3352 (株)バッファローの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,176	1,195	1,170	1,170	5,900	1,170
2017-12-28	1,210	1,210	1,160	1,163	11,500	1,163
2017-12-27	1,202	1,208	1,193	1,201	3,400	1,201
2017-12-26	1,222	1,223	1,200	1,213	4,400	1,213
2017-12-25	1,230	1,256	1,225	1,227	11,000	1,227
2017-12-22	1,219	1,259	1,219	1,233	10,000	1,233
2017-12-21	1,201	1,220	1,201	1,218	3,500	1,218
2017-12-20	1,213	1,222	1,201	1,201	2,900	1,201
2017-12-19	1,209	1,227	1,171	1,227	10,900	1,227
2017-12-18	1,223	1,248	1,206	1,223	14,800	1,223
2017-12-15	1,304	1,304	1,210	1,210	37,300	1,210
2017-12-14	1,317	1,324	1,306	1,321	8,900	1,321
2017-12-13	1,330	1,331	1,297	1,306	17,100	1,306
2017-12-12	1,290	1,345	1,261	1,328	54,100	1,328
2017-12-11	1,251	1,270	1,241	1,260	10,000	1,260
2017-12-08	1,226	1,274	1,221	1,241	12,300	1,241
2017-12-07	1,201	1,232	1,201	1,226	5,400	1,226
2017-12-06	1,232	1,234	1,189	1,190	10,400	1,190
2017-12-05	1,258	1,260	1,224	1,242	11,400	1,242
2017-12-04	1,225	1,266	1,221	1,265	31,900	1,265
2017-12-01	1,220	1,230	1,208	1,225	26,200	1,225
2017-11-30	1,189	1,192	1,155	1,170	15,300	1,170
2017-11-29	1,136	1,150	1,130	1,150	8,800	1,150
2017-11-28	1,144	1,144	1,112	1,128	6,100	1,128
2017-11-27	1,081	1,115	1,081	1,115	9,700	1,115
2017-11-24	1,065	1,100	1,060	1,078	6,200	1,078
2017-11-22	1,050	1,073	1,050	1,064	6,500	1,064
2017-11-21	1,025	1,130	1,025	1,050	29,500	1,050
2017-11-20	1,000	1,017	999	1,014	2,600	1,014
2017-11-17	1,004	1,016	998	998	5,300	998
2017-11-16	1,010	1,015	1,004	1,006	2,300	1,006
2017-11-15	1,027	1,033	1,004	1,004	4,700	1,004
2017-11-13	1,118	1,118	1,082	1,100	5,200	1,100
2017-11-10	1,117	1,121	1,107	1,119	6,100	1,119
2017-11-09	1,122	1,135	1,095	1,119	15,300	1,119
2017-11-08	1,149	1,149	1,116	1,118	8,700	1,118
2017-11-07	1,163	1,173	1,118	1,122	14,400	1,122
2017-11-06	1,182	1,219	1,158	1,163	16,600	1,163
2017-11-02	1,227	1,230	1,166	1,202	26,200	1,202
2017-11-01	1,195	1,278	1,195	1,243	54,100	1,243
2017-10-31	1,175	1,211	1,148	1,183	53,100	1,183
2017-10-30	1,255	1,448	1,203	1,212	197,300	1,212
2017-10-27	1,188	1,278	1,156	1,173	87,400	1,173
2017-10-26	1,241	1,260	1,150	1,150	189,300	1,150
2017-10-25	1,417	1,417	1,390	1,417	106,700	1,417
2017-10-24	997	1,117	980	1,117	67,200	1,117
2017-10-23	979	1,019	960	967	23,400	967
2017-10-20	937	965	937	940	10,900	940
2017-10-19	933	950	933	937	2,300	937
2017-10-18	954	954	920	932	5,700	932
2017-10-17	935	935	927	933	2,400	933
2017-10-16	946	955	921	925	12,900	925
2017-10-13	957	958	950	956	1,100	956
2017-10-12	961	961	950	950	800	950
2017-10-11	942	942	941	941	700	941
2017-10-10	964	964	942	942	2,600	942
2017-10-06	953	953	945	953	400	953
2017-10-05	957	958	950	955	3,900	955
2017-10-04	955	959	955	955	4,700	955
2017-10-03	942	950	939	950	6,200	950
2017-10-02	933	940	932	940	2,300	940
2017-09-29	931	936	930	930	1,400	930
2017-09-28	932	940	931	931	1,800	931
2017-09-27	925	940	920	925	2,500	925
2017-09-26	929	940	929	940	2,400	940
2017-09-25	929	929	920	929	2,100	929
2017-09-22	922	928	921	928	900	928
2017-09-21	929	933	922	922	1,700	922
2017-09-20	910	923	910	923	1,600	923
2017-09-19	910	910	905	910	1,800	910
2017-09-15	890	900	885	900	5,200	900
