1. HOME >
  2. 株価時系列 >
  3. 3352 >
  4. 2021年

3352 (株)バッファロー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0801,0901,0541,0908001,090
2021-12-291,0751,0831,0661,0835001,083
2021-12-281,0991,0991,0651,0651,6001,065
2021-12-271,1101,1101,0671,0993,2001,099
2021-12-241,0431,0551,0411,0551,2001,055
2021-12-231,0551,0551,0241,0433,8001,043
2021-12-221,0471,0591,0251,0443,6001,044
2021-12-211,0571,0571,0351,0351,2001,035
2021-12-201,0941,0941,0611,0618001,061
2021-12-171,0941,0941,0941,0943001,094
2021-12-161,1051,1051,0751,0891,2001,089
2021-12-151,0381,0931,0381,0896,0001,089
2021-12-141,0651,1041,0231,0989,6001,098
2021-12-131,0011,0371,0001,0356,7001,035
2021-12-101,0131,0221,0051,0222,1001,022
2021-12-091,0121,0161,0051,0161,9001,016
2021-12-081,0101,0121,0031,0093,2001,009
2021-12-071,0181,0181,0051,0122,3001,012
2021-12-061,0291,0291,0151,0201,3001,020
2021-12-031,0151,0351,0151,0281,8001,028
2021-12-021,0441,0441,0331,0342,1001,034
2021-12-011,0401,0551,0321,0552,1001,055
2021-11-301,0331,0581,0331,0586001,058
2021-11-291,0741,0741,0411,0411,4001,041
2021-11-261,0801,0801,0481,0491,3001,049
2021-11-251,0751,0801,0751,0809001,080
2021-11-241,0781,0781,0691,0712,3001,071
2021-11-221,0691,0781,0691,0783001,078
2021-11-191,0771,0771,0731,0731,1001,073
2021-11-181,0721,1021,0721,0902,1001,090
2021-11-171,0801,0801,0701,0701,3001,070
2021-11-16---1,093-1,093
2021-11-151,1001,1001,0741,0933,2001,093
2021-11-121,1011,1011,0701,0745,9001,074
2021-11-111,1071,1071,1071,1071001,107
2021-11-101,1081,1081,1001,1008001,100
2021-11-09---1,109-1,109
2021-11-081,1091,1091,1091,1091,1001,109
2021-11-05---1,120-1,120
2021-11-041,1231,1231,1201,1207001,120
2021-11-021,1291,1341,1201,1341,3001,134
2021-11-011,1201,1281,1171,1282,9001,128
2021-10-291,1401,1401,1311,1351,7001,135
2021-10-281,1301,1441,1301,1333001,133
2021-10-271,1521,1521,1301,1301,9001,130
2021-10-261,1571,1571,1521,1525001,152
2021-10-251,1591,1641,1511,1642,0001,164
2021-10-221,1661,1761,1651,1766001,176
2021-10-211,1621,1621,1601,1605001,160
2021-10-201,1671,1671,1671,1673001,167
2021-10-191,1651,1701,1651,1686001,168
2021-10-181,1601,1601,1601,1601001,160
2021-10-151,1401,1591,1401,1571,5001,157
2021-10-141,1351,1401,1351,1403001,140
2021-10-131,1651,1651,1201,1272,4001,127
2021-10-121,1601,1601,1441,1446001,144
2021-10-11---1,158-1,158
2021-10-081,1581,1581,1581,1581001,158
2021-10-071,1621,1621,1591,1592001,159
2021-10-06---1,156-1,156
2021-10-051,1441,1561,1271,1561,3001,156
2021-10-041,1801,1801,1631,1631,7001,163
2021-10-011,1621,1661,1281,1605,3001,160
2021-09-301,1861,1861,1811,1813001,181
2021-09-291,1901,1901,1541,1611,4001,161
2021-09-281,1801,1951,1801,1885001,188
2021-09-271,2001,2001,1801,1808001,180
2021-09-241,1821,2081,1821,2002,1001,200
2021-09-221,1891,1891,1721,1807001,180
2021-09-211,1811,1811,1701,1707001,170
2021-09-171,1811,1901,1761,1903,1001,190
2021-09-161,1811,2411,1711,2015,5001,201
2021-09-151,1821,1821,1811,1814001,181
2021-09-141,1971,1971,1651,1752,4001,175
2021-09-131,1971,1971,1971,1972001,197
2021-09-101,1831,2001,1831,1974,0001,197
2021-09-091,1801,1851,1761,1792,8001,179
2021-09-081,1831,1831,1831,1831001,183
2021-09-071,1801,1801,1801,1801001,180
2021-09-061,1991,1991,1801,1807001,180
2021-09-031,1651,1871,1651,1878001,187
