3352 (株)バッファロー の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 65,500 | 65,600 | 64,500 | 65,000 | 9 | 650 |
| 2012-12-27 | 65,000 | 65,300 | 65,000 | 65,300 | 4 | 653 |
| 2012-12-26 | 65,000 | 65,000 | 65,000 | 65,000 | 10 | 650 |
| 2012-12-25 | 64,400 | 65,000 | 64,400 | 64,400 | 22 | 644 |
| 2012-12-21 | 65,200 | 65,200 | 64,600 | 64,600 | 13 | 646 |
| 2012-12-20 | 64,800 | 64,800 | 64,500 | 64,500 | 7 | 645 |
| 2012-12-19 | 65,000 | 65,000 | 64,500 | 64,500 | 13 | 645 |
| 2012-12-18 | 65,000 | 65,400 | 65,000 | 65,100 | 8 | 651 |
| 2012-12-17 | 65,000 | 65,000 | 64,600 | 65,000 | 8 | 650 |
| 2012-12-13 | 65,700 | 65,700 | 65,700 | 65,700 | 1 | 657 |
| 2012-12-12 | 66,000 | 66,000 | 66,000 | 66,000 | 36 | 660 |
| 2012-12-10 | 64,200 | 64,500 | 64,200 | 64,500 | 8 | 645 |
| 2012-12-07 | 65,000 | 65,000 | 64,200 | 64,800 | 17 | 648 |
| 2012-12-06 | 64,900 | 65,000 | 64,900 | 65,000 | 13 | 650 |
| 2012-12-05 | 63,000 | 64,600 | 63,000 | 64,600 | 7 | 646 |
| 2012-12-04 | 64,100 | 64,400 | 63,300 | 63,300 | 21 | 633 |
| 2012-12-03 | 63,300 | 63,300 | 63,300 | 63,300 | 1 | 633 |
| 2012-11-30 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2012-11-29 | 63,500 | 64,000 | 63,500 | 64,000 | 7 | 640 |
| 2012-11-28 | 63,300 | 63,300 | 63,300 | 63,300 | 1 | 633 |
| 2012-11-27 | 63,000 | 63,800 | 63,000 | 63,800 | 2 | 638 |
| 2012-11-26 | 63,400 | 63,400 | 62,800 | 62,800 | 13 | 628 |
| 2012-11-22 | 63,400 | 64,000 | 63,400 | 63,400 | 11 | 634 |
| 2012-11-21 | 63,300 | 63,300 | 63,300 | 63,300 | 5 | 633 |
| 2012-11-20 | 63,000 | 63,000 | 63,000 | 63,000 | 5 | 630 |
| 2012-11-19 | 62,600 | 62,600 | 62,600 | 62,600 | 5 | 626 |
| 2012-11-15 | 62,600 | 62,600 | 62,600 | 62,600 | 1 | 626 |
| 2012-11-14 | 62,600 | 62,600 | 62,600 | 62,600 | 1 | 626 |
| 2012-11-12 | 62,100 | 62,100 | 62,100 | 62,100 | 3 | 621 |
| 2012-11-09 | 62,200 | 62,200 | 62,100 | 62,100 | 2 | 621 |
| 2012-11-08 | 63,100 | 63,100 | 62,100 | 62,100 | 5 | 621 |
| 2012-11-07 | 63,200 | 63,500 | 63,000 | 63,200 | 10 | 632 |
| 2012-11-06 | 63,200 | 63,300 | 63,100 | 63,100 | 10 | 631 |
| 2012-11-05 | 63,900 | 63,900 | 63,200 | 63,200 | 4 | 632 |
| 2012-11-02 | 64,000 | 64,000 | 63,300 | 63,300 | 7 | 633 |
| 2012-11-01 | 64,100 | 64,200 | 64,100 | 64,200 | 2 | 642 |
| 2012-10-31 | 63,400 | 63,400 | 63,200 | 63,200 | 6 | 632 |
| 2012-10-30 | 63,500 | 64,300 | 63,500 | 64,300 | 5 | 643 |
| 2012-10-26 | 64,500 | 64,500 | 64,500 | 64,500 | 3 | 645 |
| 2012-10-25 | 64,500 | 64,500 | 64,500 | 64,500 | 7 | 645 |
| 2012-10-24 | 63,800 | 64,300 | 63,800 | 64,300 | 2 | 643 |
| 2012-10-23 | 63,600 | 63,600 | 63,600 | 63,600 | 4 | 636 |
| 2012-10-22 | 63,500 | 64,000 | 63,500 | 64,000 | 5 | 640 |
| 2012-10-19 | 63,700 | 63,700 | 63,700 | 63,700 | 1 | 637 |
| 2012-10-18 | 62,700 | 63,700 | 62,700 | 63,700 | 8 | 637 |
| 2012-10-17 | 63,000 | 63,700 | 63,000 | 63,700 | 2 | 637 |
| 2012-10-16 | 63,000 | 64,900 | 62,000 | 64,900 | 16 | 649 |
| 2012-10-15 | 63,000 | 63,900 | 63,000 | 63,900 | 2 | 639 |
| 2012-10-12 | 63,000 | 63,000 | 63,000 | 63,000 | 10 | 630 |
| 2012-10-11 | 63,100 | 63,100 | 63,000 | 63,000 | 11 | 630 |
| 2012-10-09 | 62,900 | 62,900 | 62,800 | 62,800 | 8 | 628 |
| 2012-10-05 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 635 |
| 2012-10-04 | 63,000 | 63,000 | 63,000 | 63,000 | 9 | 630 |
| 2012-10-03 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2012-10-02 | 65,400 | 65,400 | 64,000 | 64,000 | 8 | 640 |
| 2012-10-01 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 645 |
| 2012-09-27 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 635 |
| 2012-09-26 | 62,500 | 63,500 | 62,500 | 63,500 | 11 | 635 |
| 2012-09-25 | 65,700 | 66,400 | 65,700 | 66,400 | 17 | 664 |
| 2012-09-24 | 66,500 | 66,500 | 64,300 | 65,800 | 14 | 658 |
| 2012-09-21 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 655 |
| 2012-09-20 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 655 |
| 2012-09-18 | 65,200 | 65,200 | 65,200 | 65,200 | 8 | 652 |
| 2012-09-14 | 64,900 | 67,000 | 64,900 | 66,000 | 21 | 660 |
| 2012-09-13 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2012-09-11 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2012-09-10 | 65,600 | 65,600 | 65,600 | 65,600 | 1 | 656 |
| 2012-09-07 | 63,800 | 63,800 | 63,800 | 63,800 | 10 | 638 |
| 2012-09-06 | 64,800 | 64,800 | 64,700 | 64,700 | 15 | 647 |
| 2012-09-04 | 64,800 | 64,800 | 64,800 | 64,800 | 10 | 648 |
| 2012-09-03 | 63,500 | 64,800 | 63,500 | 64,800 | 5 | 648 |
| 2012-08-31 | 63,400 | 63,400 | 63,400 | 63,400 | 3 | 634 |
| 2012-08-30 | 64,600 | 64,600 | 64,600 | 64,600 | 4 | 646 |
| 2012-08-27 | 66,000 | 66,000 | 66,000 | 66,000 | 8 | 660 |
| 2012-08-24 | 66,500 | 66,500 | 66,000 | 66,100 | 5 | 661 |
| 2012-08-23 | 66,000 | 66,500 | 66,000 | 66,400 | 46 | 664 |
| 2012-08-22 | 64,800 | 64,800 | 64,800 | 64,800 | 4 | 648 |
| 2012-08-20 | 65,000 | 65,000 | 65,000 | 65,000 | 7 | 650 |
| 2012-08-17 | 65,300 | 66,600 | 65,000 | 65,000 | 29 | 650 |
| 2012-08-16 | 64,000 | 65,000 | 64,000 | 65,000 | 9 | 650 |
| 2012-08-15 | 65,000 | 65,000 | 65,000 | 65,000 | 10 | 650 |
| 2012-08-14 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 635 |
| 2012-08-13 | 63,600 | 65,000 | 63,000 | 64,500 | 17 | 645 |
| 2012-08-10 | 62,800 | 62,800 | 62,800 | 62,800 | 2 | 628 |
| 2012-08-08 | 63,300 | 63,300 | 63,200 | 63,200 | 2 | 632 |
| 2012-08-07 | 63,200 | 63,200 | 62,300 | 62,300 | 5 | 623 |
| 2012-08-06 | 62,100 | 63,200 | 62,100 | 63,200 | 26 | 632 |
| 2012-08-03 | 63,100 | 63,100 | 63,100 | 63,100 | 2 | 631 |
| 2012-08-02 | 65,000 | 65,000 | 63,100 | 63,100 | 8 | 631 |
| 2012-08-01 | 63,000 | 64,000 | 63,000 | 64,000 | 13 | 640 |
| 2012-07-31 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 645 |
| 2012-07-30 | 63,600 | 63,600 | 63,600 | 63,600 | 1 | 636 |
| 2012-07-27 | 63,000 | 64,000 | 63,000 | 64,000 | 2 | 640 |
| 2012-07-26 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2012-07-25 | 63,500 | 63,500 | 62,700 | 63,500 | 9 | 635 |
| 2012-07-24 | 63,000 | 63,000 | 62,800 | 62,900 | 4 | 629 |
| 2012-07-23 | 64,500 | 65,000 | 62,800 | 62,900 | 17 | 629 |
| 2012-07-20 | 64,600 | 65,000 | 64,600 | 65,000 | 4 | 650 |
| 2012-07-19 | 65,000 | 65,000 | 64,900 | 64,900 | 5 | 649 |
| 2012-07-18 | 65,000 | 65,200 | 65,000 | 65,200 | 7 | 652 |
| 2012-07-17 | 64,300 | 64,900 | 64,300 | 64,900 | 8 | 649 |
| 2012-07-13 | 64,300 | 64,300 | 64,300 | 64,300 | 1 | 643 |
| 2012-07-12 | 64,300 | 64,800 | 64,300 | 64,800 | 5 | 648 |
| 2012-07-11 | 64,200 | 64,300 | 64,100 | 64,300 | 3 | 643 |
| 2012-07-10 | 66,900 | 66,900 | 64,900 | 64,900 | 38 | 649 |
| 2012-07-09 | 63,000 | 63,000 | 63,000 | 63,000 | 13 | 630 |
| 2012-07-06 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2012-07-04 | 66,200 | 66,200 | 64,700 | 64,700 | 4 | 647 |
| 2012-07-03 | 66,200 | 66,200 | 66,200 | 66,200 | 6 | 662 |
| 2012-07-02 | 65,000 | 66,200 | 65,000 | 66,200 | 4 | 662 |
| 2012-06-29 | 64,900 | 65,900 | 64,900 | 65,900 | 23 | 659 |
| 2012-06-28 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2012-06-26 | 65,000 | 65,000 | 65,000 | 65,000 | 20 | 650 |
| 2012-06-25 | 64,800 | 66,000 | 64,800 | 66,000 | 42 | 660 |
| 2012-06-22 | 64,500 | 64,500 | 64,100 | 64,200 | 6 | 642 |
| 2012-06-21 | 63,300 | 63,800 | 63,300 | 63,800 | 3 | 638 |
| 2012-06-20 | 62,300 | 62,900 | 62,300 | 62,900 | 2 | 629 |
| 2012-06-19 | 61,700 | 62,500 | 61,700 | 62,500 | 3 | 625 |
| 2012-06-15 | 61,600 | 61,600 | 61,600 | 61,600 | 6 | 616 |
| 2012-06-14 | 62,100 | 62,100 | 61,600 | 61,600 | 12 | 616 |
| 2012-06-11 | 63,500 | 63,500 | 62,000 | 62,000 | 2 | 620 |
| 2012-06-08 | 61,000 | 61,500 | 61,000 | 61,500 | 6 | 615 |
| 2012-06-07 | 60,800 | 60,800 | 60,800 | 60,800 | 2 | 608 |
| 2012-06-06 | 60,500 | 60,800 | 60,500 | 60,800 | 3 | 608 |
| 2012-06-05 | 60,300 | 61,800 | 60,300 | 61,800 | 3 | 618 |
| 2012-06-04 | 62,500 | 62,500 | 60,200 | 60,200 | 20 | 602 |
| 2012-06-01 | 61,800 | 62,000 | 61,800 | 62,000 | 3 | 620 |
| 2012-05-31 | 61,800 | 61,800 | 61,800 | 61,800 | 1 | 618 |
| 2012-05-29 | 61,400 | 61,900 | 61,400 | 61,900 | 5 | 619 |
| 2012-05-25 | 63,000 | 63,000 | 62,900 | 62,900 | 8 | 629 |
| 2012-05-23 | 61,200 | 61,200 | 61,200 | 61,200 | 3 | 612 |
| 2012-05-22 | 62,500 | 62,500 | 61,000 | 61,000 | 7 | 610 |
| 2012-05-21 | 60,700 | 60,700 | 60,500 | 60,500 | 6 | 605 |
| 2012-05-18 | 61,200 | 61,500 | 61,000 | 61,500 | 5 | 615 |
| 2012-05-17 | 61,500 | 61,800 | 61,100 | 61,800 | 4 | 618 |
| 2012-05-16 | 62,100 | 62,100 | 62,100 | 62,100 | 2 | 621 |
| 2012-05-15 | 62,500 | 62,500 | 61,500 | 61,900 | 7 | 619 |
| 2012-05-14 | 62,500 | 63,300 | 62,300 | 63,300 | 6 | 633 |
| 2012-05-11 | 65,600 | 65,600 | 64,000 | 64,000 | 5 | 640 |
| 2012-05-10 | 63,700 | 64,300 | 63,700 | 64,300 | 2 | 643 |
| 2012-05-08 | 62,600 | 62,700 | 62,600 | 62,700 | 12 | 627 |
| 2012-05-07 | 64,300 | 64,300 | 62,600 | 62,600 | 14 | 626 |
| 2012-05-02 | 65,700 | 65,700 | 64,300 | 64,300 | 9 | 643 |
| 2012-05-01 | 64,800 | 65,000 | 63,800 | 65,000 | 13 | 650 |
| 2012-04-27 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2012-04-26 | 64,500 | 64,500 | 64,500 | 64,500 | 2 | 645 |
| 2012-04-25 | 64,200 | 64,200 | 63,800 | 64,100 | 12 | 641 |
| 2012-04-24 | 64,300 | 64,500 | 64,000 | 64,500 | 13 | 645 |
| 2012-04-23 | 64,000 | 64,300 | 64,000 | 64,300 | 4 | 643 |
| 2012-04-20 | 63,200 | 63,800 | 63,200 | 63,400 | 6 | 634 |
| 2012-04-19 | 63,000 | 64,000 | 63,000 | 64,000 | 8 | 640 |
| 2012-04-18 | 63,900 | 64,000 | 63,500 | 64,000 | 11 | 640 |
| 2012-04-16 | 64,000 | 64,400 | 64,000 | 64,000 | 5 | 640 |
| 2012-04-13 | 63,800 | 64,000 | 63,700 | 64,000 | 4 | 640 |
| 2012-04-12 | 63,900 | 63,900 | 62,200 | 63,500 | 28 | 635 |
| 2012-04-11 | 64,800 | 64,900 | 64,000 | 64,000 | 13 | 640 |
| 2012-04-10 | 64,100 | 65,000 | 64,100 | 65,000 | 4 | 650 |
| 2012-04-09 | 65,400 | 66,400 | 64,500 | 64,500 | 11 | 645 |
| 2012-04-06 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 655 |
| 2012-04-04 | 66,000 | 66,100 | 65,600 | 65,600 | 10 | 656 |
| 2012-04-03 | 67,000 | 67,000 | 66,600 | 67,000 | 29 | 670 |
| 2012-04-02 | 66,800 | 67,000 | 66,800 | 67,000 | 2 | 670 |
| 2012-03-29 | 67,200 | 67,200 | 66,300 | 66,300 | 21 | 663 |
| 2012-03-28 | 66,500 | 67,500 | 66,500 | 67,500 | 7 | 675 |
| 2012-03-27 | 69,500 | 69,500 | 68,800 | 68,800 | 18 | 688 |
| 2012-03-26 | 69,000 | 69,300 | 68,200 | 68,700 | 35 | 687 |
| 2012-03-23 | 67,800 | 68,800 | 67,800 | 68,800 | 14 | 688 |
| 2012-03-22 | 68,500 | 68,500 | 68,000 | 68,300 | 6 | 683 |
| 2012-03-21 | 68,500 | 68,500 | 67,300 | 68,500 | 12 | 685 |
| 2012-03-19 | 68,000 | 68,500 | 68,000 | 68,500 | 3 | 685 |
| 2012-03-16 | 67,200 | 67,700 | 67,100 | 67,700 | 8 | 677 |
| 2012-03-15 | 66,200 | 67,000 | 66,200 | 67,000 | 8 | 670 |
| 2012-03-14 | 66,700 | 67,200 | 66,700 | 67,200 | 15 | 672 |
| 2012-03-13 | 67,000 | 67,000 | 66,800 | 66,800 | 4 | 668 |
| 2012-03-12 | 66,700 | 67,000 | 66,700 | 67,000 | 5 | 670 |
| 2012-03-09 | 67,000 | 67,000 | 65,400 | 66,700 | 7 | 667 |
| 2012-03-08 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2012-03-07 | 66,400 | 66,400 | 64,500 | 64,500 | 8 | 645 |
| 2012-03-06 | 66,100 | 66,800 | 66,100 | 66,800 | 7 | 668 |
| 2012-03-05 | 66,900 | 66,900 | 66,500 | 66,500 | 2 | 665 |
| 2012-03-02 | 67,500 | 67,500 | 66,600 | 66,600 | 17 | 666 |
| 2012-03-01 | 67,200 | 67,200 | 66,200 | 67,200 | 16 | 672 |
| 2012-02-29 | 66,900 | 67,200 | 66,500 | 67,200 | 13 | 672 |
| 2012-02-28 | 66,400 | 66,400 | 65,000 | 66,300 | 5 | 663 |
| 2012-02-27 | 67,000 | 67,000 | 66,000 | 66,900 | 25 | 669 |
| 2012-02-24 | 65,200 | 66,300 | 65,000 | 66,300 | 19 | 663 |
| 2012-02-23 | 65,600 | 65,600 | 65,500 | 65,600 | 5 | 656 |
| 2012-02-22 | 65,300 | 65,300 | 64,800 | 64,800 | 3 | 648 |
| 2012-02-21 | 65,000 | 65,000 | 64,200 | 64,200 | 13 | 642 |
| 2012-02-20 | 64,800 | 65,000 | 64,700 | 65,000 | 8 | 650 |
| 2012-02-17 | 64,800 | 64,800 | 64,700 | 64,700 | 4 | 647 |
| 2012-02-16 | 64,000 | 64,700 | 64,000 | 64,700 | 2 | 647 |
| 2012-02-15 | 64,000 | 64,600 | 64,000 | 64,200 | 19 | 642 |
| 2012-02-14 | 64,300 | 64,300 | 64,300 | 64,300 | 1 | 643 |
| 2012-02-13 | 64,400 | 64,400 | 64,000 | 64,300 | 5 | 643 |
| 2012-02-10 | 64,600 | 64,600 | 64,100 | 64,100 | 6 | 641 |
| 2012-02-09 | 64,000 | 64,900 | 63,700 | 64,900 | 7 | 649 |
| 2012-02-08 | 64,000 | 64,500 | 64,000 | 64,500 | 4 | 645 |
| 2012-02-07 | 64,100 | 64,100 | 64,100 | 64,100 | 1 | 641 |
| 2012-02-06 | 64,000 | 64,000 | 64,000 | 64,000 | 10 | 640 |
| 2012-02-03 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 640 |
| 2012-02-02 | 64,600 | 64,600 | 63,700 | 63,700 | 9 | 637 |
| 2012-02-01 | 64,000 | 64,000 | 63,700 | 63,700 | 22 | 637 |
| 2012-01-31 | 64,800 | 64,900 | 64,200 | 64,700 | 11 | 647 |
| 2012-01-30 | 63,300 | 64,700 | 63,300 | 64,500 | 7 | 645 |
| 2012-01-27 | 63,300 | 63,300 | 63,300 | 63,300 | 4 | 633 |
| 2012-01-26 | 64,000 | 64,100 | 64,000 | 64,100 | 14 | 641 |
| 2012-01-25 | 64,000 | 64,000 | 63,600 | 63,800 | 36 | 638 |
| 2012-01-24 | 63,800 | 63,900 | 63,800 | 63,900 | 12 | 639 |
| 2012-01-23 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 635 |
| 2012-01-20 | 63,000 | 63,400 | 63,000 | 63,400 | 4 | 634 |
| 2012-01-19 | 63,000 | 63,500 | 63,000 | 63,500 | 10 | 635 |
| 2012-01-18 | 63,000 | 63,100 | 62,800 | 63,000 | 5 | 630 |
| 2012-01-17 | 63,000 | 63,300 | 62,800 | 63,300 | 5 | 633 |
| 2012-01-16 | 63,800 | 63,800 | 62,800 | 62,800 | 4 | 628 |
| 2012-01-13 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2012-01-12 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2012-01-11 | 63,000 | 63,000 | 63,000 | 63,000 | 15 | 630 |
| 2012-01-10 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2012-01-06 | 63,000 | 63,000 | 61,700 | 61,700 | 6 | 617 |
| 2012-01-05 | 63,800 | 63,800 | 63,800 | 63,800 | 6 | 638 |
| 2012-01-04 | 62,800 | 63,000 | 62,800 | 63,000 | 10 | 630 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→4株