3418 (株)バルニバービの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,000	3,045	3,000	3,025	12,500	1,512.50
2016-12-29	2,981	3,055	2,951	3,045	40,100	1,522.50
2016-12-28	2,925	3,020	2,903	2,989	32,900	1,494.50
2016-12-27	2,922	2,922	2,876	2,892	20,200	1,446
2016-12-26	2,785	2,900	2,750	2,895	30,000	1,447.50
2016-12-22	2,810	2,810	2,771	2,780	18,800	1,390
2016-12-21	2,846	2,846	2,782	2,795	22,600	1,397.50
2016-12-20	2,846	2,846	2,784	2,800	16,800	1,400
2016-12-19	2,858	2,858	2,800	2,800	27,800	1,400
2016-12-16	2,732	2,800	2,732	2,778	37,000	1,389
2016-12-15	2,782	2,782	2,701	2,729	41,400	1,364.50
2016-12-14	2,768	2,834	2,750	2,782	35,500	1,391
2016-12-13	2,713	2,750	2,713	2,718	24,900	1,359
2016-12-12	2,610	2,709	2,580	2,708	69,400	1,354
2016-12-09	2,850	2,856	2,759	2,760	52,800	1,380
2016-12-08	2,926	2,926	2,869	2,869	19,700	1,434.50
2016-12-07	2,929	2,929	2,880	2,886	10,600	1,443
2016-12-06	2,935	2,935	2,894	2,897	9,600	1,448.50
2016-12-05	2,960	2,987	2,893	2,915	23,600	1,457.50
2016-12-02	2,952	2,960	2,900	2,929	33,700	1,464.50
2016-12-01	3,005	3,015	2,954	2,954	45,500	1,477
2016-11-30	3,035	3,035	3,000	3,005	15,600	1,502.50
2016-11-29	3,035	3,065	2,993	3,000	39,100	1,500
2016-11-28	3,025	3,115	3,015	3,070	15,500	1,535
2016-11-25	3,190	3,190	3,030	3,060	41,400	1,530
2016-11-24	3,290	3,290	3,180	3,195	30,400	1,597.50
2016-11-22	3,255	3,325	3,155	3,300	31,300	1,650
2016-11-21	3,405	3,420	3,260	3,295	47,100	1,647.50
2016-11-18	3,245	3,365	3,245	3,345	45,200	1,672.50
2016-11-17	3,275	3,290	3,215	3,245	21,800	1,622.50
2016-11-16	3,365	3,425	3,155	3,245	76,500	1,622.50
2016-11-15	3,115	3,325	3,115	3,300	81,700	1,650
2016-11-14	2,999	3,135	2,957	3,090	32,300	1,545
2016-11-11	3,035	3,065	2,954	2,957	25,900	1,478.50
2016-11-10	3,110	3,130	3,000	3,035	42,800	1,517.50
2016-11-09	3,100	3,125	2,825	2,937	100,100	1,468.50
2016-11-08	3,160	3,200	3,010	3,075	48,400	1,537.50
2016-11-07	3,000	3,145	2,981	3,105	43,800	1,552.50
2016-11-04	2,976	3,050	2,875	2,962	59,300	1,481
2016-11-02	3,055	3,075	2,965	2,999	68,900	1,499.50
2016-11-01	3,210	3,210	3,120	3,120	31,000	1,560
2016-10-31	3,250	3,265	3,155	3,200	31,800	1,600
2016-10-28	3,355	3,355	3,195	3,235	47,000	1,617.50
2016-10-27	3,385	3,455	3,315	3,370	49,100	1,685
2016-10-26	3,270	3,455	3,210	3,420	127,400	1,710
2016-10-25	3,185	3,345	3,115	3,200	115,400	1,600
2016-10-24	3,470	3,470	3,115	3,165	173,100	1,582.50
2016-10-21	3,800	3,840	3,430	3,500	137,300	1,750
2016-10-20	3,430	3,865	3,405	3,810	118,600	1,905
2016-10-19	3,405	3,650	3,365	3,500	132,500	1,750
2016-10-17	3,150	3,280	3,135	3,200	101,100	1,600
2016-10-13	2,991	3,160	2,991	3,130	84,000	1,565
2016-10-12	2,946	3,145	2,881	2,991	172,200	1,495.50
2016-10-11	2,730	2,850	2,730	2,848	66,700	1,424
2016-10-07	2,700	2,724	2,669	2,723	12,600	1,361.50
2016-10-06	2,700	2,735	2,672	2,716	25,400	1,358
2016-10-05	2,678	2,738	2,665	2,709	22,100	1,354.50
2016-10-04	2,631	2,739	2,631	2,726	37,300	1,363
2016-10-03	2,631	2,674	2,594	2,665	25,900	1,332.50
