3352 (株)バッファロー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 62,100 | 62,100 | 62,100 | 62,100 | 1 | 621 |
| 2011-12-29 | 62,000 | 62,500 | 62,000 | 62,500 | 6 | 625 |
| 2011-12-28 | 62,000 | 62,000 | 61,600 | 61,600 | 5 | 616 |
| 2011-12-26 | 62,900 | 62,900 | 61,600 | 62,000 | 10 | 620 |
| 2011-12-22 | 62,000 | 62,300 | 62,000 | 62,300 | 3 | 623 |
| 2011-12-21 | 61,700 | 62,000 | 61,600 | 61,600 | 24 | 616 |
| 2011-12-20 | 61,000 | 61,600 | 61,000 | 61,600 | 3 | 616 |
| 2011-12-19 | 61,000 | 62,000 | 60,900 | 61,000 | 22 | 610 |
| 2011-12-16 | 62,000 | 62,900 | 62,000 | 62,900 | 7 | 629 |
| 2011-12-15 | 62,100 | 62,100 | 62,100 | 62,100 | 1 | 621 |
| 2011-12-14 | 62,000 | 62,800 | 60,800 | 62,800 | 9 | 628 |
| 2011-12-13 | 61,200 | 61,200 | 60,800 | 60,800 | 8 | 608 |
| 2011-12-12 | 61,600 | 62,000 | 61,600 | 62,000 | 2 | 620 |
| 2011-12-09 | 64,000 | 64,000 | 64,000 | 64,000 | 38 | 640 |
| 2011-12-08 | 61,000 | 61,200 | 60,600 | 61,200 | 6 | 612 |
| 2011-12-07 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 610 |
| 2011-12-06 | 60,700 | 60,900 | 60,500 | 60,900 | 10 | 609 |
| 2011-12-02 | 60,700 | 60,700 | 60,700 | 60,700 | 9 | 607 |
| 2011-12-01 | 59,600 | 59,700 | 59,000 | 59,700 | 10 | 597 |
| 2011-11-30 | 58,800 | 58,800 | 58,600 | 58,700 | 3 | 587 |
| 2011-11-29 | 59,000 | 59,000 | 58,300 | 58,300 | 7 | 583 |
| 2011-11-28 | 58,700 | 58,700 | 58,700 | 58,700 | 3 | 587 |
| 2011-11-25 | 58,800 | 58,800 | 58,600 | 58,600 | 19 | 586 |
| 2011-11-24 | 59,500 | 59,500 | 59,200 | 59,200 | 7 | 592 |
| 2011-11-22 | 59,500 | 59,700 | 59,500 | 59,700 | 20 | 597 |
| 2011-11-21 | 59,500 | 59,500 | 59,100 | 59,400 | 8 | 594 |
| 2011-11-18 | 60,000 | 60,000 | 59,500 | 59,500 | 11 | 595 |
| 2011-11-17 | 60,200 | 60,400 | 60,200 | 60,400 | 3 | 604 |
| 2011-11-16 | 60,200 | 60,200 | 60,200 | 60,200 | 1 | 602 |
| 2011-11-15 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2011-11-14 | 59,500 | 60,200 | 59,500 | 59,800 | 8 | 598 |
| 2011-11-11 | 60,200 | 60,500 | 60,100 | 60,100 | 13 | 601 |
| 2011-11-10 | 60,400 | 60,400 | 60,300 | 60,300 | 3 | 603 |
| 2011-11-09 | 60,300 | 60,700 | 60,300 | 60,700 | 3 | 607 |
| 2011-11-08 | 60,700 | 60,700 | 60,500 | 60,500 | 3 | 605 |
| 2011-11-07 | 60,200 | 60,800 | 60,200 | 60,800 | 13 | 608 |
| 2011-11-04 | 60,500 | 60,500 | 60,100 | 60,100 | 11 | 601 |
| 2011-11-02 | 61,900 | 61,900 | 60,300 | 60,700 | 11 | 607 |
