9956 (株)バローホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,450	2,450	2,426	2,441	90,700	2,441
2023-12-28	2,436	2,449	2,430	2,449	60,200	2,449
2023-12-27	2,405	2,438	2,405	2,436	104,400	2,436
2023-12-26	2,399	2,413	2,386	2,408	64,500	2,408
2023-12-25	2,400	2,406	2,387	2,401	40,000	2,401
2023-12-22	2,367	2,395	2,366	2,386	65,500	2,386
2023-12-21	2,329	2,374	2,319	2,353	76,000	2,353
2023-12-20	2,314	2,340	2,307	2,335	65,600	2,335
2023-12-19	2,310	2,323	2,291	2,306	83,500	2,306
2023-12-18	2,310	2,318	2,269	2,309	81,000	2,309
2023-12-15	2,371	2,372	2,322	2,324	130,100	2,324
2023-12-14	2,415	2,415	2,370	2,372	60,100	2,372
2023-12-13	2,416	2,424	2,388	2,402	86,500	2,402
2023-12-12	2,407	2,431	2,398	2,409	99,200	2,409
2023-12-11	2,396	2,402	2,367	2,401	69,000	2,401
2023-12-08	2,420	2,424	2,381	2,396	163,000	2,396
2023-12-07	2,377	2,391	2,376	2,387	80,500	2,387
2023-12-06	2,368	2,399	2,359	2,394	98,400	2,394
2023-12-05	2,376	2,382	2,350	2,350	62,700	2,350
2023-12-04	2,372	2,388	2,348	2,378	93,100	2,378
2023-12-01	2,380	2,415	2,366	2,375	85,400	2,375
2023-11-30	2,385	2,385	2,340	2,371	142,800	2,371
2023-11-29	2,365	2,381	2,357	2,373	90,300	2,373
2023-11-28	2,335	2,367	2,325	2,360	108,500	2,360
2023-11-27	2,320	2,338	2,316	2,321	69,500	2,321
2023-11-24	2,317	2,334	2,296	2,299	51,900	2,299
2023-11-22	2,305	2,350	2,305	2,324	65,700	2,324
2023-11-21	2,343	2,344	2,295	2,308	84,500	2,308
2023-11-20	2,342	2,356	2,322	2,322	91,200	2,322
2023-11-17	2,285	2,341	2,276	2,340	99,500	2,340
2023-11-16	2,320	2,332	2,255	2,255	71,100	2,255
2023-11-15	2,344	2,359	2,321	2,339	91,100	2,339
2023-11-14	2,346	2,360	2,320	2,322	104,200	2,322
2023-11-13	2,280	2,325	2,280	2,319	115,900	2,319
2023-11-10	2,257	2,280	2,242	2,273	105,500	2,273
2023-11-09	2,247	2,269	2,222	2,257	60,000	2,257
2023-11-08	2,239	2,252	2,227	2,245	53,800	2,245
2023-11-07	2,249	2,255	2,230	2,236	74,200	2,236
2023-11-06	2,350	2,361	2,249	2,249	125,800	2,249
2023-11-02	2,372	2,372	2,281	2,282	84,500	2,282
2023-11-01	2,373	2,383	2,345	2,360	109,700	2,360
2023-10-31	2,273	2,355	2,273	2,354	126,700	2,354
2023-10-30	2,296	2,298	2,257	2,270	84,000	2,270
2023-10-27	2,270	2,304	2,265	2,304	97,300	2,304
2023-10-26	2,247	2,278	2,234	2,250	65,300	2,250
2023-10-25	2,256	2,271	2,240	2,240	85,400	2,240
2023-10-24	2,190	2,243	2,190	2,237	82,100	2,237
2023-10-23	2,167	2,206	2,163	2,191	54,700	2,191
2023-10-20	2,213	2,217	2,190	2,193	37,000	2,193
