3352 (株)バッファロー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 56,200 | 56,200 | 56,200 | 56,200 | 1 | 562 |
| 2008-12-26 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2008-12-25 | 58,600 | 58,600 | 58,600 | 58,600 | 22 | 586 |
| 2008-12-24 | 55,000 | 55,700 | 55,000 | 55,600 | 5 | 556 |
| 2008-12-22 | 56,000 | 56,000 | 55,200 | 55,700 | 13 | 557 |
| 2008-12-19 | 55,700 | 55,700 | 55,700 | 55,700 | 2 | 557 |
| 2008-12-18 | 56,200 | 56,300 | 55,800 | 56,200 | 25 | 562 |
| 2008-12-17 | 56,200 | 56,200 | 56,200 | 56,200 | 1 | 562 |
| 2008-12-15 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 560 |
| 2008-12-12 | 59,500 | 59,500 | 56,000 | 56,000 | 50 | 560 |
| 2008-12-11 | 56,600 | 57,100 | 56,600 | 57,000 | 20 | 570 |
| 2008-12-10 | 56,600 | 56,600 | 55,500 | 55,500 | 20 | 555 |
| 2008-12-08 | 56,200 | 56,200 | 56,200 | 56,200 | 1 | 562 |
| 2008-12-05 | 57,600 | 57,600 | 57,100 | 57,100 | 2 | 571 |
| 2008-12-04 | 58,500 | 58,500 | 58,100 | 58,100 | 3 | 581 |
| 2008-12-03 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2008-12-02 | 59,000 | 59,000 | 58,600 | 58,600 | 8 | 586 |
| 2008-12-01 | 58,800 | 58,800 | 58,800 | 58,800 | 3 | 588 |
| 2008-11-28 | 59,300 | 59,300 | 59,300 | 59,300 | 1 | 593 |
| 2008-11-27 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2008-11-25 | 60,000 | 61,500 | 60,000 | 61,400 | 16 | 614 |
| 2008-11-21 | 56,000 | 57,500 | 56,000 | 57,500 | 3 | 575 |
| 2008-11-20 | 57,600 | 57,600 | 55,000 | 56,000 | 14 | 560 |
| 2008-11-19 | 57,800 | 58,000 | 57,500 | 57,600 | 15 | 576 |
| 2008-11-18 | 57,900 | 57,900 | 57,000 | 57,000 | 3 | 570 |
| 2008-11-17 | 56,700 | 58,100 | 56,700 | 58,000 | 7 | 580 |
| 2008-11-14 | 57,900 | 57,900 | 57,900 | 57,900 | 4 | 579 |
| 2008-11-13 | 58,000 | 58,100 | 56,800 | 56,800 | 19 | 568 |
| 2008-11-12 | 60,000 | 60,000 | 58,500 | 58,500 | 3 | 585 |
| 2008-11-11 | 59,800 | 59,800 | 59,800 | 59,800 | 2 | 598 |
| 2008-11-10 | 60,700 | 60,700 | 60,000 | 60,000 | 6 | 600 |
| 2008-11-07 | 59,800 | 59,800 | 58,200 | 58,200 | 14 | 582 |
| 2008-11-06 | 62,900 | 62,900 | 61,500 | 62,500 | 6 | 625 |
| 2008-11-05 | 61,000 | 63,000 | 61,000 | 63,000 | 4 | 630 |
| 2008-11-04 | 61,000 | 61,000 | 60,000 | 60,000 | 3 | 600 |
| 2008-10-31 | 58,600 | 59,600 | 58,500 | 59,600 | 5 | 596 |
| 2008-10-30 | 57,100 | 58,000 | 56,000 | 58,000 | 13 | 580 |
| 2008-10-29 | 60,500 | 60,500 | 57,000 | 57,000 | 5 | 570 |