| 2011-11-01 | 60,400 | 60,700 | 60,000 | 60,600 | 21 | 606 |
| 2011-10-31 | 61,500 | 62,000 | 60,600 | 61,500 | 21 | 615 |
| 2011-10-28 | 60,400 | 61,400 | 60,400 | 60,500 | 9 | 605 |
| 2011-10-27 | 61,000 | 61,000 | 61,000 | 61,000 | 5 | 610 |
| 2011-10-26 | 60,700 | 60,700 | 60,700 | 60,700 | 1 | 607 |
| 2011-10-25 | 60,400 | 60,700 | 60,400 | 60,400 | 11 | 604 |
| 2011-10-24 | 60,400 | 60,700 | 60,400 | 60,700 | 8 | 607 |
| 2011-10-21 | 60,400 | 60,400 | 60,000 | 60,100 | 16 | 601 |
| 2011-10-20 | 60,200 | 60,900 | 60,200 | 60,900 | 11 | 609 |
| 2011-10-19 | 60,200 | 60,200 | 60,200 | 60,200 | 3 | 602 |
| 2011-10-18 | 60,000 | 60,500 | 60,000 | 60,100 | 16 | 601 |
| 2011-10-17 | 60,400 | 61,100 | 59,800 | 59,800 | 51 | 598 |
| 2011-10-14 | 60,000 | 60,300 | 60,000 | 60,000 | 3 | 600 |
| 2011-10-13 | 60,000 | 60,300 | 60,000 | 60,200 | 16 | 602 |
| 2011-10-12 | 60,000 | 60,000 | 59,700 | 60,000 | 47 | 600 |
| 2011-10-11 | 60,800 | 60,800 | 59,700 | 59,700 | 5 | 597 |
| 2011-10-07 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2011-10-06 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2011-10-05 | 60,100 | 60,100 | 59,900 | 59,900 | 15 | 599 |
| 2011-10-04 | 60,900 | 60,900 | 60,100 | 60,100 | 9 | 601 |
| 2011-10-03 | 60,100 | 60,300 | 59,600 | 59,600 | 14 | 596 |
| 2011-09-30 | 60,200 | 60,800 | 60,100 | 60,100 | 17 | 601 |
| 2011-09-29 | 60,600 | 60,600 | 60,200 | 60,600 | 8 | 606 |
| 2011-09-28 | 60,700 | 60,700 | 60,700 | 60,700 | 4 | 607 |
| 2011-09-27 | 61,100 | 62,000 | 61,100 | 62,000 | 6 | 620 |
| 2011-09-26 | 62,100 | 62,100 | 61,100 | 61,100 | 8 | 611 |
| 2011-09-22 | 61,800 | 61,800 | 61,100 | 61,100 | 20 | 611 |
| 2011-09-21 | 61,500 | 61,500 | 61,500 | 61,500 | 12 | 615 |
| 2011-09-20 | 61,600 | 62,200 | 61,600 | 62,200 | 10 | 622 |
| 2011-09-16 | 61,800 | 62,200 | 61,300 | 62,200 | 10 | 622 |
| 2011-09-15 | 62,200 | 62,200 | 62,200 | 62,200 | 2 | 622 |
| 2011-09-14 | 61,400 | 61,700 | 61,400 | 61,400 | 9 | 614 |
| 2011-09-13 | 61,100 | 61,100 | 61,100 | 61,100 | 1 | 611 |
| 2011-09-12 | 61,000 | 62,300 | 61,000 | 61,100 | 31 | 611 |
| 2011-09-09 | 61,300 | 62,000 | 61,300 | 62,000 | 29 | 620 |
| 2011-09-08 | 63,200 | 63,200 | 63,200 | 63,200 | 4 | 632 |
| 2011-09-07 | 62,700 | 62,700 | 62,700 | 62,700 | 2 | 627 |
| 2011-09-06 | 62,100 | 62,100 | 62,100 | 62,100 | 1 | 621 |
| 2011-09-02 | 63,300 | 63,300 | 61,800 | 62,000 | 19 | 620 |
