3352 (株)バッファロー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,180,000 | 1,200,000 | 1,170,000 | 1,200,000 | 175 | 3,000 |
| 2004-12-29 | 1,160,000 | 1,180,000 | 1,120,000 | 1,170,000 | 346 | 2,925 |
| 2004-12-28 | 1,040,000 | 1,170,000 | 1,010,000 | 1,150,000 | 482 | 2,875 |
| 2004-12-27 | 1,110,000 | 1,120,000 | 1,050,000 | 1,050,000 | 168 | 2,625 |
| 2004-12-24 | 1,140,000 | 1,150,000 | 1,100,000 | 1,120,000 | 229 | 2,800 |
| 2004-12-22 | 1,160,000 | 1,220,000 | 1,130,000 | 1,140,000 | 263 | 2,850 |
| 2004-12-21 | 1,110,000 | 1,180,000 | 1,110,000 | 1,170,000 | 437 | 2,925 |
| 2004-12-20 | 1,100,000 | 1,110,000 | 1,070,000 | 1,100,000 | 347 | 2,750 |
| 2004-12-17 | 1,130,000 | 1,170,000 | 1,100,000 | 1,120,000 | 360 | 2,800 |
| 2004-12-16 | 1,110,000 | 1,230,000 | 1,050,000 | 1,160,000 | 787 | 2,900 |
| 2004-12-15 | 1,330,000 | 1,340,000 | 1,150,000 | 1,150,000 | 612 | 2,875 |
| 2004-12-14 | 1,420,000 | 1,430,000 | 1,340,000 | 1,340,000 | 594 | 3,350 |
| 2004-12-13 | 1,400,000 | 1,470,000 | 1,370,000 | 1,400,000 | 1,039 | 3,500 |
| 2004-12-10 | 1,350,000 | 1,420,000 | 1,310,000 | 1,400,000 | 817 | 3,500 |
| 2004-12-09 | 1,480,000 | 1,530,000 | 1,350,000 | 1,360,000 | 1,941 | 3,400 |
| 2004-12-08 | 1,210,000 | 1,500,000 | 1,170,000 | 1,490,000 | 1,979 | 3,725 |
| 2004-12-07 | 1,300,000 | 1,330,000 | 1,220,000 | 1,260,000 | 501 | 3,150 |
| 2004-12-06 | 1,290,000 | 1,350,000 | 1,240,000 | 1,290,000 | 722 | 3,225 |
| 2004-12-03 | 1,250,000 | 1,410,000 | 1,210,000 | 1,260,000 | 1,435 | 3,150 |
| 2004-12-02 | 1,590,000 | 1,630,000 | 1,300,000 | 1,300,000 | 2,605 | 3,250 |
| 2004-12-01 | 1,290,000 | 1,520,000 | 1,290,000 | 1,510,000 | 4,404 | 3,775 |
| 2004-11-30 | 906,000 | 1,240,000 | 906,000 | 1,210,000 | 4,666 | 3,025 |
| 2004-11-29 | 844,000 | 883,000 | 827,000 | 883,000 | 1,484 | 2,207.50 |
| 2004-11-26 | 850,000 | 894,000 | 808,000 | 825,000 | 4,183 | 2,062.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→4株
