1. HOME >
  2. 株価時系列 >
  3. 3352 >
  4. 2020年

3352 (株)バッファロー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1031,1291,0811,0933,5001,093
2020-12-291,0981,1101,0981,1036001,103
2020-12-281,1101,1221,0901,0963,0001,096
2020-12-251,1191,1191,0801,1025,7001,102
2020-12-241,1171,1171,1101,1116001,111
2020-12-231,0811,0921,0811,0901,4001,090
2020-12-221,1101,1291,1051,1054,0001,105
2020-12-211,1181,1241,1071,1101,7001,110
2020-12-181,1301,1401,1021,1181,9001,118
2020-12-171,1421,1421,1111,1118001,111
2020-12-161,1201,1411,1101,1411,6001,141
2020-12-151,1381,1391,1381,1392001,139
2020-12-141,1301,1351,0751,1344,7001,134
2020-12-111,1001,1111,0961,1116001,111
2020-12-101,0891,1111,0881,1111,7001,111
2020-12-091,0811,0881,0711,0832,5001,083
2020-12-081,0711,0781,0711,0711,4001,071
2020-12-071,0821,0821,0801,0806001,080
2020-12-041,0811,1001,0811,0932,4001,093
2020-12-031,0851,1001,0851,0958001,095
2020-12-021,1061,1061,0791,1021,8001,102
2020-12-011,0951,1061,0951,1061,4001,106
2020-11-301,0851,0901,0851,0901,5001,090
2020-11-271,1261,1261,0951,0955001,095
2020-11-261,1171,1171,1161,1164001,116
2020-11-251,0931,0931,0801,0911,4001,091
2020-11-241,0771,1101,0771,0921,9001,092
2020-11-201,0621,0751,0621,0756001,075
2020-11-191,0971,0971,0681,0681,7001,068
2020-11-181,1001,1301,1001,1011,6001,101
2020-11-171,0801,0911,0801,0911,4001,091
2020-11-161,0661,0801,0661,0801,3001,080
2020-11-131,0821,0821,0801,0801,3001,080
2020-11-121,0861,0951,0801,0801,1001,080
2020-11-111,0851,0881,0851,0865001,086
2020-11-101,0911,1001,0911,0957001,095
2020-11-091,0911,0911,0911,0912001,091
2020-11-061,1081,1081,0931,0935001,093
2020-11-051,0931,1011,0931,0987001,098
2020-11-041,1281,1281,1011,1011,4001,101
2020-11-021,1271,1271,0771,1162,6001,116
2020-10-301,0751,0751,0511,0741,1001,074
2020-10-291,0851,0851,0521,0817001,081
2020-10-281,0961,0961,0801,0857001,085
2020-10-271,0801,0801,0751,0755001,075
2020-10-261,0571,0881,0571,0801,5001,080
2020-10-231,0711,0831,0701,0701,1001,070
2020-10-221,0881,0881,0671,0671,0001,067
2020-10-211,1011,1091,1011,1065001,106
2020-10-201,0941,1121,0901,1121,2001,112
2020-10-191,0991,1601,0891,0892,6001,089
2020-10-161,0771,0971,0701,0751,8001,075
2020-10-151,1101,1101,0811,0972,4001,097
2020-10-141,1181,1181,1011,1137001,113
2020-10-131,1001,1211,1001,1157001,115
2020-10-121,1061,1231,1061,1106001,110
2020-10-091,1191,1341,1101,1203,0001,120
2020-10-081,1501,1511,1081,1258,0001,125
2020-10-071,0921,1811,0801,1817,9001,181
2020-10-061,0691,0801,0691,0804001,080
2020-10-051,0921,0931,0811,0817001,081
2020-10-021,1181,1181,0881,0921,3001,092
2020-09-301,0571,0871,0561,0621,7001,062
2020-09-291,1011,1011,0851,0854001,085
2020-09-281,0751,1111,0751,0834001,083
2020-09-251,0871,0871,0731,0739001,073
2020-09-241,0821,1001,0721,0872,4001,087
2020-09-231,0991,0991,0801,0805001,080
2020-09-181,0691,1291,0691,0993,7001,099
2020-09-171,0521,0641,0521,0644001,064
2020-09-161,0461,0521,0461,0516001,051
2020-09-151,0501,0521,0431,0437001,043
2020-09-141,0291,0431,0291,0435001,043
2020-09-111,0291,0291,0251,0255001,025
2020-09-10---1,026-1,026
2020-09-091,0301,0301,0261,0262001,026
2020-09-081,0361,0361,0161,0163001,016
2020-09-071,0131,0131,0131,0133001,013
2020-09-041,0221,0301,0101,0102,0001,010