| 2011-09-01 | 62,800 | 63,200 | 62,800 | 63,200 | 2 | 632 |
| 2011-08-31 | 63,100 | 63,100 | 63,100 | 63,100 | 1 | 631 |
| 2011-08-30 | 63,000 | 63,100 | 63,000 | 63,100 | 2 | 631 |
| 2011-08-29 | 62,500 | 62,500 | 62,100 | 62,100 | 5 | 621 |
| 2011-08-26 | 61,900 | 61,900 | 61,900 | 61,900 | 1 | 619 |
| 2011-08-25 | 63,500 | 63,500 | 63,100 | 63,100 | 13 | 631 |
| 2011-08-24 | 62,700 | 62,700 | 62,600 | 62,600 | 3 | 626 |
| 2011-08-23 | 61,300 | 63,300 | 61,300 | 63,300 | 14 | 633 |
| 2011-08-22 | 62,300 | 62,300 | 62,300 | 62,300 | 2 | 623 |
| 2011-08-19 | 62,500 | 62,500 | 62,000 | 62,000 | 3 | 620 |
| 2011-08-16 | 62,800 | 62,800 | 62,800 | 62,800 | 3 | 628 |
| 2011-08-15 | 62,800 | 62,800 | 62,800 | 62,800 | 1 | 628 |
| 2011-08-11 | 62,800 | 62,800 | 62,800 | 62,800 | 6 | 628 |
| 2011-08-10 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2011-08-09 | 60,100 | 61,000 | 60,000 | 61,000 | 20 | 610 |
| 2011-08-08 | 61,900 | 61,900 | 61,600 | 61,700 | 4 | 617 |
| 2011-08-05 | 63,000 | 63,000 | 61,800 | 61,900 | 9 | 619 |
| 2011-08-03 | 64,500 | 64,500 | 63,100 | 63,100 | 6 | 631 |
| 2011-08-02 | 66,000 | 66,000 | 64,900 | 64,900 | 12 | 649 |
| 2011-08-01 | 63,200 | 64,000 | 63,200 | 64,000 | 4 | 640 |
| 2011-07-29 | 65,000 | 65,000 | 63,900 | 64,500 | 18 | 645 |
| 2011-07-28 | 65,000 | 65,000 | 65,000 | 65,000 | 20 | 650 |
| 2011-07-27 | 65,000 | 65,000 | 65,000 | 65,000 | 19 | 650 |
| 2011-07-26 | 65,600 | 65,600 | 65,600 | 65,600 | 2 | 656 |
| 2011-07-25 | 66,500 | 66,500 | 65,700 | 65,700 | 13 | 657 |
| 2011-07-22 | 65,100 | 65,900 | 65,000 | 65,900 | 30 | 659 |
| 2011-07-21 | 65,000 | 65,000 | 65,000 | 65,000 | 12 | 650 |
| 2011-07-20 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 660 |
| 2011-07-19 | 65,000 | 65,300 | 65,000 | 65,300 | 17 | 653 |
| 2011-07-15 | 65,100 | 65,100 | 65,000 | 65,000 | 18 | 650 |
| 2011-07-14 | 65,200 | 65,300 | 65,000 | 65,000 | 15 | 650 |
| 2011-07-13 | 65,200 | 65,200 | 65,100 | 65,200 | 7 | 652 |
| 2011-07-12 | 67,800 | 67,800 | 65,200 | 65,200 | 34 | 652 |
| 2011-07-11 | 66,800 | 66,800 | 66,800 | 66,800 | 4 | 668 |
| 2011-07-08 | 65,400 | 65,700 | 65,000 | 65,700 | 15 | 657 |
| 2011-07-07 | 65,000 | 65,000 | 65,000 | 65,000 | 26 | 650 |
| 2011-07-06 | 64,800 | 64,800 | 64,600 | 64,600 | 2 | 646 |
| 2011-07-05 | 64,200 | 64,200 | 64,200 | 64,200 | 2 | 642 |
| 2011-07-04 | 65,500 | 65,500 | 63,900 | 64,900 | 25 | 649 |
