1. HOME >
  2. 株価時系列 >
  3. 3352 >
  4. 2019年

3352 (株)バッファロー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2311,2451,2291,2415,6001,241
2019-12-271,2301,2471,2251,2414,2001,241
2019-12-261,2501,2741,2231,22916,4001,229
2019-12-251,2891,2891,2551,2556,1001,255
2019-12-241,2531,2631,2531,2623,4001,262
2019-12-231,2501,2561,2501,2531,3001,253
2019-12-201,2501,2511,2361,2483,6001,248
2019-12-191,2561,2591,2481,2577,6001,257
2019-12-181,2671,2871,2621,2637,0001,263
2019-12-171,2651,2781,2651,2754,2001,275
2019-12-161,2681,2761,2661,2661,6001,266
2019-12-131,2741,2851,2651,2676,4001,267
2019-12-121,2961,3151,2801,28012,3001,280
2019-12-111,2901,2921,2821,2922,5001,292
2019-12-101,2791,2971,2791,2882,1001,288
2019-12-091,2901,2901,2691,2742,2001,274
2019-12-061,2701,2971,2701,2825,6001,282
2019-12-051,2721,2801,2651,2672,2001,267
2019-12-041,2581,2761,2511,2764,0001,276
2019-12-031,2641,2751,2611,2752,8001,275
2019-12-021,2591,2721,2581,2642,8001,264
2019-11-291,2701,2711,2641,2661,5001,266
2019-11-281,3041,3041,2701,2703,9001,270
2019-11-271,3201,3201,2871,2894,3001,289
2019-11-261,3011,3011,2581,2624,5001,262
2019-11-251,2951,3301,2951,3073,1001,307
2019-11-221,3051,3111,2671,3006,2001,300
2019-11-211,2651,3631,2601,29822,5001,298
2019-11-201,2691,2861,2651,2801,0001,280
2019-11-191,2721,2811,2641,2712,4001,271
2019-11-181,2961,2961,2601,2802,9001,280
2019-11-151,2401,2461,2401,2406001,240
2019-11-141,2391,2561,2301,2471,7001,247
2019-11-131,2501,2501,2311,2391,5001,239
2019-11-121,2641,2701,2371,2504,9001,250
2019-11-111,2471,2601,2471,2501,8001,250
2019-11-081,2671,2761,2521,2712,0001,271
2019-11-071,2871,2871,2451,26710,5001,267
2019-11-061,2501,3101,2361,3089,1001,308
2019-11-051,3001,3001,2651,2655,8001,265
2019-11-011,3051,3051,2421,2555,4001,255
2019-10-311,4001,4001,2901,29018,9001,290
2019-10-301,3691,4041,3251,37821,1001,378
2019-10-291,3221,3601,3121,3609,8001,360
2019-10-281,2911,3201,2911,3204,9001,320
2019-10-251,3411,3411,2901,32125,7001,321
2019-10-241,3631,3861,2801,35686,3001,356
2019-10-231,1511,1831,1481,1835,4001,183
2019-10-211,1591,1591,1461,1491,4001,149
2019-10-181,1531,1531,1451,1521,8001,152
2019-10-171,1601,1611,1521,1541,3001,154
2019-10-161,1671,1671,1461,1592,2001,159
2019-10-151,1561,1691,1561,1606001,160
2019-10-111,1541,1651,1501,1601,1001,160
2019-10-101,1711,1801,1501,1503,1001,150
2019-10-091,1561,1891,1551,1801,3001,180
2019-10-081,1941,1941,1671,1772,2001,177
2019-10-071,1601,1941,1601,1652,3001,165
2019-10-041,1651,1821,1501,1562,8001,156
2019-10-031,1501,1731,1501,1621,2001,162
2019-10-021,1441,1641,1441,1602,9001,160
2019-10-011,1901,1901,1481,1666,0001,166
2019-09-301,1821,1981,1761,1781,2001,178
2019-09-271,1811,1981,1811,1921,6001,192
2019-09-261,2231,2231,1761,1762,3001,176
2019-09-251,2221,2251,2041,2131,8001,213
2019-09-241,1981,2201,1751,2205,2001,220
2019-09-201,1891,1951,1671,1684,3001,168
2019-09-191,1721,1931,1581,1792,9001,179
