3418 (株)バルニバービの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,800	2,800	2,771	2,800	15,000	1,400
2017-12-28	2,819	2,819	2,763	2,763	22,400	1,381.50
2017-12-27	2,790	2,811	2,782	2,797	22,600	1,398.50
2017-12-26	2,700	2,761	2,691	2,759	22,000	1,379.50
2017-12-25	2,675	2,697	2,657	2,696	24,400	1,348
2017-12-22	2,631	2,713	2,615	2,673	32,300	1,336.50
2017-12-21	2,689	2,695	2,613	2,647	47,900	1,323.50
2017-12-20	2,718	2,731	2,690	2,700	22,100	1,350
2017-12-19	2,764	2,773	2,709	2,718	41,000	1,359
2017-12-18	2,836	2,836	2,771	2,788	31,200	1,394
2017-12-15	2,730	2,862	2,729	2,842	80,200	1,421
2017-12-14	3,055	3,055	2,955	3,000	33,800	1,500
2017-12-13	3,000	3,035	2,981	3,035	24,700	1,517.50
2017-12-12	3,020	3,065	2,996	2,996	29,000	1,498
2017-12-11	3,045	3,065	2,991	2,994	29,400	1,497
2017-12-08	3,075	3,080	3,030	3,045	32,400	1,522.50
2017-12-07	3,050	3,075	2,981	3,010	27,000	1,505
2017-12-06	2,993	3,070	2,925	3,000	61,800	1,500
2017-12-05	2,945	2,997	2,926	2,994	18,000	1,497
2017-12-04	2,920	3,020	2,916	2,955	51,600	1,477.50
2017-12-01	2,942	2,942	2,907	2,924	5,200	1,462
2017-11-30	2,947	2,948	2,900	2,942	14,100	1,471
2017-11-29	2,930	2,930	2,871	2,871	13,100	1,435.50
2017-11-28	2,919	2,940	2,907	2,921	7,300	1,460.50
2017-11-27	2,898	2,931	2,871	2,919	10,900	1,459.50
2017-11-24	2,855	2,868	2,850	2,856	6,300	1,428
2017-11-22	2,899	2,899	2,854	2,854	10,900	1,427
2017-11-21	2,889	2,900	2,871	2,872	4,000	1,436
2017-11-20	2,897	2,897	2,880	2,884	3,900	1,442
2017-11-17	2,890	2,890	2,853	2,863	5,900	1,431.50
2017-11-16	2,822	2,866	2,822	2,840	8,500	1,420
2017-11-15	2,910	2,910	2,822	2,822	16,800	1,411
2017-11-13	2,901	2,914	2,880	2,885	8,400	1,442.50
2017-11-10	2,898	2,935	2,898	2,912	6,700	1,456
2017-11-09	2,939	2,939	2,881	2,890	13,400	1,445
2017-11-08	2,950	2,950	2,912	2,923	7,900	1,461.50
2017-11-07	2,931	2,949	2,911	2,945	10,500	1,472.50
2017-11-06	2,955	3,010	2,909	2,911	22,900	1,455.50
2017-11-02	2,999	3,000	2,950	2,955	62,600	1,477.50
2017-11-01	2,879	2,879	2,803	2,870	17,100	1,435
2017-10-31	2,930	2,930	2,840	2,842	27,500	1,421
2017-10-30	2,850	2,900	2,850	2,900	14,200	1,450
2017-10-27	2,851	2,851	2,835	2,839	3,900	1,419.50
2017-10-26	2,856	2,874	2,825	2,832	5,400	1,416
2017-10-25	2,840	2,854	2,813	2,831	6,200	1,415.50
2017-10-24	2,807	2,840	2,801	2,826	3,500	1,413
2017-10-23	2,821	2,829	2,806	2,806	3,400	1,403
2017-10-20	2,821	2,830	2,798	2,820	8,700	1,410
2017-10-19	2,835	2,840	2,811	2,840	7,400	1,420