2017-09-14	902	902	890	890	700	890
2017-09-13	900	901	900	901	400	901
2017-09-12	909	909	903	903	300	903
2017-09-11	920	920	900	907	2,600	907
2017-09-08	895	903	895	903	5,900	903
2017-09-07	880	890	880	890	500	890
2017-09-06	877	877	877	877	100	877
2017-09-05	882	882	877	877	1,900	877
2017-09-04	893	893	881	881	2,200	881
2017-09-01	893	893	893	893	300	893
2017-08-31	886	893	886	893	1,100	893
2017-08-29	890	890	890	890	300	890
2017-08-28	891	891	891	891	200	891
2017-08-25	898	898	898	898	600	898
2017-08-24	897	897	897	897	1,600	897
2017-08-23	898	898	890	897	800	897
2017-08-22	892	897	892	897	1,100	897
2017-08-21	890	890	885	885	200	885
2017-08-18	890	894	886	886	900	886
2017-08-17	890	893	890	890	2,500	890
2017-08-16	873	889	868	889	2,700	889
2017-08-15	870	884	870	884	600	884
2017-08-14	875	875	862	862	300	862
2017-08-10	880	880	864	875	1,300	875
2017-08-09	891	891	891	891	200	891
2017-08-07	890	890	878	890	900	890
2017-08-04	876	876	876	876	100	876
2017-08-03	880	881	876	876	700	876
2017-08-02	890	897	880	880	3,500	880
2017-08-01	884	887	881	883	800	883
2017-07-31	882	885	880	883	1,600	883
2017-07-28	884	890	882	890	2,600	890
2017-07-27	876	883	876	883	1,600	883
2017-07-26	875	883	875	883	1,300	883
2017-07-25	875	880	875	879	1,500	879
2017-07-24	851	879	851	873	3,500	873
2017-07-21	875	880	865	865	2,400	865
2017-07-20	875	875	875	875	100	875
2017-07-19	870	875	870	875	1,700	875
2017-07-18	875	875	875	875	100	875
2017-07-13	875	877	875	875	600	875
2017-07-12	880	880	870	878	3,600	878
2017-07-11	864	869	864	869	1,100	869
2017-07-10	851	864	851	864	5,300	864
2017-07-07	859	859	829	854	7,900	854
2017-07-06	850	850	850	850	200	850
2017-07-05	852	863	850	851	4,600	851
2017-07-04	860	860	855	855	1,200	855
2017-07-03	850	858	850	854	700	854
2017-06-30	851	851	850	850	500	850
2017-06-29	855	860	847	850	3,000	850
2017-06-28	846	855	846	855	1,900	855
2017-06-27	846	846	846	846	300	846
2017-06-26	844	852	842	846	3,200	846
2017-06-23	846	847	841	843	1,500	843
2017-06-22	845	845	840	840	1,400	840
2017-06-21	832	838	832	832	2,300	832
2017-06-20	832	836	827	836	1,400	836
2017-06-19	825	837	825	832	3,600	832
2017-06-16	839	839	839	839	100	839
2017-06-15	838	845	837	837	1,200	837
2017-06-14	839	839	835	835	1,300	835
2017-06-13	837	837	837	837	100	837
2017-06-12	848	848	836	836	400	836
2017-06-09	847	847	837	837	600	837
2017-06-08	835	847	835	847	300	847
2017-06-07	835	835	835	835	300	835
2017-06-06	857	857	835	835	1,500	835
2017-06-05	847	859	847	850	2,000	850
2017-06-02	860	861	845	847	6,600	847
2017-06-01	837	840	833	840	800	840
2017-05-31	831	831	831	831	300	831
2017-05-30	831	831	831	831	100	831
2017-05-29	835	839	830	830	400	830
2017-05-26	832	832	829	829	300	829
2017-05-25	835	835	830	830	2,400	830
2017-05-24	822	822	822	822	300	822
2017-05-23	829	829	822	822	500	822
2017-05-22	828	830	820	825	1,400	825
2017-05-19	820	827	820	826	800	826
2017-05-18	824	824	820	824	2,200	824
2017-05-17	828	830	827	828	1,700	828
2017-05-16	828	828	828	828	500	828
2017-05-15	830	830	828	828	2,800	828
2017-05-12	836	836	831	836	800	836
2017-05-11	833	840	833	838	2,100	838
2017-05-10	835	839	827	833	1,800	833
