[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 
2017-06-232536.002538.002513.002538.00137300347468600
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
2016-10-112886.002904.002868.002890.0082300237785100
2016-10-072959.002959.002873.002886.0095600276943000
2016-10-062956.002992.002927.002981.00197600588146700
2016-10-052930.002957.002901.002934.00138000405418700
2016-10-042910.002916.002885.002905.0077100223804000
2016-10-032854.002917.002850.002890.00199000574668400
2016-09-302855.002864.002800.002838.00194400550933300
2016-09-292977.003005.002923.002948.00121300359310100
2016-09-282960.002980.002924.002963.00104300307644500
2016-09-272890.002950.002853.002950.00133100388319800
2016-09-262910.002926.002893.002913.0072500211085300
2016-09-232920.002927.002880.002921.0090400263564900
2016-09-212831.002930.002830.002929.00135700390599000
2016-09-202829.002867.002818.002846.0076400217353100
2016-09-162800.002862.002771.002853.0094500268300100
2016-09-152780.002798.002774.002789.0037600104830800
2016-09-142830.002832.002801.002805.0067800190662000
2016-09-132834.002849.002814.002843.0078400222338500
2016-09-122797.002818.002785.002814.0069500194775900
2016-09-092860.002863.002797.002827.00165600469981900
2016-09-082865.002874.002834.002859.00139500398518000
2016-09-072809.002865.002799.002857.00100200285722700
2016-09-062743.002848.002714.002842.00117200326764400
2016-09-052896.002909.002777.002789.00213700599994000
2016-09-022809.002884.002809.002870.00111900320268700
2016-09-012798.002814.002783.002800.00116600326528600
2016-08-312760.002806.002710.002791.00195900541558600
2016-08-302772.002778.002727.002727.00101800278937000
2016-08-292825.002834.002775.002785.0073200204628900
2016-08-262807.002836.002787.002814.0060300169623000
2016-08-252854.002857.002823.002836.0067500191447800
2016-08-242842.002880.002810.002863.0076600219507300
2016-08-232818.002870.002818.002842.0069900198963700
2016-08-222796.002856.002756.002853.00118300335012300
2016-08-192850.002865.002791.002798.00122700344952700
2016-08-182820.002913.002809.002866.00180600518715400
2016-08-172853.002865.002820.002845.00123800352012200
2016-08-162927.002927.002876.002879.0099100287077800
2016-08-152966.002988.002922.002932.00141700416815000
2016-08-122950.002997.002925.002990.00184000547447200
2016-08-102864.002947.002864.002921.00178400521017500
2016-08-092806.002879.002804.002879.00171400489623400
2016-08-082725.002850.002708.002850.00234500658033200
2016-08-052620.002660.002589.002598.00149300390613100
2016-08-042672.002672.002605.002628.00117500309219800
2016-08-032741.002746.002677.002681.00125300337799700
2016-08-022756.002815.002735.002788.00104200291175500
2016-08-012787.002787.002741.002758.00100600277836600
2016-07-292795.002829.002767.002825.0097400273117200
2016-07-282802.002810.002759.002784.0091300253826200
2016-07-272809.002827.002779.002802.00123400345642400
2016-07-262791.002828.002762.002789.0083200232067200
2016-07-252780.002829.002751.002792.00110600309314400
2016-07-222790.002812.002757.002782.0071800199590500
2016-07-212880.002880.002802.002817.00178200502589600
2016-07-202835.002866.002811.002864.00106400302623400
2016-07-192815.002852.002782.002848.00214900607149300
2016-07-152877.002880.002812.002825.00194800554481300
2016-07-142806.002867.002803.002851.00149100424600700
2016-07-132850.002860.002765.002794.00146600411768100
2016-07-122800.002841.002769.002777.00147800413154300
2016-07-112732.002793.002706.002779.0095100262981700
2016-07-082752.002752.002656.002656.00105200283994700
2016-07-072760.002796.002742.002755.00129900357800800
2016-07-062743.002790.002715.002785.00129400357134100
2016-07-052750.002799.002730.002793.0091700254946000
2016-07-042728.002751.002712.002743.0065700179951300
2016-07-012733.002753.002719.002740.0091200249438800
2016-06-302741.002751.002709.002717.00132100360077700
2016-06-292775.002775.002694.002705.00123800336463200
2016-06-282705.002775.002679.002753.00162700445461900
2016-06-272628.002721.002618.002716.00151300405458700
2016-06-242781.002799.002551.002578.00146100384189900
2016-06-232791.002803.002750.002761.0087800242791700
2016-06-222782.002791.002736.002777.0067100186027500
2016-06-212765.002808.002724.002801.0090600251892900
2016-06-202759.002803.002759.002785.00113000314586500

   ※ 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