| 2008-10-28 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2008-10-27 | 60,500 | 60,500 | 59,000 | 60,500 | 17 | 605 |
| 2008-10-24 | 59,600 | 59,600 | 59,000 | 59,000 | 11 | 590 |
| 2008-10-23 | 59,500 | 59,500 | 59,500 | 59,500 | 2 | 595 |
| 2008-10-22 | 63,000 | 63,000 | 61,000 | 61,000 | 2 | 610 |
| 2008-10-20 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2008-10-17 | 60,000 | 60,000 | 58,500 | 59,000 | 10 | 590 |
| 2008-10-16 | 59,100 | 61,000 | 59,100 | 61,000 | 3 | 610 |
| 2008-10-15 | 63,500 | 63,500 | 62,500 | 62,500 | 4 | 625 |
| 2008-10-14 | 62,500 | 62,500 | 62,500 | 62,500 | 11 | 625 |
| 2008-10-10 | 58,000 | 59,000 | 57,000 | 57,500 | 17 | 575 |
| 2008-10-09 | 58,800 | 61,300 | 58,800 | 61,000 | 19 | 610 |
| 2008-10-08 | 64,600 | 65,100 | 62,300 | 62,300 | 13 | 623 |
| 2008-10-07 | 60,100 | 64,600 | 60,100 | 64,600 | 7 | 646 |
| 2008-10-06 | 70,000 | 74,000 | 69,900 | 70,000 | 10 | 700 |
| 2008-10-03 | 71,600 | 72,000 | 71,000 | 72,000 | 4 | 720 |
| 2008-10-02 | 73,000 | 74,800 | 72,000 | 73,500 | 6 | 735 |
| 2008-10-01 | 73,000 | 74,000 | 73,000 | 74,000 | 5 | 740 |
| 2008-09-30 | 74,700 | 74,700 | 72,500 | 73,500 | 11 | 735 |
| 2008-09-29 | 75,300 | 76,700 | 75,200 | 76,200 | 9 | 762 |
| 2008-09-26 | 77,200 | 77,200 | 76,000 | 76,000 | 3 | 760 |
| 2008-09-25 | 79,500 | 79,500 | 77,000 | 77,000 | 15 | 770 |
| 2008-09-24 | 75,000 | 77,000 | 75,000 | 77,000 | 13 | 770 |
| 2008-09-22 | 76,200 | 79,800 | 76,200 | 78,000 | 16 | 780 |
| 2008-09-19 | 73,000 | 75,000 | 72,200 | 73,200 | 37 | 732 |
| 2008-09-18 | 72,000 | 78,000 | 72,000 | 77,500 | 45 | 775 |
| 2008-09-17 | 70,200 | 75,000 | 70,200 | 75,000 | 11 | 750 |
| 2008-09-16 | 72,600 | 74,000 | 70,000 | 70,200 | 20 | 702 |
| 2008-09-12 | 77,100 | 78,000 | 74,000 | 74,000 | 10 | 740 |
| 2008-09-11 | 74,200 | 74,200 | 72,700 | 72,700 | 4 | 727 |
| 2008-09-10 | 78,000 | 78,000 | 77,000 | 77,000 | 4 | 770 |
| 2008-09-09 | 77,500 | 78,000 | 77,500 | 78,000 | 4 | 780 |
| 2008-09-08 | 73,000 | 78,000 | 73,000 | 78,000 | 4 | 780 |
| 2008-09-05 | 73,300 | 73,300 | 72,500 | 72,500 | 15 | 725 |
| 2008-09-03 | 73,500 | 74,000 | 73,300 | 73,300 | 4 | 733 |
| 2008-09-02 | 74,000 | 76,000 | 74,000 | 74,000 | 7 | 740 |
| 2008-09-01 | 73,800 | 78,300 | 73,800 | 78,200 | 16 | 782 |
| 2008-08-29 | 77,500 | 78,400 | 77,500 | 78,300 | 3 | 783 |
| 2008-08-28 | 78,500 | 78,500 | 77,500 | 78,500 | 6 | 785 |
| 2008-08-27 | 78,500 | 78,500 | 78,500 | 78,500 | 4 | 785 |
