3418 (株)バルニバービ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 3,765 | 3,810 | 3,690 | 3,780 | 15,100 | 945 |
| 2015-12-29 | 3,790 | 3,865 | 3,760 | 3,790 | 17,400 | 947.50 |
| 2015-12-28 | 3,740 | 3,890 | 3,680 | 3,835 | 20,300 | 958.75 |
| 2015-12-25 | 3,620 | 3,785 | 3,615 | 3,760 | 31,500 | 940 |
| 2015-12-24 | 3,830 | 3,835 | 3,650 | 3,680 | 39,200 | 920 |
| 2015-12-22 | 3,955 | 3,960 | 3,760 | 3,805 | 40,900 | 951.25 |
| 2015-12-21 | 4,145 | 4,145 | 3,960 | 3,970 | 21,300 | 992.50 |
| 2015-12-18 | 4,210 | 4,345 | 4,015 | 4,100 | 89,000 | 1,025 |
| 2015-12-17 | 4,030 | 4,235 | 3,955 | 4,185 | 93,000 | 1,046.25 |
| 2015-12-16 | 3,740 | 3,890 | 3,700 | 3,890 | 23,900 | 972.50 |
| 2015-12-15 | 3,850 | 3,905 | 3,655 | 3,685 | 43,500 | 921.25 |
| 2015-12-14 | 3,850 | 3,960 | 3,740 | 3,885 | 48,400 | 971.25 |
| 2015-12-11 | 4,190 | 4,280 | 4,050 | 4,060 | 53,600 | 1,015 |
| 2015-12-10 | 4,290 | 4,300 | 4,140 | 4,215 | 29,100 | 1,053.75 |
| 2015-12-09 | 4,180 | 4,480 | 4,130 | 4,360 | 79,800 | 1,090 |
| 2015-12-08 | 4,330 | 4,330 | 4,190 | 4,215 | 37,000 | 1,053.75 |
| 2015-12-07 | 4,500 | 4,600 | 4,270 | 4,310 | 88,800 | 1,077.50 |
| 2015-12-04 | 4,465 | 4,620 | 4,415 | 4,485 | 72,400 | 1,121.25 |
| 2015-12-03 | 4,600 | 4,615 | 4,420 | 4,535 | 146,000 | 1,133.75 |
| 2015-12-02 | 4,320 | 4,650 | 4,290 | 4,535 | 366,000 | 1,133.75 |
| 2015-12-01 | 4,150 | 4,275 | 4,055 | 4,135 | 145,500 | 1,033.75 |
| 2015-11-30 | 3,950 | 4,190 | 3,840 | 4,185 | 162,000 | 1,046.25 |
| 2015-11-27 | 3,710 | 3,880 | 3,650 | 3,880 | 48,900 | 970 |
| 2015-11-26 | 3,710 | 3,760 | 3,640 | 3,680 | 31,100 | 920 |
| 2015-11-25 | 3,665 | 3,720 | 3,615 | 3,680 | 24,000 | 920 |
| 2015-11-24 | 3,790 | 3,830 | 3,680 | 3,680 | 35,800 | 920 |
| 2015-11-20 | 3,860 | 3,900 | 3,750 | 3,780 | 39,000 | 945 |
| 2015-11-19 | 3,880 | 3,940 | 3,780 | 3,850 | 38,900 | 962.50 |
| 2015-11-18 | 3,895 | 4,030 | 3,710 | 3,840 | 129,600 | 960 |
| 2015-11-17 | 3,675 | 3,915 | 3,675 | 3,800 | 108,600 | 950 |
| 2015-11-16 | 3,670 | 3,790 | 3,600 | 3,640 | 43,600 | 910 |
| 2015-11-13 | 3,610 | 3,795 | 3,600 | 3,685 | 60,800 | 921.25 |
| 2015-11-12 | 3,760 | 3,860 | 3,655 | 3,675 | 93,800 | 918.75 |
| 2015-11-11 | 3,980 | 3,980 | 3,820 | 3,830 | 74,200 | 957.50 |
| 2015-11-10 | 3,950 | 4,130 | 3,880 | 3,950 | 75,400 | 987.50 |
| 2015-11-09 | 4,070 | 4,435 | 3,950 | 4,020 | 340,800 | 1,005 |
| 2015-11-06 | 3,990 | 4,375 | 3,755 | 4,140 | 402,100 | 1,035 |
| 2015-11-05 | 3,900 | 4,015 | 3,595 | 3,850 | 182,400 | 962.50 |
| 2015-11-04 | 4,225 | 4,620 | 3,820 | 3,850 | 388,200 | 962.50 |
| 2015-11-02 | 4,340 | 4,435 | 4,115 | 4,190 | 345,000 | 1,047.50 |
| 2015-10-30 | 5,680 | 5,780 | 4,480 | 4,480 | 1,192,500 | 1,120 |
| 2015-10-29 | 5,060 | 5,480 | 5,030 | 5,480 | 192,500 | 1,370 |
| 2015-10-28 | 5,750 | 6,430 | 4,750 | 4,780 | 1,430,300 | 1,195 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-01-27]1株→2株