2021-09-021,1691,1861,1551,1861,9001,186
2021-09-011,1521,1731,1421,1708001,170
2021-08-311,1661,1661,1361,1521,2001,152
2021-08-301,1411,1481,1361,1368001,136
2021-08-271,1221,1471,1221,1451,0001,145
2021-08-261,1321,1451,1321,1457001,145
2021-08-251,1341,1361,1291,1361,5001,136
2021-08-241,1331,1341,1131,1341,9001,134
2021-08-231,1321,1381,1311,1366001,136
2021-08-201,1311,1361,1191,1192,6001,119
2021-08-191,1291,1501,1231,1363,8001,136
2021-08-181,1541,1601,1291,1504,5001,150
2021-08-171,1711,1771,1681,1681,4001,168
2021-08-161,2101,2101,1931,1931,6001,193
2021-08-13---1,214-1,214
2021-08-121,2201,2201,2141,2141,3001,214
2021-08-111,2211,2211,2151,2152001,215
2021-08-101,1961,2211,1961,2215001,221
2021-08-06---1,200-1,200
2021-08-051,2001,2151,2001,2007001,200
2021-08-041,2021,2021,2021,2023001,202
2021-08-031,2411,2411,2111,2111,2001,211
2021-08-021,2081,2301,2081,2301,0001,230
2021-07-301,2071,2081,2041,2084001,208
2021-07-291,2021,2191,2021,2196001,219
2021-07-281,2191,2191,2051,2051,1001,205
2021-07-271,2191,2191,2191,2191001,219
2021-07-261,2501,2501,2031,2031,8001,203
2021-07-211,2101,2101,2091,2093001,209
2021-07-201,2121,2121,1911,1914001,191
2021-07-191,2091,2091,2011,2014001,201
2021-07-161,1901,2031,1901,2032001,203
2021-07-151,2041,2051,1711,1912,2001,191
2021-07-141,2051,2131,2051,2132001,213
2021-07-131,2261,2261,2151,2151,4001,215
2021-07-121,2201,2201,2031,2038001,203
2021-07-091,2001,2201,2001,2094001,209
2021-07-081,2141,2141,2001,2001,3001,200
2021-07-071,2201,2201,2131,2185001,218
2021-07-061,2201,2201,2201,2202001,220
2021-07-051,2141,2201,2141,2208001,220
2021-07-021,2301,2301,2181,2292,0001,229
2021-07-011,2201,2291,2201,2295001,229
2021-06-301,2231,2291,2161,2201,0001,220
2021-06-291,2161,2291,2161,2293001,229
2021-06-281,2181,2291,2111,2296001,229
2021-06-251,2281,2281,2031,2257001,225
2021-06-241,2161,2281,2161,2283001,228
2021-06-231,2251,2251,2031,2231,5001,223
2021-06-221,2251,2251,2201,2207001,220
2021-06-211,2011,2301,1951,2302,8001,230
2021-06-181,2291,2291,2291,2291001,229
2021-06-171,2301,2301,2111,2111,5001,211
2021-06-161,2321,2321,2301,2302001,230
2021-06-151,2381,2381,2321,2328001,232
2021-06-141,2431,2451,2371,2456001,245
2021-06-111,2551,2621,2391,2433,1001,243
2021-06-101,2591,2591,2591,2595001,259
2021-06-091,2651,2651,2641,2642001,264
2021-06-081,2731,2731,2681,2723001,272
2021-06-071,2741,2751,2541,2552,5001,255
2021-06-041,2461,2751,2451,2741,7001,274
2021-06-031,2411,3001,2301,2458,6001,245
2021-06-021,2701,2701,2451,2672,8001,267
2021-06-011,2201,2701,2201,2703,9001,270
2021-05-311,2331,2331,2201,2208001,220
2021-05-281,2051,2201,2051,2086001,208
2021-05-271,2101,2101,2051,2069001,206
2021-05-261,2031,2051,2031,2053001,205
2021-05-251,2091,2251,2091,2131,4001,213
2021-05-241,2001,2101,2001,2096001,209
2021-05-211,1851,1971,1851,1931,3001,193
2021-05-201,1761,1761,1731,1732001,173
2021-05-191,1571,1761,1521,1768001,176
2021-05-181,1581,1581,1491,1511,0001,151
2021-05-171,1861,1861,1641,1651,3001,165
2021-05-141,1611,1901,1601,1772,3001,177
2021-05-131,1731,1731,1001,1415,2001,141
2021-05-121,2011,2011,1801,1863,3001,186
2021-05-111,2021,2161,1881,2107,3001,210
2021-05-101,2601,2641,2461,2625,9001,262
2021-05-071,2401,2561,2401,2562,9001,256
2021-05-061,2301,2351,2291,2351,7001,235