| 2008-08-25 | 79,500 | 79,500 | 76,100 | 78,600 | 20 | 786 |
| 2008-08-21 | 78,300 | 78,600 | 78,300 | 78,600 | 4 | 786 |
| 2008-08-20 | 78,000 | 79,900 | 78,000 | 79,900 | 3 | 799 |
| 2008-08-19 | 80,500 | 81,000 | 77,000 | 77,000 | 10 | 770 |
| 2008-08-18 | 76,000 | 81,000 | 76,000 | 81,000 | 15 | 810 |
| 2008-08-15 | 81,000 | 81,400 | 80,500 | 81,000 | 9 | 810 |
| 2008-08-14 | 80,700 | 81,600 | 80,200 | 81,400 | 13 | 814 |
| 2008-08-13 | 81,000 | 83,500 | 81,000 | 82,000 | 19 | 820 |
| 2008-08-12 | 80,500 | 83,500 | 80,500 | 83,500 | 2 | 835 |
| 2008-08-08 | 80,500 | 82,800 | 80,500 | 82,800 | 13 | 828 |
| 2008-08-07 | 87,100 | 89,200 | 86,500 | 87,500 | 18 | 875 |
| 2008-08-06 | 87,600 | 87,600 | 87,500 | 87,600 | 6 | 876 |
| 2008-08-05 | 87,500 | 89,000 | 87,500 | 87,500 | 7 | 875 |
| 2008-08-04 | 87,600 | 89,600 | 87,600 | 87,600 | 16 | 876 |
| 2008-08-01 | 88,100 | 88,100 | 87,100 | 87,500 | 9 | 875 |
| 2008-07-31 | 91,100 | 91,800 | 90,200 | 90,200 | 22 | 902 |
| 2008-07-30 | 92,000 | 93,000 | 92,000 | 92,100 | 4 | 921 |
| 2008-07-29 | 93,500 | 94,000 | 92,100 | 94,000 | 17 | 940 |
| 2008-07-28 | 93,700 | 93,700 | 93,700 | 93,700 | 3 | 937 |
| 2008-07-25 | 98,500 | 98,500 | 93,500 | 93,500 | 24 | 935 |
| 2008-07-24 | 93,200 | 95,000 | 93,200 | 95,000 | 3 | 950 |
| 2008-07-22 | 97,100 | 97,100 | 91,100 | 93,100 | 6 | 931 |
| 2008-07-18 | 97,200 | 97,500 | 97,200 | 97,200 | 17 | 972 |
| 2008-07-16 | 96,400 | 96,400 | 96,400 | 96,400 | 1 | 964 |
| 2008-07-14 | 100,000 | 100,000 | 100,000 | 100,000 | 23 | 1,000 |
| 2008-07-11 | 97,000 | 97,000 | 96,000 | 96,000 | 6 | 960 |
| 2008-07-10 | 98,100 | 98,100 | 98,000 | 98,000 | 2 | 980 |
| 2008-07-08 | 100,000 | 100,000 | 99,200 | 99,200 | 3 | 992 |
| 2008-07-07 | 102,000 | 102,000 | 100,000 | 102,000 | 6 | 1,020 |
| 2008-07-04 | 100,000 | 102,000 | 99,000 | 102,000 | 15 | 1,020 |
| 2008-07-03 | 103,000 | 103,000 | 101,000 | 101,000 | 16 | 1,010 |
| 2008-07-02 | 106,000 | 106,000 | 102,000 | 102,000 | 17 | 1,020 |
| 2008-07-01 | 103,000 | 109,000 | 103,000 | 107,000 | 48 | 1,070 |
| 2008-06-30 | 103,000 | 103,000 | 101,000 | 101,000 | 8 | 1,010 |
| 2008-06-27 | 104,000 | 105,000 | 103,000 | 104,000 | 7 | 1,040 |
| 2008-06-26 | 107,000 | 107,000 | 107,000 | 107,000 | 3 | 1,070 |
| 2008-06-25 | 109,000 | 110,000 | 104,000 | 104,000 | 24 | 1,040 |
| 2008-06-24 | 106,000 | 115,000 | 106,000 | 106,000 | 31 | 1,060 |
| 2008-06-23 | 110,000 | 110,000 | 103,000 | 106,000 | 24 | 1,060 |