2017-10-18	2,877	2,877	2,843	2,847	3,800	1,423.50
2017-10-17	2,848	2,877	2,848	2,852	3,600	1,426
2017-10-16	2,841	2,885	2,821	2,880	10,900	1,440
2017-10-13	2,864	2,887	2,841	2,841	7,100	1,420.50
2017-10-12	2,910	2,926	2,880	2,880	16,400	1,440
2017-10-11	2,861	2,900	2,861	2,880	13,100	1,440
2017-10-10	2,880	2,890	2,866	2,875	9,100	1,437.50
2017-10-06	2,817	2,860	2,800	2,857	4,400	1,428.50
2017-10-05	2,850	2,866	2,828	2,828	3,200	1,414
2017-10-04	2,892	2,892	2,820	2,850	10,900	1,425
2017-10-03	2,810	2,926	2,809	2,892	36,800	1,446
2017-10-02	2,705	2,777	2,705	2,777	8,100	1,388.50
2017-09-29	2,765	2,765	2,697	2,703	8,900	1,351.50
2017-09-28	2,725	2,745	2,711	2,715	8,000	1,357.50
2017-09-27	2,765	2,795	2,725	2,725	7,600	1,362.50
2017-09-26	2,820	2,820	2,761	2,777	6,000	1,388.50
2017-09-25	2,795	2,800	2,756	2,800	5,800	1,400
2017-09-22	2,715	2,825	2,715	2,741	19,100	1,370.50
2017-09-21	2,695	2,711	2,695	2,701	2,500	1,350.50
2017-09-20	2,719	2,719	2,693	2,693	2,400	1,346.50
2017-09-19	2,702	2,716	2,702	2,709	3,600	1,354.50
2017-09-15	2,664	2,690	2,641	2,690	3,300	1,345
2017-09-14	2,745	2,745	2,627	2,681	9,600	1,340.50
2017-09-13	2,645	2,750	2,645	2,713	37,100	1,356.50
2017-09-12	2,540	2,583	2,540	2,582	10,700	1,291
2017-09-11	2,523	2,554	2,518	2,528	2,600	1,264
2017-09-08	2,531	2,543	2,506	2,506	13,500	1,253
2017-09-07	2,564	2,584	2,543	2,543	8,200	1,271.50
2017-09-06	2,580	2,606	2,556	2,583	5,000	1,291.50
2017-09-05	2,603	2,610	2,523	2,600	13,300	1,300
2017-09-04	2,628	2,629	2,580	2,601	9,600	1,300.50
2017-09-01	2,640	2,648	2,615	2,628	4,200	1,314
2017-08-31	2,687	2,687	2,640	2,640	3,500	1,320
2017-08-30	2,620	2,657	2,620	2,640	2,700	1,320
2017-08-29	2,625	2,625	2,600	2,619	2,600	1,309.50
2017-08-28	2,669	2,669	2,581	2,637	8,200	1,318.50
2017-08-25	2,666	2,669	2,624	2,669	2,400	1,334.50
2017-08-24	2,670	2,677	2,627	2,656	5,600	1,328
2017-08-23	2,600	2,661	2,600	2,650	3,000	1,325
2017-08-22	2,578	2,619	2,578	2,589	7,800	1,294.50
2017-08-21	2,667	2,667	2,576	2,598	16,600	1,299
2017-08-18	2,650	2,681	2,650	2,667	5,000	1,333.50
2017-08-17	2,637	2,675	2,637	2,661	5,500	1,330.50
2017-08-16	2,636	2,652	2,636	2,642	2,200	1,321
2017-08-15	2,634	2,695	2,634	2,654	6,800	1,327
2017-08-14	2,661	2,661	2,632	2,634	6,300	1,317
2017-08-10	2,720	2,720	2,696	2,696	6,000	1,348
2017-08-09	2,756	2,763	2,726	2,726	5,300	1,363
2017-08-08	2,753	2,760	2,751	2,756	800	1,378
2017-08-07	2,748	2,764	2,746	2,757	2,700	1,378.50