2021-04-301,2301,2301,2161,2251,1001,225
2021-04-281,2271,2291,2271,2295001,229
2021-04-271,2321,2321,2301,2308001,230
2021-04-261,2231,2271,2231,2259001,225
2021-04-23---1,215-1,215
2021-04-221,2191,2191,2141,2156001,215
2021-04-211,2051,2061,2001,2013,5001,201
2021-04-201,2071,2081,2071,2082001,208
2021-04-191,2181,2331,2181,2187001,218
2021-04-161,2121,2221,2101,2188001,218
2021-04-151,2131,2131,2111,2113001,211
2021-04-141,2101,2141,2051,2148001,214
2021-04-131,2061,2061,2011,2011,2001,201
2021-04-121,2341,2341,2051,2051,9001,205
2021-04-091,2151,2151,2141,2147001,214
2021-04-081,2181,2251,2161,2161,9001,216
2021-04-071,2261,2261,2151,2251,0001,225
2021-04-061,2331,2331,2331,2332001,233
2021-04-051,2281,2321,2281,2327001,232
2021-04-021,2591,2591,2401,2402,5001,240
2021-04-011,2351,2401,2101,2402,6001,240
2021-03-311,2281,2401,2201,2408001,240
2021-03-301,2581,2581,1981,2223,7001,222
2021-03-291,2561,2601,2271,2295,2001,229
2021-03-261,2601,2601,2481,2558001,255
2021-03-251,2541,2661,2541,2601,4001,260
2021-03-241,2801,2801,2501,2671,6001,267
2021-03-231,2801,2801,2501,2502,6001,250
2021-03-221,2791,3101,2761,2784,1001,278
2021-03-191,2711,2791,2711,2799001,279
2021-03-181,2491,2711,2491,2713,9001,271
2021-03-171,2451,2501,2401,2403,2001,240
2021-03-161,2351,2451,2351,2457001,245
2021-03-151,2391,2441,2351,2358001,235
2021-03-121,2341,2541,2331,2391,7001,239
2021-03-111,2581,2581,2351,2352,1001,235
2021-03-101,2631,2631,2311,2561,2001,256
2021-03-091,2541,2541,2301,2309001,230
2021-03-081,2311,2651,2311,2352,1001,235
2021-03-051,2401,2401,2281,2281,4001,228
2021-03-041,2311,2671,2281,2311,9001,231
2021-03-031,2741,2801,2301,2316,9001,231
2021-03-021,3301,3481,2701,28710,4001,287
2021-03-011,3001,3201,2991,3153,1001,315
2021-02-261,2651,2971,2411,2852,9001,285
2021-02-251,2501,3201,2501,2838,5001,283
2021-02-241,2301,2451,2191,2454,2001,245
2021-02-221,1751,2241,1751,2104,8001,210
2021-02-191,2051,2101,1701,1734,4001,173
2021-02-181,2111,2201,2021,2123,9001,212
2021-02-171,1801,2011,1801,2013,0001,201
2021-02-161,1911,1991,1801,1807001,180
2021-02-151,1991,1991,1941,1996001,199
2021-02-121,1901,1961,1821,1941,4001,194
2021-02-101,1681,1821,1681,1824001,182
2021-02-091,1771,1771,1661,1668001,166
2021-02-081,1861,1861,1621,1702,5001,170
2021-02-051,1551,1771,1531,1621,6001,162
2021-02-041,1731,1731,1451,1457001,145
2021-02-031,1701,1751,1701,1751,7001,175
2021-02-021,1891,1891,1711,1722,6001,172
2021-02-011,1291,1891,1061,15910,7001,159
2021-01-291,2161,2161,1701,1896,2001,189
2021-01-281,1501,2001,1501,1604,5001,160
2021-01-271,1281,1651,1281,1655,1001,165
2021-01-261,1251,1331,1091,1333,7001,133
2021-01-251,1211,1281,1201,1202,5001,120
2021-01-221,1191,1281,1041,1172,6001,117
2021-01-211,1161,1251,1161,1191,9001,119
2021-01-201,1231,1231,1101,1182,0001,118
2021-01-191,1251,1251,1101,1192,0001,119
2021-01-181,1051,1091,1051,1061,3001,106
2021-01-151,1021,1181,0981,1051,9001,105
2021-01-141,1301,1301,1051,1051,4001,105
2021-01-131,1181,1351,1131,1132,7001,113
2021-01-121,1251,1471,1021,11216,6001,112
2021-01-081,1061,1161,0981,0985,0001,098
2021-01-071,1231,1231,1071,1124001,112
2021-01-061,1201,1301,0901,1303,3001,130
2021-01-051,1291,1291,1201,1212,2001,121
2021-01-041,0851,1011,0851,0999001,099

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