| 2008-06-20 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 1,120 |
| 2008-06-19 | 114,000 | 115,000 | 108,000 | 110,000 | 35 | 1,100 |
| 2008-06-18 | 117,000 | 122,000 | 111,000 | 112,000 | 65 | 1,120 |
| 2008-06-17 | 106,000 | 125,000 | 105,000 | 121,000 | 155 | 1,210 |
| 2008-06-16 | 125,000 | 126,000 | 105,000 | 105,000 | 145 | 1,050 |
| 2008-06-13 | 124,000 | 124,000 | 120,000 | 121,000 | 35 | 1,210 |
| 2008-06-12 | 121,000 | 122,000 | 121,000 | 122,000 | 14 | 1,220 |
| 2008-06-11 | 121,000 | 124,000 | 120,000 | 120,000 | 33 | 1,200 |
| 2008-06-10 | 120,000 | 127,000 | 119,000 | 121,000 | 103 | 1,210 |
| 2008-06-09 | 120,000 | 122,000 | 119,000 | 120,000 | 34 | 1,200 |
| 2008-06-06 | 125,000 | 127,000 | 125,000 | 126,000 | 37 | 1,260 |
| 2008-06-05 | 130,000 | 130,000 | 124,000 | 125,000 | 54 | 1,250 |
| 2008-06-04 | 134,000 | 134,000 | 130,000 | 131,000 | 57 | 1,310 |
| 2008-06-03 | 136,000 | 146,000 | 129,000 | 135,000 | 261 | 1,350 |
| 2008-06-02 | 138,000 | 140,000 | 129,000 | 135,000 | 176 | 1,350 |
| 2008-05-30 | 140,000 | 140,000 | 131,000 | 132,000 | 188 | 1,320 |
| 2008-05-29 | 165,000 | 165,000 | 136,000 | 142,000 | 297 | 1,420 |
| 2008-05-28 | 159,000 | 181,000 | 155,000 | 165,000 | 1,115 | 1,650 |
| 2008-05-27 | 140,000 | 142,000 | 134,000 | 142,000 | 252 | 1,420 |
| 2008-05-26 | 108,000 | 122,000 | 105,000 | 122,000 | 280 | 1,220 |
| 2008-05-23 | 97,500 | 102,000 | 97,500 | 102,000 | 79 | 1,020 |
| 2008-05-22 | 96,000 | 96,000 | 91,000 | 91,500 | 13 | 915 |
| 2008-05-21 | 99,400 | 99,400 | 95,000 | 97,200 | 11 | 972 |
| 2008-05-20 | 99,800 | 99,900 | 99,500 | 99,500 | 15 | 995 |
| 2008-05-19 | 101,000 | 103,000 | 101,000 | 102,000 | 41 | 1,020 |
| 2008-05-16 | 97,800 | 98,700 | 96,000 | 98,000 | 41 | 980 |
| 2008-05-15 | 90,000 | 91,000 | 88,500 | 90,800 | 78 | 908 |
| 2008-05-14 | 81,900 | 86,500 | 81,900 | 86,500 | 38 | 865 |
| 2008-05-13 | 81,900 | 83,000 | 81,700 | 81,700 | 18 | 817 |
| 2008-05-12 | 81,700 | 81,800 | 81,500 | 81,500 | 16 | 815 |
| 2008-05-09 | 83,100 | 83,100 | 81,500 | 81,500 | 24 | 815 |
| 2008-05-08 | 81,600 | 81,600 | 81,600 | 81,600 | 8 | 816 |
| 2008-05-07 | 80,300 | 82,600 | 80,300 | 82,600 | 38 | 826 |
| 2008-05-02 | 79,700 | 80,300 | 79,600 | 80,300 | 19 | 803 |
| 2008-05-01 | 78,700 | 79,600 | 78,500 | 78,700 | 15 | 787 |
| 2008-04-30 | 78,800 | 81,000 | 78,500 | 78,500 | 26 | 785 |
| 2008-04-28 | 78,900 | 79,500 | 78,400 | 78,400 | 17 | 784 |