2019-09-181,2001,2131,1731,1735,9001,173
2019-09-171,2141,2301,1931,1965,4001,196
2019-09-131,2171,2491,2141,2144,5001,214
2019-09-121,2251,2501,2201,2203,9001,220
2019-09-111,2501,2671,2131,2226,2001,222
2019-09-101,2771,2981,2391,2499,4001,249
2019-09-091,1551,2851,1551,27323,5001,273
2019-09-061,1611,1611,1431,1431,3001,143
2019-09-051,1571,1781,1541,1621,9001,162
2019-09-041,1481,1581,1471,1481,4001,148
2019-09-031,1571,2071,1551,1606,9001,160
2019-09-021,1461,1631,1441,1561,4001,156
2019-08-301,1851,1851,1431,1463,8001,146
2019-08-291,1611,2401,1331,16618,7001,166
2019-08-281,1561,1571,1331,1331,6001,133
2019-08-271,1731,1731,1541,1568001,156
2019-08-261,1801,1801,1371,1523,0001,152
2019-08-231,1691,1851,1561,1803,5001,180
2019-08-221,2141,2291,1461,1724,2001,172
2019-08-211,2661,2851,2021,2146,7001,214
2019-08-201,2271,2851,2271,23625,0001,236
2019-08-191,1351,1901,1351,1905,0001,190
2019-08-161,1611,1611,1371,1451,5001,145
2019-08-151,1501,1611,1301,1612,7001,161
2019-08-141,1701,1801,1651,1741,6001,174
2019-08-131,2071,2101,1721,1793,9001,179
2019-08-091,1421,1651,1301,1535,4001,153
2019-08-081,1761,1771,1121,11211,9001,112
2019-08-071,2261,2261,1731,1912,5001,191
2019-08-061,1781,2021,1661,2005,4001,200
2019-08-051,2961,2961,2001,2128,4001,212
2019-08-021,3201,3201,2551,26618,4001,266
2019-08-011,3351,4161,3241,33334,1001,333
2019-07-311,3391,4531,3041,38756,3001,387
2019-07-301,2801,3401,2801,32516,9001,325
2019-07-291,2801,2801,2561,2784,3001,278
2019-07-261,2771,2801,2421,2724,3001,272
2019-07-251,2891,2891,2501,2505,4001,250
2019-07-241,2811,2811,2511,2612,8001,261
2019-07-231,2491,2911,2231,26212,3001,262
2019-07-221,2511,2751,2401,2495,7001,249
2019-07-191,2901,2901,2481,26113,7001,261
2019-07-181,2631,3021,2611,26112,4001,261
2019-07-171,3501,3551,2801,28922,3001,289
2019-07-161,3701,4421,3361,35225,7001,352
2019-07-121,4311,4751,3781,39064,7001,390
2019-07-111,3621,4741,3571,46190,1001,461
2019-07-101,3071,3481,2841,32917,7001,329
2019-07-091,2591,3201,2591,27918,8001,279
2019-07-081,3101,3291,2681,27124,3001,271
2019-07-051,2561,2701,2151,26812,6001,268
2019-07-041,2401,2581,2251,23212,6001,232
2019-07-031,2741,2961,2341,24026,7001,240
2019-07-021,2431,3001,2261,25818,5001,258
2019-07-011,2701,2701,2251,22518,8001,225
2019-06-281,2771,2981,2391,25313,2001,253
2019-06-271,2581,2811,2141,27517,2001,275
2019-06-261,3251,3641,2131,22877,6001,228
2019-06-251,1901,2951,1691,29573,2001,295
2019-06-241,2741,2741,1951,19640,1001,196
2019-06-211,3441,3921,2501,25082,2001,250
2019-06-201,3181,3281,2711,32589,3001,325
2019-06-191,3651,4151,3001,306119,9001,306
2019-06-181,4401,4491,3371,379141,2001,379
2019-06-171,5781,6291,4721,494176,4001,494
2019-06-141,5831,6441,4341,618630,5001,618
2019-06-131,5181,7001,4601,6191,163,5001,619
2019-06-121,4001,4001,4001,40019,9001,400
2019-06-119651,1009651,10037,4001,100
2019-06-109649759509503,800950
2019-06-079731,04094494934,500949
2019-06-069589909569764,800976