| 2011-07-01 | 63,800 | 64,000 | 63,800 | 64,000 | 6 | 640 |
| 2011-06-30 | 62,900 | 62,900 | 62,900 | 62,900 | 3 | 629 |
| 2011-06-28 | 63,900 | 63,900 | 63,900 | 63,900 | 1 | 639 |
| 2011-06-27 | 63,900 | 63,900 | 63,900 | 63,900 | 7 | 639 |
| 2011-06-24 | 62,400 | 62,400 | 61,700 | 62,400 | 13 | 624 |
| 2011-06-23 | 62,000 | 63,400 | 62,000 | 63,400 | 6 | 634 |
| 2011-06-22 | 62,000 | 63,000 | 62,000 | 63,000 | 5 | 630 |
| 2011-06-21 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2011-06-20 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 635 |
| 2011-06-17 | 63,800 | 64,000 | 63,800 | 63,800 | 19 | 638 |
| 2011-06-16 | 63,800 | 63,800 | 63,800 | 63,800 | 12 | 638 |
| 2011-06-15 | 64,000 | 64,000 | 63,800 | 63,800 | 7 | 638 |
| 2011-06-14 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2011-06-13 | 63,800 | 64,000 | 63,800 | 64,000 | 19 | 640 |
| 2011-06-10 | 63,800 | 64,000 | 63,800 | 63,800 | 3 | 638 |
| 2011-06-09 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 640 |
| 2011-06-08 | 63,800 | 63,800 | 63,800 | 63,800 | 11 | 638 |
| 2011-06-07 | 63,800 | 63,800 | 63,800 | 63,800 | 23 | 638 |
| 2011-06-06 | 63,500 | 63,800 | 63,500 | 63,800 | 12 | 638 |
| 2011-06-02 | 63,900 | 63,900 | 63,500 | 63,500 | 7 | 635 |
| 2011-06-01 | 63,000 | 64,000 | 63,000 | 64,000 | 13 | 640 |
| 2011-05-31 | 62,000 | 62,800 | 62,000 | 62,800 | 15 | 628 |
| 2011-05-30 | 61,800 | 62,100 | 61,800 | 61,900 | 7 | 619 |
| 2011-05-27 | 63,100 | 63,100 | 62,800 | 62,800 | 5 | 628 |
| 2011-05-26 | 63,200 | 63,200 | 63,200 | 63,200 | 1 | 632 |
| 2011-05-25 | 64,900 | 64,900 | 63,300 | 63,300 | 8 | 633 |
| 2011-05-24 | 64,000 | 64,900 | 63,500 | 64,900 | 3 | 649 |
| 2011-05-20 | 65,000 | 65,000 | 63,700 | 63,700 | 4 | 637 |
| 2011-05-19 | 63,000 | 63,000 | 63,000 | 63,000 | 5 | 630 |
| 2011-05-18 | 62,500 | 62,900 | 62,500 | 62,900 | 14 | 629 |
| 2011-05-17 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 635 |
| 2011-05-16 | 63,800 | 65,400 | 63,800 | 65,400 | 21 | 654 |
| 2011-05-13 | 67,000 | 67,000 | 66,800 | 66,800 | 4 | 668 |
| 2011-05-12 | 63,500 | 66,000 | 63,200 | 66,000 | 57 | 660 |
| 2011-05-11 | 65,900 | 66,900 | 65,600 | 65,600 | 19 | 656 |
| 2011-05-10 | 65,000 | 68,800 | 64,700 | 68,500 | 39 | 685 |
| 2011-05-09 | 65,300 | 66,000 | 64,500 | 64,600 | 51 | 646 |
| 2011-05-06 | 62,200 | 63,300 | 62,200 | 63,300 | 23 | 633 |