| 2008-04-25 | 79,400 | 79,500 | 78,400 | 78,400 | 17 | 784 |
| 2008-04-24 | 78,100 | 78,400 | 78,100 | 78,400 | 5 | 784 |
| 2008-04-23 | 78,400 | 79,400 | 78,000 | 78,100 | 10 | 781 |
| 2008-04-22 | 77,900 | 78,400 | 77,900 | 78,000 | 3 | 780 |
| 2008-04-21 | 78,500 | 78,500 | 77,900 | 77,900 | 13 | 779 |
| 2008-04-18 | 78,400 | 78,400 | 78,400 | 78,400 | 1 | 784 |
| 2008-04-17 | 79,100 | 79,100 | 78,500 | 78,500 | 13 | 785 |
| 2008-04-16 | 80,000 | 80,000 | 79,100 | 79,100 | 5 | 791 |
| 2008-04-14 | 77,900 | 79,100 | 77,000 | 79,100 | 5 | 791 |
| 2008-04-11 | 79,500 | 79,500 | 78,000 | 78,000 | 2 | 780 |
| 2008-04-10 | 79,900 | 80,000 | 79,500 | 80,000 | 10 | 800 |
| 2008-04-09 | 81,000 | 81,500 | 80,000 | 80,000 | 12 | 800 |
| 2008-04-08 | 77,500 | 82,000 | 77,200 | 80,000 | 36 | 800 |
| 2008-04-07 | 77,800 | 77,800 | 76,500 | 76,500 | 6 | 765 |
| 2008-04-04 | 77,200 | 77,200 | 76,200 | 77,200 | 19 | 772 |
| 2008-04-03 | 76,200 | 76,900 | 76,000 | 76,200 | 13 | 762 |
| 2008-04-02 | 77,700 | 77,700 | 75,800 | 75,800 | 4 | 758 |
| 2008-04-01 | 77,000 | 77,000 | 76,800 | 77,000 | 4 | 770 |
| 2008-03-31 | 77,300 | 77,600 | 75,900 | 77,000 | 11 | 770 |
| 2008-03-28 | 77,300 | 77,300 | 76,800 | 76,800 | 5 | 768 |
| 2008-03-27 | 76,800 | 76,800 | 76,800 | 76,800 | 1 | 768 |
| 2008-03-26 | 77,500 | 77,500 | 76,800 | 76,800 | 7 | 768 |
| 2008-03-25 | 81,700 | 81,700 | 76,800 | 76,800 | 29 | 768 |
| 2008-03-24 | 75,800 | 75,800 | 75,700 | 75,700 | 2 | 757 |
| 2008-03-21 | 75,000 | 75,100 | 74,600 | 74,700 | 38 | 747 |
| 2008-03-19 | 75,100 | 75,100 | 75,000 | 75,100 | 7 | 751 |
| 2008-03-18 | 75,900 | 76,000 | 74,900 | 75,000 | 15 | 750 |
| 2008-03-17 | 80,200 | 80,300 | 75,000 | 77,100 | 10 | 771 |
| 2008-03-14 | 80,300 | 80,300 | 80,300 | 80,300 | 1 | 803 |
| 2008-03-13 | 80,000 | 80,200 | 79,900 | 80,200 | 17 | 802 |
| 2008-03-12 | 80,100 | 80,100 | 80,100 | 80,100 | 1 | 801 |
| 2008-03-11 | 78,400 | 80,300 | 78,000 | 78,100 | 73 | 781 |
| 2008-03-10 | 80,100 | 80,300 | 79,700 | 80,100 | 10 | 801 |
| 2008-03-07 | 80,200 | 80,300 | 80,000 | 80,100 | 61 | 801 |
| 2008-03-06 | 80,300 | 80,300 | 80,200 | 80,200 | 4 | 802 |
| 2008-03-05 | 80,300 | 80,500 | 80,300 | 80,500 | 4 | 805 |
| 2008-03-04 | 80,000 | 81,000 | 80,000 | 80,200 | 35 | 802 |
| 2008-03-03 | 80,100 | 80,500 | 80,000 | 80,500 | 33 | 805 |
| 2008-02-29 | 80,600 | 80,600 | 79,800 | 80,200 | 32 | 802 |