2016-09-30	2,678	2,707	2,602	2,631	46,400	1,315.50
2016-09-29	2,748	2,748	2,670	2,728	31,400	1,364
2016-09-28	2,730	2,740	2,664	2,700	30,700	1,350
2016-09-27	2,625	2,698	2,601	2,698	24,500	1,349
2016-09-26	2,602	2,722	2,581	2,675	35,200	1,337.50
2016-09-23	2,560	2,669	2,560	2,648	57,900	1,324
2016-09-21	2,449	2,545	2,408	2,545	54,900	1,272.50
2016-09-20	2,332	2,385	2,298	2,378	23,700	1,189
2016-09-16	2,380	2,383	2,323	2,332	25,900	1,166
2016-09-15	2,493	2,493	2,251	2,380	134,800	1,190
2016-09-14	2,768	2,800	2,500	2,520	129,800	1,260
2016-09-13	2,721	2,780	2,662	2,699	46,400	1,349.50
2016-09-12	2,621	2,836	2,613	2,800	50,500	1,400
2016-09-09	2,673	2,730	2,635	2,642	20,400	1,321
2016-09-08	2,780	2,780	2,654	2,672	42,800	1,336
2016-09-07	2,600	2,680	2,571	2,680	67,700	1,340
2016-09-06	2,508	2,598	2,492	2,547	28,900	1,273.50
2016-09-05	2,455	2,522	2,455	2,458	24,500	1,229
2016-09-02	2,361	2,430	2,356	2,404	11,300	1,202
2016-09-01	2,368	2,429	2,366	2,371	16,400	1,185.50
2016-08-31	2,483	2,483	2,350	2,368	39,900	1,184
2016-08-30	2,567	2,594	2,463	2,484	20,200	1,242
2016-08-29	2,620	2,649	2,587	2,601	37,200	1,300.50
2016-08-26	2,481	2,628	2,431	2,625	47,900	1,312.50
2016-08-25	2,415	2,498	2,383	2,481	15,000	1,240.50
2016-08-24	2,409	2,415	2,365	2,415	6,900	1,207.50
2016-08-23	2,313	2,411	2,313	2,395	10,600	1,197.50
2016-08-22	2,300	2,377	2,300	2,360	11,400	1,180
2016-08-19	2,350	2,350	2,257	2,315	16,300	1,157.50
2016-08-18	2,448	2,448	2,313	2,386	18,800	1,193
2016-08-17	2,268	2,460	2,268	2,398	67,000	1,199
2016-08-16	2,248	2,250	2,186	2,218	15,200	1,109
2016-08-15	2,188	2,249	2,178	2,209	22,600	1,104.50
2016-08-12	2,130	2,143	2,091	2,138	10,400	1,069
2016-08-10	2,126	2,126	2,071	2,080	16,500	1,040
2016-08-09	2,072	2,169	2,060	2,169	19,400	1,084.50
2016-08-08	2,167	2,167	2,060	2,090	20,300	1,045
2016-08-05	2,100	2,170	2,100	2,117	22,200	1,058.50
2016-08-04	2,195	2,240	2,101	2,129	28,400	1,064.50
2016-08-03	2,262	2,262	2,184	2,190	27,800	1,095
2016-08-02	2,300	2,320	2,276	2,284	17,900	1,142
2016-08-01	2,409	2,409	2,303	2,311	23,700	1,155.50
2016-07-29	2,267	2,424	2,267	2,409	40,900	1,204.50
2016-07-28	2,396	2,400	2,282	2,294	43,700	1,147
2016-07-27	2,543	2,550	2,427	2,440	47,100	1,220
2016-07-26	2,749	2,749	2,551	2,603	59,800	1,301.50
2016-07-25	2,690	2,727	2,677	2,711	30,200	1,355.50
2016-07-22	2,630	2,669	2,620	2,667	19,000	1,333.50
2016-07-21	2,671	2,671	2,611	2,630	14,500	1,315
2016-07-20	2,625	2,667	2,552	2,663	21,600	1,331.50
2016-07-19	2,680	2,680	2,506	2,575	61,900	1,287.50
2016-07-15	2,748	2,750	2,588	2,690	47,200	1,345
2016-07-14	2,690	2,750	2,683	2,742	38,600	1,371
2016-07-13	2,790	2,790	2,669	2,730	26,300	1,365
2016-07-12	2,698	2,760	2,672	2,758	40,600	1,379
2016-07-11	2,738	2,745	2,631	2,660	32,500	1,330
2016-07-08	2,800	2,803	2,561	2,638	59,700	1,319
2016-07-07	2,720	2,819	2,720	2,760	53,700	1,380
2016-07-06	2,678	2,760	2,642	2,702	49,900	1,351
2016-07-05	2,771	2,785	2,631	2,728	51,900	1,364
2016-07-04	2,730	2,879	2,712	2,770	90,000	1,385
2016-07-01	2,550	2,736	2,523	2,631	89,800	1,315.50