| 2011-05-02 | 62,200 | 62,400 | 62,200 | 62,200 | 13 | 622 |
| 2011-04-28 | 61,300 | 61,300 | 61,300 | 61,300 | 2 | 613 |
| 2011-04-27 | 61,200 | 61,300 | 61,200 | 61,300 | 2 | 613 |
| 2011-04-26 | 61,200 | 61,200 | 61,200 | 61,200 | 2 | 612 |
| 2011-04-25 | 62,900 | 62,900 | 61,100 | 61,100 | 10 | 611 |
| 2011-04-22 | 62,100 | 62,100 | 62,100 | 62,100 | 3 | 621 |
| 2011-04-21 | 62,500 | 62,600 | 62,500 | 62,500 | 4 | 625 |
| 2011-04-20 | 61,600 | 61,600 | 61,500 | 61,600 | 19 | 616 |
| 2011-04-19 | 62,100 | 62,100 | 61,600 | 61,600 | 2 | 616 |
| 2011-04-18 | 62,100 | 63,000 | 62,100 | 62,100 | 14 | 621 |
| 2011-04-14 | 62,800 | 62,800 | 62,800 | 62,800 | 2 | 628 |
| 2011-04-11 | 63,000 | 63,000 | 63,000 | 63,000 | 16 | 630 |
| 2011-04-08 | 60,600 | 63,000 | 60,500 | 63,000 | 36 | 630 |
| 2011-04-07 | 61,400 | 61,400 | 61,400 | 61,400 | 7 | 614 |
| 2011-04-06 | 61,800 | 61,800 | 61,400 | 61,400 | 10 | 614 |
| 2011-04-05 | 60,700 | 61,800 | 60,700 | 61,800 | 47 | 618 |
| 2011-04-04 | 62,000 | 62,000 | 61,500 | 61,800 | 32 | 618 |
| 2011-04-01 | 59,900 | 62,000 | 59,900 | 61,800 | 84 | 618 |
| 2011-03-31 | 59,900 | 60,300 | 59,900 | 60,000 | 11 | 600 |
| 2011-03-30 | 59,900 | 59,900 | 59,600 | 59,600 | 2 | 596 |
| 2011-03-29 | 60,300 | 60,300 | 59,300 | 59,900 | 6 | 599 |
| 2011-03-28 | 61,100 | 61,800 | 60,200 | 61,800 | 25 | 618 |
| 2011-03-25 | 62,600 | 62,900 | 60,000 | 60,100 | 34 | 601 |
| 2011-03-24 | 62,300 | 62,300 | 60,500 | 60,500 | 23 | 605 |
| 2011-03-23 | 61,000 | 62,500 | 60,000 | 62,300 | 29 | 623 |
| 2011-03-22 | 59,500 | 62,000 | 59,500 | 61,900 | 86 | 619 |
| 2011-03-18 | 54,300 | 60,000 | 54,300 | 59,000 | 40 | 590 |
| 2011-03-17 | 52,000 | 54,500 | 49,850 | 53,900 | 68 | 539 |
| 2011-03-16 | 51,000 | 57,000 | 47,000 | 52,000 | 146 | 520 |
| 2011-03-15 | 57,400 | 57,400 | 49,400 | 50,000 | 163 | 500 |
| 2011-03-14 | 59,800 | 63,000 | 59,400 | 59,400 | 94 | 594 |
| 2011-03-11 | 69,400 | 69,400 | 69,400 | 69,400 | 1 | 694 |
| 2011-03-10 | 69,500 | 69,600 | 68,500 | 68,500 | 5 | 685 |
| 2011-03-09 | 69,100 | 69,500 | 68,100 | 69,500 | 30 | 695 |
| 2011-03-08 | 69,500 | 69,700 | 68,800 | 69,700 | 6 | 697 |
| 2011-03-07 | 69,600 | 69,600 | 68,300 | 68,300 | 10 | 683 |
| 2011-03-04 | 68,900 | 69,700 | 68,900 | 69,600 | 10 | 696 |
| 2011-03-03 | 68,100 | 69,000 | 68,100 | 69,000 | 18 | 690 |
| 2011-03-02 | 69,100 | 69,100 | 68,300 | 68,300 | 10 | 683 |