2017-08-04	2,760	2,779	2,750	2,754	3,700	1,377
2017-08-03	2,790	2,790	2,765	2,773	4,600	1,386.50
2017-08-02	2,802	2,803	2,787	2,787	4,600	1,393.50
2017-08-01	2,766	2,802	2,760	2,785	10,100	1,392.50
2017-07-31	2,783	2,843	2,726	2,766	21,800	1,383
2017-07-28	2,812	2,820	2,780	2,780	11,400	1,390
2017-07-27	2,845	2,854	2,792	2,829	41,500	1,414.50
2017-07-26	2,953	2,974	2,919	2,955	34,700	1,477.50
2017-07-25	3,060	3,090	2,921	2,975	30,500	1,487.50
2017-07-24	3,040	3,095	3,040	3,080	33,900	1,540
2017-07-21	2,972	3,045	2,972	3,035	33,300	1,517.50
2017-07-20	2,947	2,985	2,940	2,972	25,200	1,486
2017-07-19	2,910	2,920	2,890	2,920	15,200	1,460
2017-07-18	2,864	2,900	2,861	2,900	11,100	1,450
2017-07-14	2,846	2,870	2,834	2,864	7,300	1,432
2017-07-13	2,850	2,854	2,845	2,851	3,200	1,425.50
2017-07-12	2,843	2,853	2,836	2,852	4,600	1,426
2017-07-11	2,868	2,868	2,840	2,844	12,400	1,422
2017-07-10	2,895	2,896	2,862	2,868	7,500	1,434
2017-07-07	2,894	2,895	2,876	2,895	4,200	1,447.50
2017-07-06	2,885	2,898	2,880	2,894	6,600	1,447
2017-07-05	2,882	2,895	2,882	2,893	5,400	1,446.50
2017-07-04	2,951	2,951	2,875	2,878	18,100	1,439
2017-07-03	2,930	2,959	2,922	2,940	15,300	1,470
2017-06-30	2,905	2,930	2,890	2,909	16,500	1,454.50
2017-06-29	2,911	2,940	2,897	2,930	19,000	1,465
2017-06-28	2,856	2,911	2,851	2,880	14,800	1,440
2017-06-27	2,835	2,860	2,810	2,856	14,100	1,428
2017-06-26	2,900	2,900	2,835	2,835	16,900	1,417.50
2017-06-23	2,900	2,912	2,810	2,910	42,000	1,455
2017-06-22	2,850	2,886	2,811	2,839	88,800	1,419.50
2017-06-21	2,719	2,719	2,693	2,697	7,600	1,348.50
2017-06-20	2,735	2,740	2,720	2,725	10,000	1,362.50
2017-06-19	2,690	2,730	2,685	2,718	24,600	1,359
2017-06-16	2,639	2,680	2,632	2,679	12,900	1,339.50
2017-06-15	2,636	2,649	2,611	2,638	7,100	1,319
2017-06-14	2,684	2,684	2,650	2,650	6,600	1,325
2017-06-13	2,683	2,684	2,651	2,684	14,200	1,342
2017-06-12	2,673	2,684	2,631	2,664	23,700	1,332
2017-06-09	2,620	2,625	2,555	2,571	17,400	1,285.50
2017-06-08	2,640	2,643	2,620	2,620	2,700	1,310
2017-06-07	2,607	2,646	2,606	2,642	3,300	1,321
2017-06-06	2,689	2,689	2,600	2,626	11,500	1,313
2017-06-05	2,620	2,689	2,611	2,689	31,300	1,344.50
2017-06-02	2,617	2,617	2,590	2,601	8,700	1,300.50
2017-06-01	2,619	2,619	2,602	2,606	7,100	1,303
2017-05-31	2,623	2,624	2,587	2,619	15,200	1,309.50
2017-05-30	2,551	2,585	2,550	2,585	12,900	1,292.50
2017-05-29	2,528	2,545	2,528	2,545	3,600	1,272.50
2017-05-26	2,540	2,542	2,520	2,523	3,400	1,261.50