2023-10-19	2,179	2,227	2,179	2,217	74,500	2,217
2023-10-18	2,225	2,225	2,154	2,180	107,000	2,180
2023-10-17	2,223	2,235	2,209	2,219	84,600	2,219
2023-10-16	2,222	2,243	2,193	2,200	104,100	2,200
2023-10-13	2,249	2,256	2,215	2,222	85,900	2,222
2023-10-12	2,268	2,274	2,242	2,256	82,000	2,256
2023-10-11	2,280	2,295	2,258	2,259	137,300	2,259
2023-10-10	2,235	2,261	2,235	2,257	99,100	2,257
2023-10-06	2,204	2,240	2,202	2,221	108,300	2,221
2023-10-05	2,166	2,205	2,161	2,200	125,300	2,200
2023-10-04	2,174	2,194	2,154	2,170	138,400	2,170
2023-10-03	2,186	2,204	2,173	2,187	89,300	2,187
2023-10-02	2,193	2,241	2,180	2,201	135,800	2,201
2023-09-29	2,177	2,194	2,163	2,187	115,100	2,187
2023-09-28	2,192	2,192	2,149	2,164	82,800	2,164
2023-09-27	2,213	2,227	2,179	2,222	133,500	2,222
2023-09-26	2,215	2,236	2,204	2,225	98,600	2,225
2023-09-25	2,190	2,226	2,190	2,215	103,800	2,215
2023-09-22	2,188	2,198	2,165	2,190	83,500	2,190
2023-09-21	2,197	2,211	2,174	2,180	65,600	2,180
2023-09-20	2,197	2,218	2,194	2,199	104,200	2,199
2023-09-19	2,190	2,201	2,183	2,201	76,500	2,201
2023-09-15	2,212	2,217	2,190	2,190	107,000	2,190
2023-09-14	2,215	2,215	2,198	2,203	37,400	2,203
2023-09-13	2,226	2,230	2,202	2,215	52,100	2,215
2023-09-12	2,180	2,221	2,180	2,220	59,700	2,220
2023-09-11	2,170	2,190	2,159	2,175	52,500	2,175
2023-09-08	2,200	2,212	2,165	2,167	93,300	2,167
2023-09-07	2,225	2,225	2,206	2,217	68,400	2,217
2023-09-06	2,220	2,236	2,214	2,232	69,200	2,232
2023-09-05	2,220	2,220	2,202	2,220	53,500	2,220
2023-09-04	2,194	2,223	2,184	2,222	67,900	2,222
2023-09-01	2,173	2,194	2,161	2,194	77,400	2,194
2023-08-31	2,140	2,179	2,140	2,173	113,300	2,173
2023-08-30	2,139	2,150	2,122	2,138	68,400	2,138
2023-08-29	2,115	2,139	2,114	2,135	66,400	2,135
2023-08-28	2,105	2,107	2,082	2,094	34,400	2,094
2023-08-25	2,100	2,101	2,085	2,093	38,800	2,093
2023-08-24	2,100	2,118	2,095	2,113	47,300	2,113
2023-08-23	2,079	2,099	2,071	2,099	38,500	2,099
2023-08-22	2,076	2,090	2,057	2,090	71,700	2,090
2023-08-21	2,047	2,081	2,041	2,076	69,500	2,076
2023-08-18	2,051	2,068	2,030	2,039	64,300	2,039
2023-08-17	2,101	2,104	2,059	2,073	70,700	2,073
2023-08-16	2,138	2,138	2,101	2,106	46,900	2,106
2023-08-15	2,133	2,149	2,116	2,147	77,400	2,147
2023-08-14	2,164	2,180	2,119	2,124	86,800	2,124
2023-08-10	2,167	2,177	2,149	2,171	98,300	2,171
2023-08-09	2,175	2,183	2,154	2,159	59,200	2,159
2023-08-08	2,153	2,172	2,151	2,172	86,600	2,172
