[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 
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
2016-06-172795.002816.002713.002713.00216300592338400
2016-06-162867.002884.002737.002755.00197600549113600
2016-06-152924.002947.002873.002891.00150500436356500
2016-06-142914.002975.002907.002943.00153900452412400
2016-06-132980.003005.002933.002933.00119900353780200
2016-06-103075.003080.003015.003035.00169300516186500
2016-06-093050.003120.003050.003080.00143700442063500
2016-06-083005.003060.002994.003050.00173900527083700
2016-06-072919.003020.002904.003010.00156200466355500
2016-06-062861.002925.002851.002918.00129000374252000
2016-06-032877.002914.002860.002896.0093400269325400
2016-06-022944.002956.002865.002875.00116400337269100
2016-06-012985.003005.002954.002965.00100100297460800
2016-05-312976.003005.002942.003005.00157800471190800
2016-05-302949.002986.002926.002982.00102000301965900
2016-05-272944.002954.002918.002950.0086000253065600
2016-05-262950.002965.002910.002942.00123500363467100
2016-05-252940.002965.002900.002951.00127400375167600
2016-05-242897.002937.002889.002899.00141200411130400
2016-05-232914.002914.002866.002900.00124900361199000
2016-05-202871.002932.002854.002923.00120000349533000
2016-05-192865.002887.002833.002871.00149700428992300
2016-05-182821.002864.002780.002851.00127200360625800
2016-05-172800.002847.002787.002829.00125000353448100
2016-05-162800.002827.002781.002800.00117300328899800
2016-05-132856.002856.002794.002810.0095900270507200
2016-05-122837.002868.002817.002868.00109100310872400
2016-05-112881.002887.002826.002862.00203800582892900
2016-05-102886.002944.002840.002857.004510001299557900
2016-05-092610.002921.002594.002826.004718001299117700
2016-05-062564.002613.002560.002583.00117900304603400
2016-05-022591.002604.002548.002573.00138500356339700
2016-04-282728.002756.002638.002656.00162700437420400
2016-04-272729.002751.002666.002696.00139700376969100
2016-04-262699.002731.002686.002716.0090500245384800
2016-04-252735.002735.002694.002707.00113300306954300
2016-04-222769.002772.002713.002749.00154000421705800
2016-04-212800.002843.002782.002800.00145000406685400
2016-04-202776.002799.002759.002771.00165500459304700
2016-04-192715.002766.002698.002756.00120600331383100
2016-04-182676.002704.002666.002669.00100800269964300
2016-04-152747.002766.002736.002742.00124200341056900
2016-04-142772.002775.002713.002775.0093000256198500
2016-04-132701.002750.002688.002722.00104800284756600
2016-04-122695.002713.002663.002687.0098300264377100
2016-04-112705.002772.002681.002706.00100300270998300
2016-04-082668.002789.002667.002742.00139600382119800
2016-04-072728.002735.002652.002687.00129600348305100
2016-04-062723.002746.002695.002731.00110900302112800
2016-04-052747.002788.002717.002722.00149300408986200
2016-04-042764.002807.002746.002779.00111200308853100
2016-04-012831.002835.002762.002768.00155300431988600
2016-03-312967.002969.002839.002839.00185900534584200
2016-03-302957.003010.002932.002957.00252100750048300
2016-03-292884.002971.002863.002969.003550001036405000
2016-03-282835.002889.002825.002875.00259900744375200
2016-03-252860.002871.002812.002832.00124700353735200
2016-03-242850.002906.002850.002858.00166400479334200
2016-03-232881.002914.002849.002852.00153200440380800
2016-03-222830.002880.002810.002873.00155300444042300
2016-03-182800.002823.002771.002785.00241900675196700
2016-03-172814.002849.002800.002834.00116900330766600
2016-03-162786.002839.002774.002791.00169600475331900
2016-03-152778.002820.002757.002787.00167400466760100
2016-03-142724.002799.002703.002793.00165900460314600
2016-03-112661.002713.002632.002688.00149500400075100
2016-03-102630.002702.002630.002687.00185400497461700
2016-03-092593.002640.002579.002606.00149600389085600