2017-05-25	2,539	2,539	2,503	2,537	9,100	1,268.50
2017-05-24	2,484	2,546	2,473	2,546	10,200	1,273
2017-05-23	2,470	2,484	2,467	2,484	3,900	1,242
2017-05-22	2,462	2,475	2,462	2,465	5,200	1,232.50
2017-05-19	2,471	2,476	2,460	2,461	7,300	1,230.50
2017-05-18	2,466	2,470	2,453	2,470	4,100	1,235
2017-05-17	2,480	2,486	2,474	2,484	2,800	1,242
2017-05-16	2,490	2,492	2,480	2,480	6,200	1,240
2017-05-15	2,501	2,501	2,492	2,497	4,700	1,248.50
2017-05-12	2,500	2,524	2,500	2,502	8,800	1,251
2017-05-11	2,541	2,542	2,516	2,516	5,200	1,258
2017-05-10	2,553	2,553	2,542	2,543	2,500	1,271.50
2017-05-09	2,553	2,555	2,541	2,549	4,800	1,274.50
2017-05-08	2,538	2,547	2,534	2,546	10,400	1,273
2017-05-02	2,516	2,537	2,516	2,527	3,800	1,263.50
2017-05-01	2,509	2,539	2,509	2,532	3,800	1,266
2017-04-28	2,536	2,540	2,526	2,528	5,800	1,264
2017-04-27	2,515	2,527	2,513	2,522	3,500	1,261
2017-04-26	2,537	2,537	2,510	2,530	8,000	1,265
2017-04-25	2,470	2,520	2,470	2,513	7,700	1,256.50
2017-04-24	2,458	2,475	2,456	2,466	4,900	1,233
2017-04-21	2,463	2,463	2,453	2,456	1,200	1,228
2017-04-20	2,445	2,479	2,445	2,463	5,400	1,231.50
2017-04-19	2,459	2,459	2,429	2,440	3,900	1,220
2017-04-18	2,399	2,477	2,390	2,410	15,100	1,205
2017-04-17	2,377	2,402	2,362	2,395	9,400	1,197.50
2017-04-14	2,391	2,403	2,352	2,377	10,500	1,188.50
2017-04-13	2,407	2,480	2,380	2,427	11,100	1,213.50
2017-04-12	2,465	2,483	2,451	2,457	12,300	1,228.50
2017-04-11	2,499	2,501	2,488	2,498	5,700	1,249
2017-04-10	2,397	2,513	2,397	2,491	20,300	1,245.50
2017-04-07	2,396	2,397	2,349	2,397	12,000	1,198.50
2017-04-06	2,440	2,441	2,332	2,334	30,300	1,167
2017-04-05	2,482	2,491	2,448	2,455	9,300	1,227.50
2017-04-04	2,514	2,514	2,450	2,470	17,900	1,235
2017-04-03	2,539	2,539	2,504	2,504	5,800	1,252
2017-03-31	2,594	2,594	2,540	2,540	7,500	1,270
2017-03-30	2,583	2,589	2,552	2,564	11,200	1,282
2017-03-29	2,530	2,589	2,529	2,588	15,900	1,294
2017-03-28	2,500	2,516	2,500	2,515	8,700	1,257.50
2017-03-27	2,481	2,499	2,480	2,495	7,800	1,247.50
2017-03-24	2,472	2,500	2,472	2,498	9,000	1,249
2017-03-23	2,480	2,482	2,470	2,472	10,600	1,236
2017-03-22	2,481	2,489	2,475	2,480	9,400	1,240
2017-03-21	2,492	2,499	2,480	2,499	9,700	1,249.50
2017-03-17	2,491	2,500	2,487	2,487	8,100	1,243.50
2017-03-16	2,489	2,505	2,487	2,505	9,100	1,252.50
2017-03-15	2,497	2,505	2,490	2,499	11,500	1,249.50
2017-03-14	2,492	2,499	2,490	2,492	12,300	1,246
2017-03-13	2,486	2,514	2,486	2,492	23,300	1,246