2023-08-07	2,129	2,148	2,120	2,148	90,000	2,148
2023-08-04	2,111	2,138	2,107	2,131	91,700	2,131
2023-08-03	2,125	2,127	2,103	2,109	88,900	2,109
2023-08-02	2,136	2,150	2,130	2,134	74,800	2,134
2023-08-01	2,131	2,154	2,125	2,151	63,500	2,151
2023-07-31	2,120	2,135	2,116	2,134	124,900	2,134
2023-07-28	2,071	2,096	2,063	2,094	163,000	2,094
2023-07-27	2,072	2,082	2,065	2,082	98,600	2,082
2023-07-26	2,066	2,070	2,050	2,067	89,100	2,067
2023-07-25	2,068	2,070	2,055	2,061	78,800	2,061
2023-07-24	2,059	2,067	2,042	2,060	53,700	2,060
2023-07-21	2,033	2,042	2,017	2,038	74,200	2,038
2023-07-20	2,039	2,044	2,017	2,021	65,700	2,021
2023-07-19	2,037	2,041	2,017	2,031	79,400	2,031
2023-07-18	2,012	2,035	2,012	2,017	53,900	2,017
2023-07-14	2,035	2,035	2,002	2,004	48,800	2,004
2023-07-13	2,025	2,042	2,012	2,016	58,600	2,016
2023-07-12	2,024	2,040	2,020	2,024	83,400	2,024
2023-07-11	2,022	2,025	1,996	2,005	55,200	2,005
2023-07-10	2,018	2,031	2,000	2,021	111,400	2,021
2023-07-07	1,992	2,009	1,975	1,996	72,200	1,996
2023-07-06	2,013	2,020	1,990	2,004	69,700	2,004
2023-07-05	2,031	2,044	2,020	2,020	46,600	2,020
2023-07-04	2,059	2,073	2,031	2,043	125,300	2,043
2023-07-03	1,995	2,022	1,995	2,021	74,900	2,021
2023-06-30	1,995	2,005	1,978	1,995	98,400	1,995
2023-06-29	2,009	2,015	1,992	1,995	79,000	1,995
2023-06-28	1,984	2,009	1,981	2,009	108,900	2,009
2023-06-27	1,975	1,976	1,955	1,976	67,400	1,976
2023-06-26	1,989	1,991	1,953	1,975	84,300	1,975
2023-06-23	1,987	1,993	1,960	1,967	75,200	1,967
2023-06-22	1,984	1,995	1,969	1,972	73,600	1,972
2023-06-21	1,961	1,984	1,958	1,982	99,300	1,982
2023-06-20	1,963	1,967	1,949	1,967	59,500	1,967
2023-06-19	1,950	1,968	1,945	1,962	80,600	1,962
2023-06-16	1,950	1,951	1,938	1,943	116,900	1,943
2023-06-15	1,963	1,972	1,951	1,951	93,400	1,951
2023-06-14	1,940	1,955	1,929	1,952	97,400	1,952
2023-06-13	1,924	1,930	1,919	1,924	98,700	1,924
2023-06-12	1,939	1,940	1,918	1,924	74,800	1,924
2023-06-09	1,925	1,931	1,922	1,926	96,300	1,926
2023-06-08	1,900	1,920	1,900	1,909	84,300	1,909
2023-06-07	1,918	1,934	1,905	1,905	101,700	1,905
2023-06-06	1,910	1,921	1,898	1,913	95,300	1,913
2023-06-05	1,949	1,949	1,913	1,924	98,000	1,924
2023-06-02	1,895	1,924	1,895	1,920	100,700	1,920
2023-06-01	1,905	1,914	1,883	1,892	104,300	1,892
2023-05-31	1,918	1,925	1,898	1,906	128,800	1,906
2023-05-30	1,960	1,969	1,923	1,936	89,000	1,936
2023-05-29	1,985	2,000	1,968	1,969	79,500	1,969