2016-06-30	2,600	2,600	2,517	2,517	40,000	1,258.50
2016-06-29	2,600	2,619	2,501	2,526	92,200	1,263
2016-06-28	2,490	2,622	2,397	2,580	113,600	1,290
2016-06-27	2,250	2,470	2,243	2,464	138,800	1,232
2016-06-24	2,325	2,325	1,880	2,150	114,100	1,075
2016-06-23	2,300	2,311	2,150	2,225	34,600	1,112.50
2016-06-22	2,290	2,344	2,263	2,314	69,900	1,157
2016-06-21	2,150	2,270	2,100	2,249	41,800	1,124.50
2016-06-20	2,070	2,175	2,070	2,147	46,100	1,073.50
2016-06-17	2,160	2,185	1,980	2,057	49,000	1,028.50
2016-06-16	2,299	2,299	2,041	2,115	69,400	1,057.50
2016-06-15	2,150	2,280	2,102	2,260	39,500	1,130
2016-06-14	2,140	2,215	1,909	2,167	81,700	1,083.50
2016-06-13	2,208	2,208	2,100	2,140	59,500	1,070
2016-06-10	2,018	2,161	1,984	2,158	86,500	1,079
2016-06-09	1,981	2,079	1,981	2,068	36,500	1,034
2016-06-08	2,000	2,015	1,975	1,986	10,600	993
2016-06-07	2,030	2,060	2,000	2,002	18,400	1,001
2016-06-06	1,888	2,048	1,881	2,024	39,900	1,012
2016-06-03	1,942	1,961	1,900	1,910	31,400	955
2016-06-02	1,995	1,999	1,910	1,932	28,400	966
2016-06-01	1,982	2,098	1,982	2,017	60,200	1,008.50
2016-05-31	1,985	2,050	1,953	1,993	51,200	996.50
2016-05-30	1,908	1,972	1,900	1,960	33,000	980
2016-05-27	1,878	1,921	1,878	1,888	10,800	944
2016-05-26	1,939	1,943	1,876	1,877	21,800	938.50
2016-05-25	1,922	1,990	1,922	1,939	23,900	969.50
2016-05-24	2,010	2,010	1,910	1,925	25,300	962.50
2016-05-23	1,998	2,000	1,938	1,988	45,300	994
2016-05-20	1,833	1,998	1,830	1,998	92,000	999
2016-05-19	1,794	1,808	1,750	1,803	14,700	901.50
2016-05-18	1,792	1,844	1,740	1,794	27,300	897
2016-05-17	1,815	1,857	1,791	1,805	20,300	902.50
2016-05-16	1,821	1,845	1,790	1,795	16,900	897.50
2016-05-13	1,901	1,915	1,720	1,821	55,300	910.50
2016-05-12	1,800	1,894	1,800	1,888	16,600	944
2016-05-11	1,898	1,898	1,822	1,834	11,600	917
2016-05-10	1,920	1,924	1,850	1,877	21,700	938.50
2016-05-09	1,829	1,933	1,823	1,905	35,100	952.50
2016-05-06	1,777	1,833	1,759	1,810	19,600	905
2016-05-02	1,690	1,758	1,680	1,743	14,000	871.50
2016-04-28	1,740	1,759	1,701	1,730	18,800	865
2016-04-27	1,700	1,752	1,696	1,740	20,300	870
2016-04-26	1,800	1,800	1,675	1,720	42,400	860
2016-04-25	1,840	1,870	1,767	1,782	25,700	891
2016-04-22	1,876	1,876	1,770	1,826	36,900	913
2016-04-21	1,840	1,935	1,840	1,888	34,100	944
2016-04-20	1,815	1,876	1,815	1,831	32,600	915.50
2016-04-19	1,880	1,900	1,813	1,815	25,600	907.50
2016-04-18	1,751	1,920	1,742	1,853	64,800	926.50
2016-04-15	1,755	1,776	1,720	1,771	21,900	885.50
2016-04-14	1,810	1,844	1,721	1,775	39,800	887.50
2016-04-13	1,682	1,792	1,682	1,792	36,300	896
2016-04-12	1,656	1,737	1,655	1,686	36,600	843
2016-04-11	1,600	1,655	1,596	1,655	20,900	827.50
2016-04-08	1,530	1,599	1,526	1,596	12,900	798
2016-04-07	1,548	1,565	1,528	1,536	10,200	768
2016-04-06	1,531	1,570	1,511	1,529	18,300	764.50
2016-04-05	1,609	1,609	1,510	1,530	25,000	765
2016-04-04	1,560	1,623	1,560	1,610	23,200	805
2016-04-01	1,660	1,660	1,538	1,565	48,800	782.50
2016-03-31	1,712	1,725	1,617	1,666	46,800	833