2020-09-031,0251,0421,0251,0277001,027
2020-09-021,0501,0521,0341,0341,6001,034
2020-09-011,0311,0421,0251,0306001,030
2020-08-311,0241,0241,0241,0247001,024
2020-08-281,0471,0471,0051,0142,6001,014
2020-08-271,0511,0511,0321,0488001,048
2020-08-261,0401,0511,0381,0501,9001,050
2020-08-251,0501,0501,0401,0401,8001,040
2020-08-241,0301,0501,0301,0501,2001,050
2020-08-211,0701,0701,0351,0402,2001,040
2020-08-201,0301,0401,0131,0351,2001,035
2020-08-191,0211,0421,0211,0301,0001,030
2020-08-181,0191,0251,0191,0254001,025
2020-08-171,0301,0381,0161,0191,4001,019
2020-08-149961,0209961,0091,4001,009
2020-08-131,0101,0121,0001,0051,6001,005
2020-08-129901,0109901,0091,7001,009
2020-08-119701,0019709902,200990
2020-08-071,0101,0121,0101,0122001,012
2020-08-06---1,030-1,030
2020-08-051,0011,0331,0011,0301,0001,030
2020-08-041,0201,0991,0201,0524,2001,052
2020-08-039729849669763,900976
2020-07-311,0501,0501,0011,0023,2001,002
2020-07-301,0471,0521,0471,0524001,052
2020-07-291,1111,1111,0401,0772,5001,077
2020-07-281,1131,1151,1071,1075001,107
2020-07-271,1691,1691,1271,1431,8001,143
2020-07-221,1051,1631,1041,1461,3001,146
2020-07-211,1451,1451,0911,1192,0001,119
2020-07-201,1241,1421,1201,1428001,142
2020-07-171,1251,1391,1251,1255001,125
2020-07-161,1671,1671,1211,1412,2001,141
2020-07-151,1681,1681,1471,1676001,167
2020-07-141,1601,1701,1501,1694,0001,169
2020-07-131,1491,1491,1201,1351,2001,135
2020-07-101,1161,1681,1161,1483,4001,148
2020-07-091,1171,1371,1171,1311,9001,131
2020-07-081,1251,1251,1101,1101,2001,110
2020-07-071,1221,1231,1111,1111,2001,111
2020-07-061,1051,1271,1021,1272,3001,127
2020-07-031,1101,1841,0851,11510,0001,115
2020-07-021,1241,1241,1001,1001,3001,100
2020-07-011,0931,0991,0701,0941,9001,094
2020-06-301,0841,1291,0841,0932,4001,093
2020-06-291,0751,0801,0701,0801,6001,080
2020-06-261,0871,0871,0701,0701,0001,070
2020-06-251,0621,0641,0621,0641,0001,064
2020-06-241,0771,0781,0771,0788001,078
2020-06-231,0851,0851,0771,0771,5001,077
2020-06-221,0861,0861,0801,0803001,080
2020-06-191,0991,0991,0861,0865001,086
2020-06-181,0801,0801,0801,0801001,080
2020-06-171,0771,0781,0631,0789001,078
2020-06-161,0891,0891,0751,0778001,077
2020-06-151,0671,0871,0471,0472,2001,047
2020-06-121,0381,0891,0381,0654,7001,065
2020-06-111,1091,1091,0811,0893,2001,089
2020-06-101,1151,1151,0841,1093,4001,109
2020-06-091,1201,1501,0601,11115,4001,111
2020-06-081,1251,1251,1141,1154,0001,115
2020-06-051,0751,0831,0631,0652,3001,065
2020-06-041,0971,0971,0831,0831,5001,083
2020-06-031,1131,1131,1001,1041,7001,104
2020-06-021,1151,1151,1011,1092,5001,109
2020-06-011,1091,1151,1071,1152,0001,115
2020-05-291,0881,1091,0811,1092,1001,109
2020-05-281,1051,1191,0841,0951,7001,095
2020-05-271,1121,1151,1051,1051,3001,105
2020-05-261,1151,1151,1001,1132,2001,113
2020-05-251,1001,1221,1001,1093,7001,109
2020-05-221,1001,1001,0901,0991,7001,099
2020-05-211,0991,1061,0821,0853,3001,085
2020-05-201,1301,1321,0801,1088,4001,108
2020-05-191,0811,1421,0631,1299,8001,129
2020-05-181,0831,0841,0001,0525,4001,052
2020-05-151,0701,0811,0701,0787001,078
2020-05-141,0701,0741,0701,0702,3001,070
2020-05-131,0711,0731,0701,0731,9001,073
2020-05-121,0831,0841,0771,0771,4001,077
2020-05-111,0801,0821,0711,0825,0001,082