2019-06-05946946946946300946
2019-06-04956956946946900946
2019-06-03941941941941600941
2019-05-31949949936941800941
2019-05-309439439349361,500936
2019-05-29944944944944500944
2019-05-28955955955955500955
2019-05-279549559509502,700950
2019-05-24---942-942
2019-05-23940942940942200942
2019-05-22---940-940
2019-05-21950950940940300940
2019-05-20950950950950200950
2019-05-179409549409401,300940
2019-05-16---950-950
2019-05-15950950950950200950
2019-05-149409459359451,600945
2019-05-139469509409401,600940
2019-05-109549549459502,400950
2019-05-0993396293395115,000951
2019-05-088949078938993,000899
2019-05-079199309059241,800924
2019-04-268988988768921,600892
2019-04-258968988818982,200898
2019-04-24890890880882800882
2019-04-238758868728841,200884
2019-04-22875875872875500875
2019-04-198918918768782,800878
2019-04-18896896895895400895
2019-04-17903903893895800895
2019-04-16908908907907700907
2019-04-15909909894906300906
2019-04-12910910909909700909
2019-04-11902902902902100902
2019-04-10896896895895500895
2019-04-098909158908941,100894
2019-04-08---895-895
2019-04-05889895889895700895
2019-04-04889890889889800889
2019-04-03901901885888700888
2019-04-029119118969061,900906
2019-04-01917917911911600911
2019-03-29890894890894700894
2019-03-28884884883883200883
2019-03-279009008868861,200886
2019-03-269059128928982,100898
2019-03-259089088909052,400905
2019-03-22905909903909400909
2019-03-20901908901908800908
2019-03-199149159049052,800905
2019-03-189069309019293,900929
2019-03-159099289099203,600920
2019-03-14908908893893200893
2019-03-13889889888888200888
2019-03-12899899890890200890
2019-03-119009009009001,100900
2019-03-089009108849101,200910
2019-03-07895910895910300910
2019-03-06893898893895900895
2019-03-058979028918931,800893
2019-03-049279279029022,800902
2019-03-01905917905917300917
2019-02-288989098989001,500900
2019-02-27923923908908300908
2019-02-26909923909915700915
2019-02-259299299049041,600904
2019-02-22898900898900400900
2019-02-21---895-895
2019-02-20895910895895400895
2019-02-19888888888888400888
2019-02-18---885-885
2019-02-15885885885885200885
2019-02-148819068818845,300884
2019-02-13---880-880
2019-02-12879880879880400880
2019-02-08---894-894
2019-02-07900900879894800894
2019-02-06900901900901300901
2019-02-05904904900900300900
2019-02-049309309049042,400904
2019-02-018898998778994,100899
2019-01-318748908748902,400890
2019-01-30---895-895
2019-01-29886895880895300895
2019-01-28881881881881300881
2019-01-258989008808801,200880
2019-01-248798808708701,100870
2019-01-23892892877879800879
2019-01-22892892892892100892
2019-01-21876877876877200877
2019-01-18870870870870200870
2019-01-17868868868868500868
2019-01-16862870862867700867
2019-01-158678708668701,700870
2019-01-11---876-876
2019-01-108758768758761,500876
2019-01-09901901901901200901
2019-01-08895903890903500903
2019-01-079359359039252,800925
2019-01-048468608308602,200860

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