[9956 東証1部] バローホールディングス 日足 時系列データ

[9956 東証1部] バローホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-162549.002558.002535.002549.00120100306295500
2017-10-132515.002558.002513.002550.00239800608932200
2017-10-122498.002528.002488.002518.00227000570593800
2017-10-112470.002500.002468.002492.00183700457009700
2017-10-102413.002460.002413.002459.00184600452463500
2017-10-062436.002437.002408.002413.0070700170886400
2017-10-052428.002442.002424.002428.0093800228215600
2017-10-042434.002445.002422.002425.00104200253472100
2017-10-032408.002432.002400.002430.00110700267358400
2017-10-022407.002407.002393.002398.0081200194973600
2017-09-292398.002409.002394.002404.00108600261046700
2017-09-282411.002411.002377.002400.00110600264721300
2017-09-272392.002407.002372.002400.0097000232145400
2017-09-262402.002410.002397.002408.00102100245549300
2017-09-252400.002408.002389.002397.0085000203634300
2017-09-222389.002404.002380.002390.0086600206736500
2017-09-212398.002408.002391.002399.0086700208141800
2017-09-202396.002405.002389.002397.0091700219705200
2017-09-192380.002408.002371.002405.00153300366360200
2017-09-152410.002410.002351.002363.00171200404735500
2017-09-142386.002435.002386.002411.00195800473366100
2017-09-132349.002379.002346.002369.00145200343387100
2017-09-122316.002339.002311.002330.0099700232235900
2017-09-112320.002329.002298.002301.00102400236682600
2017-09-082333.002345.002308.002308.00128800299669800
2017-09-072314.002348.002310.002342.00102900240346700
2017-09-062320.002321.002292.002314.00167800387181800
2017-09-052353.002371.002331.002333.00113500266366700
2017-09-042374.002384.002339.002350.00146300344370700
2017-09-012380.002382.002366.002372.0091300216726500
2017-08-312354.002390.002351.002378.00146900349038900
2017-08-302365.002391.002353.002354.00196100464105200
2017-08-292374.002377.002346.002358.00105700249251100
2017-08-282385.002397.002371.002387.0083000197893900
2017-08-252353.002382.002348.002382.00112600266922700
2017-08-242339.002363.002339.002348.0068700161594200
2017-08-232360.002360.002337.002343.00109500256940300
2017-08-222350.002355.002340.002340.00114900269466800
2017-08-212360.002363.002350.002356.0083900197693600
2017-08-182385.002385.002358.002362.0090100213179600
2017-08-172405.002418.002392.002400.00108800261316600
2017-08-162354.002412.002353.002405.00243700581876300
2017-08-152358.002372.002340.002352.00166300391079700
2017-08-142355.002364.002323.002348.00266700626458600
2017-08-102403.002423.002341.002387.00390800928126500
2017-08-092425.002457.002412.002453.00294200717302100
2017-08-082473.002478.002407.002430.004655001132013500
2017-08-072550.002584.002441.002484.00400000998807200
2017-08-042527.002539.002515.002539.0094300238536900
2017-08-032536.002540.002515.002531.0083800211727900
2017-08-022568.002568.002531.002536.0084600214929600
2017-08-012494.002553.002494.002549.00177600450104300
2017-07-312501.002502.002481.002494.00173600432716000
2017-07-282496.002512.002495.002507.00119900300075100
2017-07-272487.002517.002485.002496.00153200383322600
2017-07-262493.002499.002475.002487.0081800203263600
2017-07-252486.002493.002469.002487.0079200196803200
2017-07-242475.002491.002466.002486.00110100273188800
2017-07-212482.002484.002461.002473.00189100466590400
2017-07-202496.002500.002486.002490.0087800218935900
2017-07-192479.002498.002472.002490.0093700233017200
2017-07-182497.002502.002477.002491.00105900263532500
2017-07-142500.002517.002496.002500.0083500209243900
2017-07-132516.002519.002491.002505.00113700284496100
2017-07-122502.002515.002500.002507.0072500181684100
2017-07-112481.002520.002477.002516.0092700232339700
2017-07-102499.002504.002472.002481.00191800476607900
2017-07-072510.002526.002486.002486.00181700454293300
2017-07-062520.002543.002513.002530.00127200321968700
2017-07-052550.002550.002518.002537.00111300281745100
2017-07-042557.002562.002543.002550.00122900313604000
2017-07-032548.002571.002545.002552.00116200296956100
2017-06-302545.002558.002543.002550.00153500391385800
2017-06-292552.002565.002541.002564.0096300246052800
2017-06-282565.002576.002540.002546.0094900242456900
2017-06-272580.002580.002555.002569.00144200370028100
2017-06-262543.002584.002538.002567.00166700427536500
2017-06-232536.002538.002513.002538.00137300347468600
2017-06-222543.002545.002523.002529.00118600300284700
2017-06-212550.002559.002543.002543.00150100382937600
2017-06-202522.002560.002522.002555.00171500437112000
2017-06-192514.002524.002509.002518.00115600291052700
2017-06-162499.002513.002496.002512.00148000370989400