2023-05-26	1,988	1,989	1,960	1,960	79,800	1,960
2023-05-25	1,984	2,009	1,981	1,990	62,600	1,990
2023-05-24	2,032	2,035	2,002	2,005	72,900	2,005
2023-05-23	2,066	2,077	2,038	2,048	74,100	2,048
2023-05-22	2,070	2,087	2,060	2,084	56,500	2,084
2023-05-19	2,129	2,129	2,067	2,074	113,900	2,074
2023-05-18	2,120	2,134	2,104	2,130	124,000	2,130
2023-05-17	2,125	2,125	2,109	2,109	58,100	2,109
2023-05-16	2,107	2,139	2,100	2,136	126,000	2,136
2023-05-15	2,109	2,126	2,094	2,100	76,700	2,100
2023-05-12	2,099	2,110	2,086	2,092	91,100	2,092
2023-05-11	2,088	2,098	2,081	2,087	63,800	2,087
2023-05-10	2,129	2,129	2,095	2,104	109,900	2,104
2023-05-09	2,094	2,127	2,091	2,126	99,700	2,126
2023-05-08	2,079	2,112	2,075	2,096	98,400	2,096
2023-05-02	2,116	2,119	2,068	2,075	86,600	2,075
2023-05-01	2,095	2,105	2,076	2,105	80,100	2,105
2023-04-28	2,066	2,090	2,060	2,077	90,100	2,077
2023-04-27	2,034	2,050	2,027	2,045	72,800	2,045
2023-04-26	2,033	2,054	2,022	2,036	59,100	2,036
2023-04-25	2,039	2,058	2,032	2,052	98,800	2,052
2023-04-24	2,020	2,039	2,020	2,028	57,000	2,028
2023-04-21	2,000	2,023	2,000	2,023	91,000	2,023
2023-04-20	1,960	2,009	1,960	1,999	83,400	1,999
2023-04-19	1,999	2,002	1,972	1,978	55,900	1,978
2023-04-18	1,989	2,004	1,980	1,997	69,500	1,997
2023-04-17	1,971	1,980	1,967	1,980	40,700	1,980
2023-04-14	1,984	1,997	1,972	1,972	80,600	1,972
2023-04-13	1,956	1,978	1,951	1,976	93,200	1,976
2023-04-12	1,912	1,952	1,912	1,952	114,500	1,952
2023-04-11	1,900	1,913	1,895	1,911	56,600	1,911
2023-04-10	1,870	1,885	1,860	1,885	65,500	1,885
2023-04-07	1,873	1,878	1,852	1,852	107,400	1,852
2023-04-06	1,898	1,900	1,871	1,873	106,100	1,873
2023-04-05	1,949	1,949	1,916	1,917	69,300	1,917
2023-04-04	1,959	1,965	1,945	1,960	97,200	1,960
2023-04-03	1,940	1,950	1,934	1,939	74,100	1,939
2023-03-31	1,942	1,949	1,917	1,926	104,300	1,926
2023-03-30	1,919	1,919	1,889	1,899	81,700	1,899
2023-03-29	1,926	1,963	1,926	1,962	149,100	1,962
2023-03-28	1,941	1,944	1,913	1,918	89,700	1,918
2023-03-27	1,926	1,934	1,915	1,926	74,600	1,926
2023-03-24	1,885	1,913	1,880	1,907	108,300	1,907
2023-03-23	1,872	1,905	1,872	1,897	85,300	1,897
2023-03-22	1,911	1,918	1,892	1,896	103,900	1,896
2023-03-20	1,900	1,909	1,870	1,871	97,300	1,871
2023-03-17	1,932	1,941	1,908	1,916	127,300	1,916
2023-03-16	1,906	1,913	1,890	1,911	82,600	1,911
2023-03-15	1,948	1,958	1,929	1,937	99,300	1,937
2023-03-14	1,973	1,976	1,928	1,937	126,100	1,937