2016-03-30	1,545	1,750	1,545	1,700	93,400	850
2016-03-29	1,450	1,539	1,440	1,524	32,700	762
2016-03-28	1,428	1,431	1,410	1,430	14,600	715
2016-03-25	1,449	1,449	1,409	1,415	27,200	707.50
2016-03-24	1,438	1,451	1,425	1,430	21,600	715
2016-03-23	1,423	1,430	1,400	1,417	15,000	708.50
2016-03-22	1,426	1,468	1,419	1,421	24,000	710.50
2016-03-18	1,451	1,452	1,398	1,426	42,200	713
2016-03-17	1,557	1,569	1,430	1,470	65,400	735
2016-03-16	1,599	1,640	1,535	1,565	94,000	782.50
2016-03-15	1,517	1,530	1,487	1,494	7,000	747
2016-03-14	1,500	1,513	1,478	1,509	17,600	754.50
2016-03-11	1,484	1,547	1,464	1,490	51,900	745
2016-03-10	1,571	1,634	1,543	1,604	23,400	802
2016-03-09	1,580	1,588	1,521	1,585	7,700	792.50
2016-03-08	1,600	1,601	1,500	1,585	13,600	792.50
2016-03-07	1,605	1,611	1,570	1,598	7,300	799
2016-03-04	1,600	1,609	1,560	1,591	8,900	795.50
2016-03-03	1,546	1,630	1,546	1,626	13,400	813
2016-03-02	1,545	1,570	1,530	1,566	12,400	783
2016-03-01	1,504	1,532	1,477	1,529	10,700	764.50
2016-02-29	1,515	1,515	1,472	1,505	5,200	752.50
2016-02-26	1,511	1,511	1,471	1,499	8,200	749.50
2016-02-25	1,480	1,538	1,460	1,511	11,600	755.50
2016-02-24	1,465	1,487	1,448	1,475	6,200	737.50
2016-02-23	1,470	1,485	1,423	1,465	7,000	732.50
2016-02-22	1,450	1,484	1,440	1,467	8,900	733.50
2016-02-19	1,420	1,468	1,413	1,450	7,800	725
2016-02-18	1,451	1,490	1,419	1,421	19,800	710.50
2016-02-17	1,379	1,440	1,349	1,436	11,100	718
2016-02-16	1,315	1,380	1,315	1,380	17,800	690
2016-02-15	1,350	1,375	1,300	1,345	21,500	672.50
2016-02-12	1,272	1,384	1,208	1,250	52,300	625
2016-02-10	1,425	1,465	1,313	1,385	29,900	692.50
2016-02-09	1,489	1,528	1,425	1,441	24,800	720.50
2016-02-08	1,519	1,567	1,491	1,560	19,100	780
2016-02-05	1,601	1,627	1,530	1,575	13,100	787.50
2016-02-04	1,663	1,668	1,609	1,630	4,500	815
2016-02-03	1,724	1,724	1,642	1,663	13,600	831.50
2016-02-02	1,827	1,827	1,705	1,770	14,300	885
2016-02-01	1,750	1,805	1,730	1,792	18,700	896
2016-01-29	1,759	1,759	1,620	1,713	21,200	856.50
2016-01-28	1,751	1,766	1,731	1,745	9,800	872.50
2016-01-27	1,766	1,800	1,720	1,769	14,900	884.50
2016-01-26	3,380	3,430	3,320	3,430	12,600	857.50
2016-01-25	3,250	3,490	3,250	3,380	23,300	845
2016-01-22	3,175	3,175	3,010	3,145	19,200	786.25
2016-01-21	3,145	3,225	2,950	2,954	35,000	738.50
2016-01-20	3,450	3,450	3,190	3,215	19,900	803.75
2016-01-19	3,420	3,515	3,400	3,460	6,600	865
2016-01-18	3,350	3,475	3,160	3,460	33,300	865
2016-01-15	3,770	3,790	3,620	3,630	11,600	907.50
2016-01-14	3,690	3,760	3,600	3,720	23,800	930
2016-01-13	3,720	3,865	3,705	3,865	16,500	966.25
2016-01-12	3,845	3,915	3,660	3,700	22,500	925
2016-01-08	3,885	3,900	3,840	3,850	11,700	962.50
2016-01-07	3,935	4,050	3,820	3,885	22,200	971.25
2016-01-06	4,010	4,070	3,930	3,965	38,900	991.25
2016-01-05	3,900	4,240	3,840	4,140	127,000	1,035
2016-01-04	3,775	3,920	3,720	3,755	28,700	938.75

分割・併合履歴： [2019-01-29]1株→2株 [2016-01-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

3418 (株)バルニバービ の時系列データ [2016年度]

3418 (株)バルニバービの時系列データ [2016年度]