2020-05-081,0851,0851,0561,0842,9001,084
2020-05-071,0851,0881,0581,0874,0001,087
2020-05-011,0651,0651,0501,0552,4001,055
2020-04-301,0911,0911,0711,0773,1001,077
2020-04-281,1131,1131,0851,0892,2001,089
2020-04-271,1021,1131,0561,1138,8001,113
2020-04-241,0711,1501,0701,11418,9001,114
2020-04-231,0421,0701,0301,0418,8001,041
2020-04-221,0421,0421,0121,0125001,012
2020-04-211,0351,0351,0121,0121,2001,012
2020-04-201,0391,0391,0331,0371,3001,037
2020-04-171,0701,0701,0421,0462,3001,046
2020-04-161,0621,0801,0601,0801,6001,080
2020-04-151,1001,1001,0701,0723,4001,072
2020-04-141,0771,0781,0611,0658001,065
2020-04-131,0701,0801,0571,0602,8001,060
2020-04-101,0761,0851,0501,0606,7001,060
2020-04-091,0251,0961,0251,0792,5001,079
2020-04-081,0241,0241,0161,0181,0001,018
2020-04-071,0231,0319959953,300995
2020-04-069709959709952,200995
2020-04-039689849589581,800958
2020-04-021,0001,0009689681,300968
2020-04-01986986965969900969
2020-03-319761,0019769861,500986
2020-03-30984984971976500976
2020-03-271,0091,0099859861,300986
2020-03-269981,0029699884,500988
2020-03-251,0001,0199801,0094,4001,009
2020-03-249369609219602,100960
2020-03-239249248508917,200891
2020-03-199521,0229229373,600937
2020-03-189841,0059559551,800955
2020-03-179529849509846,100984
2020-03-161,0081,0089449553,500955
2020-03-139019808919799,700979
2020-03-121,0151,0509909903,900990
2020-03-111,1341,1401,0791,0792,4001,079
2020-03-101,0451,1549561,15415,7001,154
2020-03-091,1391,1391,0531,0536,5001,053
2020-03-061,2001,2001,1601,1602,1001,160
2020-03-051,1511,2001,1511,2003,4001,200
2020-03-041,1551,1921,1451,1464,3001,146
2020-03-031,2471,2491,1671,1798,9001,179
2020-03-021,0301,1691,0171,15010,9001,150
2020-02-281,1181,1181,0061,00619,7001,006
2020-02-271,1461,1901,1351,1522,6001,152
2020-02-261,1501,1611,1321,1523,9001,152
2020-02-251,1351,1911,1291,1665,7001,166
2020-02-211,2211,2211,2151,2157001,215
2020-02-201,2251,2441,2181,2211,0001,221
2020-02-191,2171,2421,2171,2241,7001,224
2020-02-181,2311,2311,2181,2181,8001,218
2020-02-171,2301,2501,2211,2463,5001,246
2020-02-141,2451,2451,2091,2187,5001,218
2020-02-131,2061,2061,1701,1703,9001,170
2020-02-121,2191,2211,2011,2015,1001,201
2020-02-101,2201,2201,2161,2161,2001,216
2020-02-071,2311,2351,2251,2252,4001,225
2020-02-061,2331,2471,2311,2312,1001,231
2020-02-051,2321,2581,2301,2304,9001,230
2020-02-041,2641,2641,2361,2383,7001,238
2020-02-031,2371,2491,1291,22626,0001,226
2020-01-311,2351,3301,2351,32517,6001,325
2020-01-301,2951,2951,2241,22413,0001,224
2020-01-291,2901,3231,2761,2804,4001,280
2020-01-281,3261,3261,2771,27710,4001,277
2020-01-271,2731,3301,2561,33024,0001,330
2020-01-241,2591,2751,2541,2604,8001,260
2020-01-231,2451,2631,2421,2594,7001,259
2020-01-221,2401,2431,2371,2421,2001,242
2020-01-211,2721,2751,2381,2386,4001,238
2020-01-201,2501,2551,2261,2485,5001,248
2020-01-171,2451,2491,2431,2444,8001,244
2020-01-161,2401,2511,2401,2441,6001,244
2020-01-151,2421,2491,2421,2442,1001,244
2020-01-141,2451,2501,2401,2416,0001,241
2020-01-101,2341,2581,2341,2461,0001,246
2020-01-091,2401,2501,2401,2453,8001,245
2020-01-081,2411,2441,2311,2322,6001,232
2020-01-071,2671,2671,2451,2502,3001,250
2020-01-061,2401,2421,2371,2421,2001,242

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