2017-06-152486.002507.002476.002499.00155100387069600
2017-06-142492.002505.002476.002487.00173900433236600
2017-06-132485.002491.002473.002481.00186300461931000
2017-06-122484.002492.002465.002488.00160500398075400
2017-06-092485.002502.002476.002478.00154600384292100
2017-06-082523.002528.002497.002497.00199500500584300
2017-06-072540.002540.002501.002503.00331800833382700
2017-06-062598.002607.002550.002554.00181100464051500
2017-06-052620.002626.002593.002618.00112200293385600
2017-06-022600.002618.002588.002613.00128800336088800
2017-06-012536.002598.002536.002590.00192200495403700
2017-05-312553.002560.002534.002535.00165500420579500
2017-05-302551.002573.002545.002563.00101400259620800
2017-05-292558.002581.002534.002562.00123100315563700
2017-05-262574.002575.002533.002533.00122900313181500
2017-05-252551.002577.002551.002566.00200000513163400
2017-05-242561.002572.002551.002563.00135800347923800
2017-05-232570.002587.002552.002555.00238100610953500
2017-05-222569.002587.002561.002579.00159800411885700
2017-05-192587.002587.002549.002563.00164200420830100
2017-05-182575.002584.002548.002574.00211500542842600
2017-05-172602.002605.002577.002597.00231900601187700
2017-05-162616.002635.002615.002621.00201300527718300
2017-05-152615.002634.002610.002623.00172600452548800
2017-05-122622.002654.002613.002633.00236800623072500
2017-05-112665.002669.002621.002621.004353001148334100
2017-05-102720.002721.002638.002665.004001001065983900
2017-05-092816.002838.002682.002716.00328900905272200
2017-05-082752.002822.002749.002816.00261300730844800
2017-05-022696.002751.002694.002746.00187100511720000
2017-05-012664.002676.002649.002674.0081900218306000
2017-04-282681.002688.002662.002664.00138300369237800
2017-04-272678.002706.002659.002682.00108600291077100
2017-04-262670.002682.002646.002681.00131700351172200
2017-04-252656.002665.002631.002655.00107600285339100
2017-04-242635.002655.002615.002646.0095600252235400
2017-04-212616.002616.002593.002608.0062500162687800
2017-04-202589.002605.002571.002589.00104400270420700
2017-04-192560.002595.002560.002581.00137900355801300
2017-04-182563.002574.002555.002562.0068600175931800
2017-04-172510.002568.002510.002553.00134200342375800
2017-04-142545.002549.002518.002520.00106600270098800
2017-04-132523.002567.002519.002541.00120700306880900
2017-04-122532.002553.002511.002541.00115900293934400
2017-04-112560.002574.002546.002555.00110600282679400
2017-04-102568.002582.002550.002564.0089200228520000
2017-04-072546.002577.002538.002560.00128500328703300
2017-04-062614.002629.002536.002545.00159900410653800
2017-04-052612.002642.002603.002611.00144400377605600
2017-04-042617.002655.002614.002625.00125200329099900
2017-04-032626.002668.002626.002653.00130100344807000
2017-03-312679.002687.002627.002627.00142900378945600
2017-03-302708.002709.002651.002659.00118800317873600
2017-03-292717.002732.002696.002726.00129500352471900
2017-03-282698.002713.002685.002709.00129000348480200
2017-03-272715.002719.002670.002676.00105900284162800
2017-03-242700.002722.002689.002715.0081200220189200
2017-03-232704.002710.002675.002692.0089400240568900
2017-03-222711.002723.002700.002700.00121100327756800
2017-03-212716.002744.002716.002736.0080500220093500
2017-03-172751.002752.002703.002716.00163100443529400
2017-03-162720.002755.002709.002752.00112600308319400
2017-03-152728.002742.002725.002733.0090600247594900
2017-03-142738.002765.002738.002749.0083100228591600
2017-03-132731.002743.002695.002738.00173600472999800
2017-03-102798.002798.002711.002735.00319900876719700
2017-03-092742.002755.002735.002748.00117900323680000
2017-03-082763.002763.002718.002736.00190500521014000
2017-03-072776.002790.002771.002785.0073800205453600
2017-03-062802.002805.002767.002772.00112700312987100
2017-03-032832.002835.002801.002812.0085200239710700
2017-03-022833.002853.002814.002837.00144500409937900
2017-03-012803.002818.002792.002812.00109100306062600
2017-02-282784.002837.002781.002787.00122400343582800
2017-02-272768.002785.002757.002778.0081800226911100
2017-02-242773.002779.002753.002770.0090200249817600
2017-02-232770.002787.002763.002773.0074000205338500
2017-02-222780.002781.002755.002768.0082300227833100
2017-02-212759.002783.002740.002777.00128400355756100
2017-02-202750.002779.002750.002774.0085500236963600
2017-02-172761.002767.002734.002750.00150600413528500
2017-02-162790.002797.002769.002773.0076800213301100
2017-02-152760.002776.002751.002769.0082600228457100
2017-02-142793.002807.002751.002752.00144500400520700