2016-03-082587.002606.002548.002593.00145900377078500
2016-03-072614.002633.002562.002584.00123100318298400
2016-03-042600.002631.002570.002630.00118600309543200
2016-03-032527.002599.002520.002599.00120500310521900
2016-03-022535.002564.002494.002547.00104800266281900
2016-03-012439.002508.002430.002497.00141200350141800
2016-02-292497.002514.002439.002439.00216800534937000
2016-02-262429.002479.002426.002467.00186100457525100
2016-02-252372.002431.002338.002416.00228500547657700
2016-02-242351.002407.002334.002366.00191100452930200
2016-02-232412.002416.002318.002340.00199000466992200
2016-02-222387.002438.002382.002417.0090400218647400
2016-02-192392.002403.002341.002393.00124100295115000
2016-02-182442.002442.002395.002411.00189200456616800
2016-02-172393.002411.002351.002392.00147700351648300
2016-02-162399.002462.002397.002397.00137700333032800
2016-02-152403.002437.002360.002414.00245600590483600
2016-02-122411.002441.002295.002304.00277300652180300
2016-02-102619.002633.002510.002538.00287500732834000
2016-02-092584.002637.002555.002618.00245500641186100
2016-02-082570.002689.002560.002669.00171800455680900
2016-02-052570.002624.002533.002619.00276000712517800
2016-02-042667.002681.002568.002586.00162900423188900
2016-02-032671.002722.002656.002698.0084600227349200
2016-02-022703.002765.002690.002718.00113900310895000
2016-02-012629.002714.002629.002703.00121300325901700
2016-01-292528.002601.002480.002591.00152400388231900
2016-01-282447.002520.002446.002498.00155400388248600
2016-01-272522.002548.002443.002479.00194000480202900
2016-01-262501.002536.002468.002491.00139800349581800
2016-01-252489.002544.002467.002532.00123300310422300
2016-01-222420.002463.002380.002461.00141300342050600
2016-01-212410.002451.002344.002345.00167400401487800
2016-01-202508.002519.002412.002419.00138700340270500
2016-01-192500.002549.002500.002519.00110500278104700
2016-01-182500.002532.002488.002517.0079000198295600
2016-01-152577.002617.002536.002559.0085600220311500
2016-01-142560.002565.002491.002534.00147700372902900
2016-01-132584.002630.002559.002619.0096600251204700
2016-01-122590.002639.002534.002560.00189200487868100
2016-01-082666.002681.002597.002612.00197300520799000
2016-01-072710.002764.002692.002693.00155600421518700
2016-01-062762.002784.002693.002730.00134200366338000
2016-01-052753.002768.002700.002737.00138000377916300
2016-01-042808.002849.002742.002753.00157700437500400
2015-12-302837.002864.002805.002855.00113600323009200
2015-12-292804.002850.002759.002829.00112200316203600
2015-12-282778.002804.002716.002787.00146700406410900
2015-12-252750.002793.002733.002769.0076200210682200
2015-12-242823.002823.002751.002759.00112500312471600
2015-12-222829.002843.002804.002824.0077700219370100
2015-12-212805.002873.002754.002838.00180300507354000
2015-12-182855.002914.002824.002827.00235700674531700
2015-12-172820.002871.002799.002854.00181500516454300
2015-12-162762.002788.002705.002765.00191500526227100
2015-12-152787.002887.002740.002750.00289500809877000
2015-12-142748.002790.002748.002780.00181400501836700
2015-12-112750.002811.002740.002783.00263800730758500
2015-12-102822.002856.002783.002792.00214300601040400
2015-12-092865.002929.002842.002858.00237000681873500
2015-12-082905.002916.002874.002879.00186100537995600
2015-12-072853.002909.002853.002885.00158500457184300
2015-12-042880.002882.002831.002844.00248400707137200
2015-12-032911.002926.002885.002922.00227200660952000
2015-12-022930.002930.002888.002916.00327300951285300
2015-12-012891.002939.002861.002935.00187900547456400
2015-11-302908.002911.002866.002889.00142400410533800
2015-11-272876.002926.002868.002908.00212100614945300
2015-11-262820.002905.002819.002872.00287200825000800

   ※ 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