| 2011-03-01 | 69,200 | 69,200 | 67,800 | 68,100 | 13 | 681 |
| 2011-02-28 | 67,700 | 69,200 | 67,700 | 69,000 | 25 | 690 |
| 2011-02-25 | 66,700 | 67,900 | 66,700 | 67,500 | 14 | 675 |
| 2011-02-24 | 68,900 | 68,900 | 66,500 | 66,500 | 41 | 665 |
| 2011-02-23 | 68,400 | 69,000 | 68,200 | 68,900 | 27 | 689 |
| 2011-02-22 | 70,200 | 70,200 | 68,000 | 69,100 | 56 | 691 |
| 2011-02-21 | 71,500 | 72,500 | 68,000 | 69,200 | 125 | 692 |
| 2011-02-18 | 71,000 | 72,000 | 70,900 | 71,900 | 36 | 719 |
| 2011-02-17 | 70,800 | 70,900 | 70,800 | 70,900 | 3 | 709 |
| 2011-02-16 | 70,900 | 70,900 | 70,000 | 70,800 | 6 | 708 |
| 2011-02-15 | 69,300 | 71,000 | 68,100 | 70,900 | 146 | 709 |
| 2011-02-14 | 68,800 | 69,000 | 68,000 | 68,900 | 32 | 689 |
| 2011-02-10 | 68,800 | 68,900 | 68,500 | 68,800 | 6 | 688 |
| 2011-02-09 | 68,500 | 69,000 | 68,000 | 68,000 | 49 | 680 |
| 2011-02-08 | 67,500 | 68,400 | 67,200 | 68,400 | 15 | 684 |
| 2011-02-07 | 67,400 | 67,400 | 66,400 | 66,900 | 14 | 669 |
| 2011-02-04 | 67,100 | 67,600 | 66,900 | 66,900 | 19 | 669 |
| 2011-02-03 | 67,200 | 67,200 | 66,800 | 66,800 | 12 | 668 |
| 2011-02-02 | 68,700 | 68,700 | 66,500 | 67,200 | 34 | 672 |
| 2011-02-01 | 67,800 | 67,800 | 66,800 | 66,800 | 12 | 668 |
| 2011-01-31 | 67,300 | 68,000 | 67,200 | 67,800 | 22 | 678 |
| 2011-01-27 | 69,100 | 69,100 | 65,800 | 67,100 | 70 | 671 |
| 2011-01-26 | 70,400 | 71,000 | 69,100 | 69,100 | 23 | 691 |
| 2011-01-25 | 68,000 | 69,400 | 68,000 | 69,300 | 14 | 693 |
| 2011-01-24 | 66,500 | 70,100 | 66,300 | 67,500 | 98 | 675 |
| 2011-01-21 | 66,500 | 66,500 | 66,100 | 66,100 | 19 | 661 |
| 2011-01-20 | 67,400 | 67,400 | 66,800 | 66,800 | 13 | 668 |
| 2011-01-19 | 68,400 | 69,000 | 67,800 | 68,000 | 35 | 680 |
| 2011-01-18 | 67,000 | 68,000 | 67,000 | 68,000 | 24 | 680 |
| 2011-01-17 | 66,200 | 67,500 | 66,100 | 67,000 | 27 | 670 |
| 2011-01-14 | 66,000 | 66,700 | 65,900 | 66,700 | 12 | 667 |
| 2011-01-13 | 66,000 | 67,000 | 66,000 | 66,100 | 16 | 661 |
| 2011-01-12 | 66,900 | 66,900 | 65,900 | 65,900 | 16 | 659 |
| 2011-01-11 | 65,800 | 67,500 | 65,800 | 67,500 | 32 | 675 |
| 2011-01-07 | 65,300 | 65,800 | 65,300 | 65,800 | 4 | 658 |
| 2011-01-06 | 66,000 | 66,000 | 65,200 | 65,300 | 23 | 653 |
| 2011-01-05 | 66,500 | 66,500 | 65,500 | 65,500 | 14 | 655 |
| 2011-01-04 | 63,500 | 66,000 | 63,500 | 65,700 | 23 | 657 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→4株