2017-05-09	832	845	823	845	7,200	845
2017-05-08	851	865	844	865	2,900	865
2017-05-02	840	864	840	854	3,400	854
2017-05-01	841	841	832	832	600	832
2017-04-28	841	855	840	855	300	855
2017-04-27	833	833	833	833	700	833
2017-04-26	825	885	825	841	2,100	841
2017-04-25	830	840	825	840	1,700	840
2017-04-24	836	836	830	830	500	830
2017-04-21	855	855	855	855	100	855
2017-04-20	820	880	820	860	2,700	860
2017-04-19	809	810	809	810	300	810
2017-04-18	795	803	795	802	1,100	802
2017-04-17	800	800	795	795	800	795
2017-04-14	802	802	800	800	1,100	800
2017-04-13	803	818	800	803	1,800	803
2017-04-12	806	807	806	806	1,300	806
2017-04-11	819	819	814	814	500	814
2017-04-10	814	817	814	817	400	817
2017-04-07	810	816	802	814	1,000	814
2017-04-06	816	819	816	819	500	819
2017-04-05	825	836	820	836	1,000	836
2017-04-04	860	878	840	840	3,300	840
2017-04-03	829	840	829	840	600	840
2017-03-31	855	855	828	828	2,200	828
2017-03-30	855	856	855	855	600	855
2017-03-29	870	873	855	855	800	855
2017-03-28	880	882	870	870	1,500	870
2017-03-27	884	884	870	880	1,000	880
2017-03-24	865	883	865	878	1,900	878
2017-03-23	876	885	876	880	900	880
2017-03-22	883	889	871	889	1,100	889
2017-03-21	899	899	879	881	3,300	881
2017-03-17	855	894	853	879	8,100	879
2017-03-16	861	861	855	855	700	855
2017-03-15	860	860	855	855	600	855
2017-03-14	855	855	855	855	400	855
2017-03-13	853	854	853	854	500	854
2017-03-10	855	855	853	853	900	853
2017-03-09	863	863	860	863	700	863
2017-03-08	856	864	856	860	600	860
2017-03-07	852	864	852	864	3,900	864
2017-03-06	860	860	852	859	2,700	859
2017-03-03	855	855	853	853	300	853
2017-03-02	865	866	858	858	2,600	858
2017-03-01	856	860	856	860	1,100	860
2017-02-28	860	860	853	859	600	859
2017-02-27	865	865	859	865	2,400	865
2017-02-24	850	859	849	858	800	858
2017-02-22	852	861	852	858	600	858
2017-02-21	856	858	855	855	1,100	855
2017-02-20	858	859	856	856	1,600	856
2017-02-17	855	856	855	855	2,500	855
2017-02-16	855	857	855	855	1,100	855
2017-02-15	856	858	855	855	2,200	855
2017-02-14	855	861	841	858	8,600	858
2017-02-13	840	849	840	846	1,700	846
2017-02-10	839	840	835	840	2,100	840
2017-02-09	840	840	837	837	1,900	837
2017-02-08	830	840	830	840	2,400	840
2017-02-07	818	829	818	822	3,700	822
2017-02-06	815	818	813	818	1,400	818
2017-02-03	814	818	814	814	900	814
2017-02-02	819	819	815	818	1,600	818
2017-02-01	815	817	814	817	2,100	817
2017-01-31	820	820	810	810	3,400	810
2017-01-30	810	810	810	810	400	810
2017-01-26	802	810	802	810	1,000	810
2017-01-25	807	809	802	802	1,300	802
2017-01-24	805	807	804	807	1,000	807
2017-01-23	802	804	800	804	2,000	804
2017-01-20	795	795	793	795	1,100	795
2017-01-19	806	806	790	795	4,500	795
2017-01-18	803	805	801	805	800	805
2017-01-17	806	806	805	805	200	805
2017-01-16	804	809	804	805	1,300	805
2017-01-13	804	804	804	804	300	804
2017-01-12	800	804	800	804	400	804
2017-01-11	804	804	802	802	1,000	802
2017-01-10	800	801	796	800	3,300	800
2017-01-06	796	800	796	796	1,400	796
2017-01-05	798	800	793	800	3,000	800
2017-01-04	793	798	793	797	2,500	797

分割・併合履歴： [2013-09-26]1株→100株 [2005-03-28]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3352 (株)バッファロー の時系列データ [2017年度]

3352 (株)バッファローの時系列データ [2017年度]