2023-03-13	2,030	2,030	1,987	1,989	78,500	1,989
2023-03-10	2,052	2,066	2,034	2,038	183,300	2,038
2023-03-09	2,034	2,065	2,031	2,064	189,500	2,064
2023-03-08	1,997	2,029	1,997	2,027	145,500	2,027
2023-03-07	2,000	2,015	1,988	2,007	145,500	2,007
2023-03-06	1,960	2,006	1,953	2,001	145,900	2,001
2023-03-03	1,943	1,972	1,942	1,960	96,800	1,960
2023-03-02	1,941	1,947	1,923	1,929	57,500	1,929
2023-03-01	1,968	1,978	1,937	1,941	76,800	1,941
2023-02-28	2,010	2,011	1,958	1,962	136,300	1,962
2023-02-27	2,012	2,018	1,993	2,002	122,500	2,002
2023-02-24	2,000	2,021	1,986	2,021	161,000	2,021
2023-02-22	1,985	1,992	1,960	1,981	142,200	1,981
2023-02-21	1,935	1,982	1,935	1,978	158,800	1,978
2023-02-20	1,935	1,942	1,928	1,930	41,700	1,930
2023-02-17	1,923	1,946	1,919	1,927	64,200	1,927
2023-02-16	1,927	1,941	1,922	1,926	60,000	1,926
2023-02-15	1,938	1,938	1,920	1,927	47,300	1,927
2023-02-14	1,913	1,937	1,908	1,935	86,000	1,935
2023-02-13	1,884	1,909	1,868	1,890	101,600	1,890
2023-02-10	1,816	1,889	1,816	1,884	143,200	1,884
2023-02-09	1,830	1,835	1,816	1,816	41,400	1,816
2023-02-08	1,837	1,843	1,828	1,835	40,600	1,835
2023-02-07	1,837	1,847	1,826	1,838	70,300	1,838
2023-02-06	1,828	1,837	1,823	1,834	60,500	1,834
2023-02-03	1,830	1,830	1,810	1,819	46,200	1,819
2023-02-02	1,857	1,859	1,831	1,833	65,700	1,833
2023-02-01	1,878	1,880	1,860	1,860	55,300	1,860
2023-01-31	1,840	1,870	1,840	1,868	87,000	1,868
2023-01-30	1,830	1,850	1,830	1,843	89,500	1,843
2023-01-27	1,828	1,837	1,826	1,830	41,200	1,830
2023-01-26	1,835	1,842	1,821	1,822	68,100	1,822
2023-01-25	1,840	1,843	1,825	1,831	60,900	1,831
2023-01-24	1,839	1,851	1,836	1,848	76,600	1,848
2023-01-23	1,827	1,843	1,822	1,839	68,900	1,839
2023-01-20	1,815	1,833	1,812	1,812	79,600	1,812
2023-01-19	1,810	1,827	1,801	1,820	73,700	1,820
2023-01-18	1,819	1,835	1,801	1,819	106,700	1,819
2023-01-17	1,798	1,818	1,787	1,816	112,200	1,816
2023-01-16	1,766	1,804	1,762	1,800	116,500	1,800
2023-01-13	1,772	1,794	1,770	1,772	69,500	1,772
2023-01-12	1,763	1,787	1,761	1,787	74,900	1,787
2023-01-11	1,769	1,781	1,763	1,763	56,400	1,763
2023-01-10	1,802	1,807	1,757	1,757	108,200	1,757
2023-01-06	1,787	1,800	1,785	1,793	59,000	1,793
2023-01-05	1,776	1,787	1,769	1,786	55,900	1,786
2023-01-04	1,818	1,818	1,777	1,780	67,100	1,780

分割・併合履歴： [2006-03-28]1株→2株 [2005-09-27]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9956 (株)バローホールディングス の時系列データ [2023年度]

9956 (株)バローホールディングスの時系列データ [2023年度]