2017-03-10	2,524	2,524	2,490	2,491	22,600	1,245.50
2017-03-09	2,517	2,523	2,500	2,508	15,200	1,254
2017-03-08	2,497	2,509	2,497	2,500	16,000	1,250
2017-03-07	2,517	2,547	2,494	2,496	56,100	1,248
2017-03-06	2,560	2,560	2,519	2,519	13,000	1,259.50
2017-03-03	2,545	2,560	2,525	2,525	16,200	1,262.50
2017-03-02	2,579	2,600	2,544	2,545	40,000	1,272.50
2017-03-01	2,687	2,689	2,546	2,611	69,700	1,305.50
2017-02-28	2,652	2,727	2,650	2,713	65,100	1,356.50
2017-02-27	2,580	2,640	2,562	2,638	32,300	1,319
2017-02-24	2,640	2,649	2,552	2,562	50,100	1,281
2017-02-23	2,511	2,649	2,499	2,630	123,700	1,315
2017-02-22	2,597	2,656	2,576	2,637	33,500	1,318.50
2017-02-21	2,519	2,560	2,510	2,559	13,900	1,279.50
2017-02-20	2,524	2,525	2,511	2,519	15,100	1,259.50
2017-02-17	2,522	2,539	2,522	2,524	10,400	1,262
2017-02-16	2,601	2,601	2,507	2,530	36,600	1,265
2017-02-15	2,635	2,635	2,589	2,596	17,900	1,298
2017-02-14	2,616	2,638	2,605	2,605	17,800	1,302.50
2017-02-13	2,569	2,610	2,562	2,592	18,600	1,296
2017-02-10	2,576	2,598	2,561	2,562	15,000	1,281
2017-02-09	2,639	2,646	2,559	2,560	42,800	1,280
2017-02-08	2,540	2,626	2,540	2,599	32,000	1,299.50
2017-02-07	2,545	2,574	2,530	2,531	39,100	1,265.50
2017-02-06	2,566	2,570	2,541	2,541	26,100	1,270.50
2017-02-03	2,593	2,603	2,550	2,565	53,500	1,282.50
2017-02-02	2,660	2,695	2,590	2,592	55,000	1,296
2017-02-01	2,712	2,732	2,656	2,656	72,700	1,328
2017-01-31	2,785	2,806	2,710	2,749	38,500	1,374.50
2017-01-30	2,849	2,849	2,790	2,801	28,100	1,400.50
2017-01-27	2,861	2,878	2,830	2,850	43,000	1,425
2017-01-26	2,901	2,930	2,901	2,909	33,000	1,454.50
2017-01-25	2,897	2,918	2,871	2,894	21,800	1,447
2017-01-24	2,845	2,869	2,836	2,855	11,700	1,427.50
2017-01-23	2,878	2,897	2,838	2,846	25,200	1,423
2017-01-20	2,870	2,888	2,857	2,872	12,000	1,436
2017-01-19	2,867	2,930	2,853	2,854	18,800	1,427
2017-01-18	2,870	2,879	2,800	2,845	21,900	1,422.50
2017-01-17	2,903	2,908	2,888	2,888	17,500	1,444
2017-01-16	2,944	2,944	2,903	2,903	12,100	1,451.50
2017-01-13	2,905	2,971	2,890	2,913	18,400	1,456.50
2017-01-12	2,933	2,935	2,904	2,905	10,300	1,452.50
2017-01-11	2,930	2,965	2,930	2,930	11,800	1,465
2017-01-10	2,990	2,990	2,926	2,932	29,900	1,466
2017-01-06	3,030	3,030	2,985	2,991	25,700	1,495.50
2017-01-05	3,085	3,090	3,045	3,045	20,700	1,522.50
2017-01-04	3,070	3,085	3,020	3,085	22,200	1,542.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2017年度]

3418 (株)バルニバービの時系列データ [2017年度]