2017-02-132760.002796.002754.002791.00114400318053200
2017-02-102730.002756.002703.002751.00140300384390900
2017-02-092700.002720.002650.002711.00240200647056700
2017-02-082739.002740.002706.002722.00132700361111900
2017-02-072703.002761.002673.002744.00256200699682500
2017-02-062954.002954.002696.002727.004784001333798200
2017-02-032938.002954.002911.002930.0090000263918200
2017-02-022980.002980.002918.002924.0082400241953600
2017-02-012921.002997.002920.002985.00121100360006000
2017-01-312937.002945.002918.002934.00140400411494100
2017-01-302953.002974.002936.002964.0086600256050500
2017-01-272959.002986.002946.002972.0081200241310100
2017-01-262953.002954.002921.002942.00163100478947500
2017-01-252981.002981.002925.002939.0084300247996700
2017-01-242900.002935.002881.002920.00199400580854100
2017-01-232956.002967.002927.002944.00110300325052000
2017-01-203000.003015.002970.002986.00210600629069600
2017-01-193040.003060.003000.003010.0097800295380500
2017-01-183010.003035.002990.003025.0070000211204200
2017-01-173025.003035.002991.003005.00123700371123900
2017-01-163050.003090.003025.003030.0074200225915500
2017-01-133045.003085.003030.003060.00127600390376000
2017-01-123105.003105.003010.003020.0093800284791000
2017-01-113130.003140.003070.003080.00102200315858000
2017-01-103170.003185.003090.003115.00205100640251500
2017-01-063090.003150.003070.003140.00140200437216000
2017-01-053110.003160.003105.003135.00152800480214000
2017-01-043080.003105.003060.003090.0099100306057500
2016-12-303020.003070.003020.003050.00132400403427000
2016-12-292995.003045.002990.003030.00193500584109300
2016-12-283080.003110.003015.003030.00179100543997000
2016-12-273150.003165.003135.003140.0080800254392500
2016-12-263075.003170.003075.003140.00106900335958000
2016-12-223065.003100.003060.003070.00105400324364500
2016-12-213160.003175.003080.003090.00192400601139000
2016-12-203050.003165.003035.003150.00276400863871500
2016-12-193020.003065.003020.003045.00191700583462500
2016-12-162990.003020.002989.003005.00182900549668400
2016-12-152954.002990.002936.002963.00141700419897100
2016-12-142979.002994.002950.002952.00170400505205200
2016-12-132902.002982.002900.002981.00199800589871700
2016-12-122862.002903.002845.002883.00153900443121500
2016-12-092790.002853.002780.002850.00238500673920200
2016-12-082756.002786.002750.002780.00209400580033600
2016-12-072748.002750.002695.002740.00151000411461900
2016-12-062740.002774.002737.002742.00180300495315200
2016-12-052720.002730.002699.002725.00130500354676400
2016-12-022725.002742.002713.002715.00173100471525400
2016-12-012741.002761.002723.002740.00243100666860100
2016-11-302740.002754.002720.002732.00176200481381400
2016-11-292722.002754.002709.002740.00214600587175900
2016-11-282777.002780.002731.002756.00125800346321300
2016-11-252756.002761.002737.002754.0093400256779400
2016-11-242752.002772.002733.002758.0095000261939000
2016-11-222734.002745.002721.002733.00117600321338200
2016-11-212720.002738.002715.002734.00153900419643900
2016-11-182714.002720.002692.002719.00130700353987900
2016-11-172681.002710.002666.002691.00178100478810400
2016-11-162758.002758.002676.002701.00241400652230000
2016-11-152790.002798.002730.002741.00168200462271900
2016-11-142767.002792.002761.002786.00132900369645700
2016-11-112754.002812.002726.002733.00217600600559100
2016-11-102777.002791.002730.002780.00225100623829500
2016-11-092749.002776.002633.002667.00268500723010700
2016-11-082778.002789.002730.002742.00177000486358800
2016-11-072750.002768.002692.002746.004094001123404200
2016-11-042944.002979.002651.002700.004063001123306100
2016-11-022950.002961.002931.002943.00145400428242200
2016-11-012976.002990.002955.002979.00110300328155200
2016-10-313005.003020.002966.002979.00120500359726000
2016-10-282998.003040.002998.003025.00214400646833000
2016-10-273000.003015.002975.002993.00158400474401400
2016-10-262999.003015.002982.003000.00147300442350000
2016-10-252999.003045.002993.002999.00203600612448500
2016-10-242981.003000.002963.002997.0084400252595300
2016-10-213000.003000.002968.002981.0093000277152200
2016-10-202975.002998.002956.002975.00138000411328600
2016-10-192950.002976.002941.002961.00116800345543000
2016-10-182920.002951.002920.002940.00129600380508900
2016-10-172934.002963.002920.002946.00101600299151500
2016-10-142956.002977.002946.002956.0074700221048000
2016-10-132920.002958.002918.002951.00151700446663000
2016-10-122872.002903.002860.002870.0088600255185800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog