3352 (株)バッファロー の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 806 | 810 | 806 | 810 | 400 | 810 |
| 2013-12-27 | 814 | 818 | 804 | 804 | 3,000 | 804 |
| 2013-12-26 | 798 | 805 | 798 | 801 | 1,100 | 801 |
| 2013-12-25 | 797 | 798 | 793 | 798 | 19,400 | 798 |
| 2013-12-24 | 801 | 801 | 794 | 794 | 4,300 | 794 |
| 2013-12-20 | 803 | 803 | 800 | 801 | 1,900 | 801 |
| 2013-12-19 | 805 | 805 | 800 | 800 | 700 | 800 |
| 2013-12-18 | 809 | 809 | 798 | 802 | 2,500 | 802 |
| 2013-12-17 | 800 | 810 | 800 | 810 | 1,800 | 810 |
| 2013-12-16 | 805 | 806 | 801 | 801 | 3,200 | 801 |
| 2013-12-13 | 808 | 808 | 808 | 808 | 200 | 808 |
| 2013-12-12 | 813 | 813 | 813 | 813 | 4,200 | 813 |
| 2013-12-11 | 811 | 811 | 804 | 804 | 1,200 | 804 |
| 2013-12-10 | 809 | 815 | 809 | 815 | 500 | 815 |
| 2013-12-09 | 813 | 813 | 802 | 809 | 1,400 | 809 |
| 2013-12-06 | 807 | 807 | 802 | 807 | 1,000 | 807 |
| 2013-12-05 | 808 | 810 | 807 | 807 | 2,300 | 807 |
| 2013-12-04 | 806 | 807 | 806 | 807 | 3,800 | 807 |
| 2013-12-03 | 805 | 807 | 801 | 807 | 5,700 | 807 |
| 2013-12-02 | 800 | 801 | 798 | 801 | 2,300 | 801 |
| 2013-11-29 | 800 | 800 | 796 | 800 | 700 | 800 |
| 2013-11-28 | 800 | 805 | 798 | 800 | 700 | 800 |
| 2013-11-27 | 796 | 796 | 796 | 796 | 300 | 796 |
| 2013-11-26 | 794 | 805 | 794 | 805 | 1,200 | 805 |
| 2013-11-25 | 801 | 805 | 795 | 795 | 7,500 | 795 |
| 2013-11-22 | 804 | 804 | 798 | 798 | 500 | 798 |
| 2013-11-21 | 795 | 795 | 795 | 795 | 300 | 795 |
| 2013-11-20 | 793 | 802 | 793 | 800 | 1,500 | 800 |
| 2013-11-19 | 805 | 805 | 793 | 793 | 3,400 | 793 |
| 2013-11-18 | 799 | 803 | 798 | 803 | 2,500 | 803 |
| 2013-11-15 | 804 | 805 | 800 | 800 | 2,100 | 800 |
| 2013-11-14 | 805 | 819 | 804 | 804 | 2,300 | 804 |
| 2013-11-12 | 805 | 805 | 805 | 805 | 400 | 805 |
| 2013-11-11 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2013-11-08 | 816 | 822 | 805 | 822 | 2,200 | 822 |
| 2013-11-07 | 810 | 810 | 802 | 802 | 1,000 | 802 |
| 2013-11-06 | 813 | 814 | 802 | 802 | 1,300 | 802 |
| 2013-11-05 | 816 | 817 | 800 | 813 | 4,100 | 813 |
| 2013-11-01 | 817 | 817 | 801 | 801 | 2,300 | 801 |
| 2013-10-31 | 808 | 819 | 808 | 817 | 1,100 | 817 |
| 2013-10-30 | 822 | 822 | 807 | 809 | 1,900 | 809 |
| 2013-10-29 | 810 | 838 | 810 | 837 | 3,300 | 837 |
| 2013-10-28 | 801 | 819 | 801 | 819 | 3,400 | 819 |
| 2013-10-25 | 803 | 803 | 802 | 802 | 900 | 802 |
| 2013-10-24 | 801 | 803 | 788 | 803 | 3,100 | 803 |
| 2013-10-22 | 803 | 804 | 786 | 804 | 6,000 | 804 |
| 2013-10-21 | 800 | 804 | 790 | 802 | 4,100 | 802 |
| 2013-10-18 | 792 | 809 | 792 | 809 | 1,200 | 809 |
| 2013-10-17 | 792 | 793 | 792 | 792 | 400 | 792 |
| 2013-10-16 | 797 | 797 | 792 | 792 | 400 | 792 |
| 2013-10-15 | 788 | 797 | 788 | 797 | 500 | 797 |
| 2013-10-11 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2013-10-10 | 777 | 778 | 777 | 778 | 600 | 778 |
| 2013-10-09 | 775 | 777 | 775 | 777 | 300 | 777 |
| 2013-10-08 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2013-10-07 | 774 | 789 | 774 | 789 | 1,200 | 789 |
| 2013-10-04 | 793 | 794 | 789 | 789 | 2,400 | 789 |
| 2013-10-03 | 793 | 793 | 793 | 793 | 500 | 793 |
| 2013-10-02 | 813 | 813 | 796 | 796 | 1,500 | 796 |
| 2013-10-01 | 793 | 793 | 793 | 793 | 400 | 793 |
| 2013-09-30 | 793 | 793 | 793 | 793 | 1,400 | 793 |
| 2013-09-27 | 802 | 814 | 802 | 813 | 400 | 813 |
| 2013-09-26 | 798 | 801 | 798 | 800 | 500 | 800 |
| 2013-09-25 | 82,100 | 84,900 | 80,600 | 81,800 | 35 | 818 |
| 2013-09-24 | 80,400 | 81,000 | 80,400 | 81,000 | 4 | 810 |
| 2013-09-19 | 80,000 | 80,800 | 80,000 | 80,400 | 5 | 804 |
| 2013-09-18 | 80,000 | 80,000 | 80,000 | 80,000 | 29 | 800 |
| 2013-09-17 | 79,000 | 80,900 | 78,300 | 79,900 | 53 | 799 |
| 2013-09-13 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 800 |
| 2013-09-12 | 80,300 | 81,000 | 79,800 | 81,000 | 20 | 810 |
| 2013-09-11 | 81,000 | 81,100 | 80,200 | 80,200 | 55 | 802 |
| 2013-09-10 | 81,200 | 81,300 | 81,200 | 81,300 | 2 | 813 |
| 2013-09-09 | 81,200 | 81,200 | 81,200 | 81,200 | 1 | 812 |
| 2013-09-06 | 81,800 | 82,400 | 80,900 | 81,000 | 9 | 810 |
| 2013-09-05 | 81,100 | 81,100 | 81,000 | 81,000 | 6 | 810 |
| 2013-09-04 | 80,800 | 80,800 | 80,800 | 80,800 | 2 | 808 |
| 2013-09-03 | 80,700 | 81,000 | 80,700 | 81,000 | 15 | 810 |
| 2013-09-02 | 81,400 | 82,000 | 80,800 | 80,800 | 6 | 808 |
| 2013-08-29 | 81,400 | 81,400 | 80,700 | 81,400 | 7 | 814 |
| 2013-08-28 | 82,100 | 82,100 | 81,400 | 81,400 | 7 | 814 |
| 2013-08-27 | 83,800 | 83,800 | 83,800 | 83,800 | 3 | 838 |
| 2013-08-26 | 83,800 | 83,800 | 81,900 | 81,900 | 9 | 819 |
| 2013-08-23 | 84,000 | 84,000 | 82,400 | 82,400 | 8 | 824 |
| 2013-08-22 | 82,500 | 82,500 | 82,500 | 82,500 | 1 | 825 |
| 2013-08-21 | 83,100 | 83,100 | 81,700 | 82,500 | 4 | 825 |
| 2013-08-20 | 83,100 | 83,100 | 83,100 | 83,100 | 2 | 831 |
| 2013-08-19 | 82,600 | 82,600 | 82,600 | 82,600 | 3 | 826 |
| 2013-08-16 | 82,600 | 82,600 | 82,600 | 82,600 | 2 | 826 |
| 2013-08-15 | 82,600 | 83,000 | 82,600 | 82,600 | 22 | 826 |
| 2013-08-14 | 80,800 | 82,000 | 80,800 | 81,900 | 17 | 819 |
| 2013-08-13 | 82,300 | 82,300 | 82,300 | 82,300 | 1 | 823 |
| 2013-08-09 | 83,800 | 83,800 | 83,800 | 83,800 | 5 | 838 |
| 2013-08-08 | 84,200 | 84,200 | 82,000 | 82,000 | 23 | 820 |
| 2013-08-07 | 82,900 | 83,200 | 82,900 | 83,100 | 4 | 831 |
| 2013-08-06 | 83,200 | 83,900 | 83,000 | 83,900 | 7 | 839 |
| 2013-08-05 | 83,900 | 83,900 | 83,300 | 83,300 | 8 | 833 |
| 2013-08-02 | 85,100 | 85,400 | 83,100 | 85,400 | 18 | 854 |
| 2013-08-01 | 83,000 | 83,000 | 81,300 | 82,200 | 8 | 822 |
| 2013-07-30 | 85,000 | 85,700 | 85,000 | 85,000 | 3 | 850 |
| 2013-07-29 | 84,400 | 84,400 | 84,000 | 84,000 | 10 | 840 |
| 2013-07-26 | 86,100 | 86,100 | 85,900 | 85,900 | 2 | 859 |
| 2013-07-25 | 88,300 | 88,300 | 86,100 | 86,100 | 9 | 861 |
| 2013-07-24 | 86,400 | 88,000 | 86,400 | 87,100 | 26 | 871 |
| 2013-07-23 | 85,500 | 85,500 | 84,700 | 84,700 | 4 | 847 |
| 2013-07-22 | 86,500 | 87,000 | 86,500 | 87,000 | 10 | 870 |
| 2013-07-19 | 84,400 | 84,400 | 84,300 | 84,300 | 12 | 843 |
| 2013-07-17 | 86,500 | 86,500 | 86,200 | 86,300 | 5 | 863 |
| 2013-07-16 | 83,600 | 84,100 | 83,600 | 84,100 | 3 | 841 |
| 2013-07-12 | 86,500 | 86,500 | 86,500 | 86,500 | 27 | 865 |
| 2013-07-11 | 83,200 | 84,200 | 83,200 | 84,200 | 42 | 842 |
| 2013-07-10 | 85,300 | 85,400 | 85,300 | 85,400 | 2 | 854 |
| 2013-07-09 | 83,800 | 85,900 | 83,800 | 84,000 | 9 | 840 |
| 2013-07-08 | 84,000 | 85,500 | 84,000 | 84,600 | 26 | 846 |
| 2013-07-05 | 84,000 | 84,000 | 81,600 | 84,000 | 23 | 840 |
| 2013-07-04 | 81,600 | 82,800 | 81,000 | 81,100 | 21 | 811 |
| 2013-07-03 | 80,300 | 82,000 | 80,300 | 82,000 | 7 | 820 |
| 2013-07-02 | 80,000 | 80,200 | 79,500 | 80,200 | 11 | 802 |
| 2013-07-01 | 78,400 | 79,000 | 78,400 | 79,000 | 9 | 790 |
| 2013-06-28 | 78,000 | 78,400 | 77,800 | 78,400 | 5 | 784 |
| 2013-06-27 | 75,400 | 76,000 | 75,400 | 76,000 | 2 | 760 |
| 2013-06-26 | 77,600 | 77,600 | 76,600 | 76,600 | 48 | 766 |
| 2013-06-25 | 79,000 | 79,000 | 78,300 | 78,300 | 16 | 783 |
| 2013-06-24 | 79,900 | 79,900 | 79,000 | 79,000 | 12 | 790 |
| 2013-06-21 | 79,500 | 79,500 | 78,000 | 78,000 | 2 | 780 |
| 2013-06-20 | 77,700 | 79,500 | 77,700 | 79,500 | 8 | 795 |
| 2013-06-19 | 78,200 | 78,200 | 78,200 | 78,200 | 2 | 782 |
| 2013-06-18 | 78,200 | 78,200 | 78,200 | 78,200 | 3 | 782 |
| 2013-06-17 | 78,100 | 78,100 | 76,600 | 78,000 | 15 | 780 |
| 2013-06-14 | 78,100 | 79,700 | 76,700 | 79,000 | 11 | 790 |
| 2013-06-13 | 81,900 | 81,900 | 78,200 | 80,800 | 7 | 808 |
| 2013-06-12 | 80,000 | 81,900 | 80,000 | 81,900 | 3 | 819 |
| 2013-06-11 | 81,700 | 81,700 | 79,100 | 79,300 | 8 | 793 |
| 2013-06-10 | 79,600 | 79,600 | 78,600 | 78,600 | 13 | 786 |
| 2013-06-07 | 78,200 | 80,200 | 76,700 | 79,600 | 42 | 796 |
| 2013-06-06 | 82,600 | 84,000 | 81,300 | 81,300 | 30 | 813 |
| 2013-06-05 | 85,000 | 85,000 | 84,300 | 84,300 | 8 | 843 |
| 2013-06-04 | 86,900 | 87,000 | 83,000 | 85,000 | 23 | 850 |
| 2013-06-03 | 86,100 | 88,600 | 84,100 | 84,100 | 17 | 841 |
| 2013-05-31 | 85,900 | 90,000 | 85,900 | 89,000 | 5 | 890 |
| 2013-05-30 | 87,300 | 89,800 | 85,000 | 89,800 | 11 | 898 |
| 2013-05-29 | 88,800 | 88,800 | 88,800 | 88,800 | 9 | 888 |
| 2013-05-28 | 83,500 | 88,700 | 81,300 | 88,700 | 21 | 887 |
| 2013-05-27 | 87,200 | 87,200 | 85,000 | 85,000 | 23 | 850 |
| 2013-05-24 | 87,800 | 90,500 | 86,800 | 87,100 | 43 | 871 |
| 2013-05-23 | 93,700 | 99,300 | 85,300 | 88,000 | 244 | 880 |
| 2013-05-22 | 99,700 | 100,000 | 93,000 | 93,000 | 214 | 930 |
| 2013-05-21 | 90,000 | 104,000 | 90,000 | 104,000 | 301 | 1,040 |
| 2013-05-20 | 88,500 | 89,000 | 88,000 | 89,000 | 23 | 890 |
| 2013-05-17 | 85,100 | 88,300 | 85,100 | 88,300 | 11 | 883 |
| 2013-05-16 | 90,500 | 90,500 | 83,800 | 87,000 | 79 | 870 |
| 2013-05-15 | 92,500 | 93,000 | 88,000 | 89,000 | 35 | 890 |
| 2013-05-14 | 87,500 | 93,000 | 87,500 | 93,000 | 58 | 930 |
| 2013-05-13 | 88,000 | 88,000 | 87,000 | 87,800 | 41 | 878 |
| 2013-05-10 | 87,400 | 87,400 | 85,100 | 87,000 | 81 | 870 |
| 2013-05-09 | 88,000 | 88,000 | 86,100 | 87,000 | 28 | 870 |
| 2013-05-08 | 87,900 | 87,900 | 85,600 | 85,600 | 29 | 856 |
| 2013-05-07 | 84,500 | 89,500 | 83,300 | 87,500 | 112 | 875 |
| 2013-05-02 | 82,200 | 82,200 | 81,200 | 81,400 | 24 | 814 |
| 2013-05-01 | 83,500 | 83,500 | 81,400 | 81,400 | 14 | 814 |
| 2013-04-30 | 81,400 | 83,600 | 80,800 | 83,500 | 42 | 835 |
| 2013-04-26 | 80,400 | 81,500 | 80,400 | 80,600 | 45 | 806 |
| 2013-04-25 | 82,000 | 82,000 | 80,400 | 80,600 | 43 | 806 |
| 2013-04-24 | 80,000 | 83,000 | 79,800 | 82,900 | 92 | 829 |
| 2013-04-23 | 79,600 | 80,400 | 79,600 | 79,900 | 72 | 799 |
| 2013-04-22 | 79,300 | 80,200 | 79,300 | 79,600 | 49 | 796 |
| 2013-04-19 | 79,600 | 80,400 | 79,300 | 79,300 | 31 | 793 |
| 2013-04-18 | 79,300 | 79,600 | 79,000 | 79,000 | 9 | 790 |
| 2013-04-17 | 80,000 | 80,000 | 79,000 | 79,300 | 11 | 793 |
| 2013-04-16 | 80,500 | 80,500 | 79,900 | 79,900 | 9 | 799 |
| 2013-04-15 | 80,100 | 80,600 | 78,100 | 80,200 | 11 | 802 |
| 2013-04-12 | 80,700 | 80,700 | 79,700 | 79,800 | 3 | 798 |
| 2013-04-11 | 79,800 | 80,900 | 77,800 | 80,900 | 54 | 809 |
| 2013-04-10 | 79,100 | 80,000 | 77,500 | 79,800 | 35 | 798 |
| 2013-04-09 | 79,000 | 79,100 | 78,000 | 79,100 | 15 | 791 |
| 2013-04-08 | 79,000 | 79,000 | 77,200 | 79,000 | 21 | 790 |
| 2013-04-05 | 78,000 | 80,000 | 77,500 | 79,000 | 39 | 790 |
| 2013-04-04 | 74,500 | 77,000 | 74,500 | 77,000 | 31 | 770 |
| 2013-04-03 | 74,000 | 74,500 | 74,000 | 74,500 | 16 | 745 |
| 2013-04-02 | 74,900 | 74,900 | 73,000 | 74,000 | 32 | 740 |
| 2013-04-01 | 77,000 | 77,000 | 76,000 | 76,000 | 28 | 760 |
| 2013-03-29 | 78,800 | 79,000 | 78,000 | 78,000 | 24 | 780 |
| 2013-03-28 | 79,000 | 79,000 | 78,000 | 78,700 | 14 | 787 |
| 2013-03-27 | 78,400 | 78,600 | 77,400 | 78,600 | 12 | 786 |
| 2013-03-26 | 80,500 | 80,600 | 80,400 | 80,400 | 10 | 804 |
| 2013-03-25 | 81,000 | 81,000 | 80,000 | 80,900 | 30 | 809 |
| 2013-03-22 | 79,600 | 80,500 | 79,100 | 80,400 | 50 | 804 |
| 2013-03-21 | 82,800 | 82,800 | 79,500 | 79,500 | 108 | 795 |
| 2013-03-19 | 77,500 | 82,300 | 77,200 | 82,300 | 71 | 823 |
| 2013-03-18 | 77,200 | 77,500 | 77,200 | 77,500 | 20 | 775 |
| 2013-03-15 | 77,200 | 77,500 | 77,200 | 77,500 | 13 | 775 |
| 2013-03-14 | 77,000 | 77,800 | 77,000 | 77,500 | 8 | 775 |
| 2013-03-13 | 76,900 | 76,900 | 76,900 | 76,900 | 1 | 769 |
| 2013-03-12 | 77,200 | 77,300 | 76,800 | 77,200 | 7 | 772 |
| 2013-03-11 | 77,200 | 77,500 | 76,800 | 77,200 | 20 | 772 |
| 2013-03-08 | 77,900 | 78,000 | 77,000 | 77,200 | 32 | 772 |
| 2013-03-07 | 77,500 | 78,500 | 76,400 | 78,500 | 28 | 785 |
| 2013-03-06 | 77,000 | 79,000 | 76,500 | 77,700 | 52 | 777 |
| 2013-03-05 | 72,800 | 76,500 | 72,800 | 75,000 | 48 | 750 |
| 2013-03-04 | 73,200 | 73,300 | 72,700 | 73,300 | 26 | 733 |
| 2013-03-01 | 72,500 | 73,000 | 72,100 | 72,900 | 14 | 729 |
| 2013-02-28 | 72,100 | 72,400 | 72,100 | 72,100 | 6 | 721 |
| 2013-02-27 | 71,800 | 72,400 | 71,300 | 71,300 | 13 | 713 |
| 2013-02-26 | 71,600 | 72,200 | 71,200 | 71,200 | 6 | 712 |
| 2013-02-25 | 71,600 | 72,000 | 71,600 | 71,600 | 17 | 716 |
| 2013-02-22 | 72,000 | 72,000 | 71,500 | 71,500 | 19 | 715 |
| 2013-02-21 | 72,000 | 72,900 | 71,800 | 72,900 | 7 | 729 |
| 2013-02-20 | 72,000 | 72,500 | 72,000 | 72,500 | 11 | 725 |
| 2013-02-19 | 70,500 | 72,000 | 70,500 | 72,000 | 23 | 720 |
| 2013-02-18 | 71,800 | 71,800 | 70,000 | 70,500 | 5 | 705 |
| 2013-02-15 | 70,000 | 70,000 | 69,200 | 70,000 | 18 | 700 |
| 2013-02-14 | 70,100 | 70,600 | 70,100 | 70,600 | 6 | 706 |
| 2013-02-13 | 71,800 | 71,800 | 70,000 | 70,100 | 37 | 701 |
| 2013-02-12 | 72,000 | 72,000 | 71,300 | 71,500 | 9 | 715 |
| 2013-02-08 | 71,800 | 71,800 | 71,800 | 71,800 | 1 | 718 |
| 2013-02-07 | 72,300 | 72,500 | 71,200 | 71,200 | 20 | 712 |
| 2013-02-06 | 71,200 | 72,000 | 71,200 | 72,000 | 4 | 720 |
| 2013-02-05 | 73,500 | 74,000 | 70,000 | 70,300 | 30 | 703 |
| 2013-02-04 | 74,000 | 74,000 | 73,500 | 73,500 | 31 | 735 |
| 2013-02-01 | 73,500 | 74,200 | 72,600 | 72,600 | 31 | 726 |
| 2013-01-31 | 72,800 | 73,300 | 72,500 | 73,300 | 34 | 733 |
| 2013-01-30 | 71,900 | 72,600 | 71,200 | 71,200 | 11 | 712 |
| 2013-01-29 | 70,700 | 72,000 | 70,500 | 70,500 | 13 | 705 |
| 2013-01-28 | 69,000 | 70,000 | 68,700 | 70,000 | 29 | 700 |
| 2013-01-25 | 68,800 | 69,100 | 67,900 | 68,700 | 20 | 687 |
| 2013-01-24 | 67,500 | 68,000 | 67,500 | 68,000 | 6 | 680 |
| 2013-01-23 | 68,000 | 68,400 | 67,400 | 67,400 | 27 | 674 |
| 2013-01-22 | 68,000 | 68,300 | 67,100 | 67,200 | 75 | 672 |
| 2013-01-21 | 65,900 | 67,900 | 65,900 | 67,900 | 47 | 679 |
| 2013-01-18 | 68,000 | 68,000 | 67,200 | 67,900 | 8 | 679 |
| 2013-01-17 | 67,900 | 68,000 | 67,500 | 67,900 | 8 | 679 |
| 2013-01-16 | 67,900 | 68,000 | 67,500 | 67,500 | 18 | 675 |
| 2013-01-15 | 68,000 | 68,000 | 67,200 | 67,500 | 32 | 675 |
| 2013-01-11 | 67,000 | 67,700 | 66,500 | 67,700 | 41 | 677 |
| 2013-01-10 | 67,900 | 68,800 | 66,500 | 66,500 | 58 | 665 |
| 2013-01-09 | 66,500 | 67,600 | 66,500 | 67,600 | 27 | 676 |
| 2013-01-08 | 66,100 | 66,500 | 66,100 | 66,100 | 21 | 661 |
| 2013-01-07 | 66,600 | 66,600 | 65,300 | 65,300 | 12 | 653 |
| 2013-01-04 | 66,700 | 66,700 | 65,000 | 66,600 | 17 | 666 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→4株