| 2008-02-28 | 79,800 | 80,600 | 79,700 | 80,100 | 75 | 801 |
| 2008-02-27 | 80,300 | 80,400 | 79,700 | 79,800 | 63 | 798 |
| 2008-02-26 | 79,600 | 80,500 | 79,300 | 80,500 | 68 | 805 |
| 2008-02-25 | 89,800 | 89,900 | 79,500 | 79,600 | 466 | 796 |
| 2008-02-22 | 80,000 | 80,300 | 79,400 | 79,900 | 126 | 799 |
| 2008-02-21 | 79,900 | 80,300 | 79,100 | 80,100 | 104 | 801 |
| 2008-02-20 | 80,200 | 80,300 | 78,900 | 79,400 | 144 | 794 |
| 2008-02-19 | 80,800 | 80,900 | 78,900 | 80,000 | 75 | 800 |
| 2008-02-18 | 82,900 | 83,000 | 80,600 | 80,600 | 76 | 806 |
| 2008-02-15 | 83,100 | 84,000 | 83,000 | 83,100 | 11 | 831 |
| 2008-02-14 | 82,900 | 83,000 | 82,900 | 83,000 | 14 | 830 |
| 2008-02-13 | 81,000 | 84,900 | 81,000 | 81,200 | 13 | 812 |
| 2008-02-12 | 92,100 | 92,100 | 83,000 | 83,000 | 46 | 830 |
| 2008-02-08 | 94,600 | 94,700 | 92,100 | 92,100 | 62 | 921 |
| 2008-02-07 | 94,800 | 95,500 | 94,800 | 95,000 | 13 | 950 |
| 2008-02-06 | 94,900 | 96,100 | 94,900 | 96,000 | 7 | 960 |
| 2008-02-05 | 98,100 | 98,300 | 97,500 | 97,500 | 10 | 975 |
| 2008-02-04 | 98,500 | 98,600 | 98,000 | 98,300 | 17 | 983 |
| 2008-02-01 | 98,600 | 98,700 | 98,200 | 98,600 | 14 | 986 |
| 2008-01-31 | 95,700 | 98,700 | 95,700 | 98,500 | 9 | 985 |
| 2008-01-30 | 97,600 | 98,000 | 97,500 | 98,000 | 5 | 980 |
| 2008-01-29 | 98,000 | 98,200 | 97,300 | 97,400 | 22 | 974 |
| 2008-01-28 | 99,800 | 99,900 | 99,000 | 99,000 | 14 | 990 |
| 2008-01-25 | 102,000 | 103,000 | 99,700 | 99,700 | 50 | 997 |
| 2008-01-24 | 96,900 | 99,800 | 96,900 | 99,800 | 3 | 998 |
| 2008-01-23 | 96,000 | 96,000 | 95,900 | 96,000 | 3 | 960 |
| 2008-01-22 | 98,900 | 99,000 | 96,100 | 96,100 | 7 | 961 |
| 2008-01-21 | 101,000 | 101,000 | 100,000 | 101,000 | 6 | 1,010 |
| 2008-01-18 | 98,000 | 104,000 | 97,500 | 104,000 | 31 | 1,040 |
| 2008-01-17 | 99,300 | 102,000 | 97,100 | 100,000 | 43 | 1,000 |
| 2008-01-16 | 113,000 | 114,000 | 99,100 | 99,300 | 35 | 993 |
| 2008-01-15 | 119,000 | 119,000 | 114,000 | 114,000 | 10 | 1,140 |
| 2008-01-11 | 121,000 | 121,000 | 119,000 | 119,000 | 6 | 1,190 |
| 2008-01-10 | 125,000 | 125,000 | 120,000 | 125,000 | 12 | 1,250 |
| 2008-01-09 | 120,000 | 125,000 | 119,000 | 125,000 | 14 | 1,250 |
| 2008-01-08 | 126,000 | 127,000 | 119,000 | 120,000 | 22 | 1,200 |
| 2008-01-07 | 128,000 | 128,000 | 127,000 | 127,000 | 10 | 1,270 |
| 2008-01-04 | 130,000 | 130,000 | 128,000 | 129,000 | 5 | 1,290 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→4株
