3418 (株)バルニバービの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,010	2,020	2,000	2,007	5,300	1,003.50
2018-12-27	1,998	2,029	1,957	2,010	8,200	1,005
2018-12-26	1,870	1,964	1,858	1,899	4,900	949.50
2018-12-25	1,999	1,999	1,761	1,761	26,600	880.50
2018-12-21	1,982	2,015	1,971	2,015	12,300	1,007.50
2018-12-20	2,038	2,040	2,002	2,015	18,800	1,007.50
2018-12-19	1,973	2,003	1,953	1,975	4,600	987.50
2018-12-18	2,030	2,030	1,958	1,973	8,500	986.50
2018-12-17	2,022	2,035	2,015	2,015	3,300	1,007.50
2018-12-14	2,036	2,036	2,015	2,030	5,800	1,015
2018-12-13	1,994	2,020	1,973	2,011	7,300	1,005.50
2018-12-12	1,950	1,994	1,950	1,994	6,700	997
2018-12-11	1,975	1,975	1,950	1,950	5,400	975
2018-12-10	1,988	1,998	1,971	1,971	7,300	985.50
2018-12-07	1,996	2,000	1,981	1,988	7,400	994
2018-12-06	2,000	2,002	1,996	1,996	4,500	998
2018-12-05	2,000	2,010	2,000	2,000	3,900	1,000
2018-12-04	2,005	2,014	2,000	2,000	4,300	1,000
2018-12-03	2,014	2,014	2,004	2,005	3,500	1,002.50
2018-11-30	2,035	2,035	2,000	2,002	6,300	1,001
2018-11-29	2,015	2,029	2,011	2,015	2,900	1,007.50
2018-11-28	2,015	2,025	2,008	2,008	3,500	1,004
2018-11-27	2,005	2,017	2,002	2,007	3,200	1,003.50
2018-11-26	2,019	2,019	2,001	2,001	2,100	1,000.50
2018-11-22	1,996	2,019	1,995	1,999	2,200	999.50
2018-11-21	1,999	2,023	1,995	1,998	2,400	999
2018-11-20	2,044	2,044	1,999	1,999	2,000	999.50
2018-11-19	2,020	2,020	2,000	2,001	4,000	1,000.50
2018-11-16	2,033	2,058	2,020	2,020	3,900	1,010
2018-11-15	2,050	2,055	2,050	2,051	2,000	1,025.50
2018-11-14	2,101	2,111	2,053	2,065	1,800	1,032.50
2018-11-13	2,111	2,111	2,090	2,101	2,400	1,050.50
2018-11-12	2,140	2,141	2,123	2,124	2,300	1,062
2018-11-09	2,168	2,168	2,121	2,121	3,400	1,060.50
2018-11-08	2,166	2,167	2,122	2,125	800	1,062.50
2018-11-07	2,159	2,160	2,100	2,116	3,600	1,058
2018-11-06	2,158	2,158	2,132	2,152	3,500	1,076
2018-11-05	2,152	2,160	2,125	2,158	3,400	1,079
2018-11-02	2,140	2,188	2,140	2,151	3,900	1,075.50
2018-11-01	2,050	2,139	2,040	2,121	4,400	1,060.50
2018-10-31	2,058	2,058	2,019	2,040	8,700	1,020
2018-10-30	1,946	1,946	1,901	1,928	13,700	964
2018-10-29	2,095	2,100	1,982	1,986	22,300	993
2018-10-26	2,172	2,190	2,122	2,135	6,600	1,067.50
2018-10-25	2,188	2,193	2,150	2,168	5,800	1,084
2018-10-24	2,192	2,195	2,187	2,192	5,000	1,096
2018-10-23	2,201	2,206	2,195	2,195	3,000	1,097.50
2018-10-22	2,200	2,205	2,200	2,201	2,200	1,100.50
2018-10-19	2,215	2,245	2,201	2,202	2,100	1,101
2018-10-18	2,230	2,230	2,212	2,212	900	1,106
2018-10-17	2,209	2,220	2,201	2,220	2,400	1,110
2018-10-16	2,204	2,260	2,201	2,203	5,000	1,101.50
2018-10-15	2,233	2,233	2,211	2,211	1,900	1,105.50
2018-10-12	2,204	2,232	2,204	2,232	2,900	1,116
2018-10-11	2,250	2,250	2,201	2,201	11,700	1,100.50
2018-10-10	2,280	2,295	2,280	2,285	1,000	1,142.50
2018-10-09	2,330	2,330	2,280	2,280	3,400	1,140
2018-10-05	2,321	2,322	2,283	2,302	4,600	1,151
2018-10-04	2,352	2,352	2,340	2,344	900	1,172
2018-10-03	2,354	2,354	2,330	2,343	6,200	1,171.50
2018-10-02	2,308	2,353	2,308	2,338	7,200	1,169
2018-10-01	2,290	2,310	2,284	2,308	4,800	1,154
2018-09-28	2,297	2,297	2,251	2,283	4,800	1,141.50
2018-09-27	2,235	2,260	2,231	2,235	3,400	1,117.50
2018-09-26	2,221	2,247	2,221	2,239	5,200	1,119.50
2018-09-25	2,215	2,222	2,208	2,208	4,400	1,104
2018-09-21	2,215	2,220	2,210	2,220	4,000	1,110
2018-09-20	2,242	2,242	2,218	2,220	1,400	1,110
2018-09-19	2,211	2,242	2,211	2,235	4,500	1,117.50
2018-09-18	2,198	2,218	2,198	2,208	5,900	1,104
2018-09-14	2,200	2,235	2,200	2,220	5,800	1,110
2018-09-13	2,251	2,251	2,200	2,226	8,000	1,113
2018-09-12	2,298	2,298	2,253	2,280	4,300	1,140
2018-09-11	2,283	2,283	2,257	2,257	3,000	1,128.50
2018-09-10	2,293	2,308	2,284	2,284	900	1,142
2018-09-07	2,309	2,309	2,269	2,293	1,300	1,146.50
2018-09-06	2,274	2,300	2,259	2,259	2,500	1,129.50
2018-09-05	2,306	2,307	2,260	2,269	4,500	1,134.50
2018-09-04	2,294	2,313	2,294	2,306	2,400	1,153
2018-09-03	2,281	2,308	2,281	2,308	2,300	1,154
2018-08-31	2,349	2,349	2,270	2,281	4,500	1,140.50
2018-08-30	2,273	2,294	2,270	2,277	1,800	1,138.50
2018-08-29	2,262	2,295	2,262	2,264	1,000	1,132
2018-08-28	2,310	2,344	2,261	2,272	3,700	1,136
2018-08-27	2,250	2,315	2,233	2,300	5,100	1,150
2018-08-24	2,190	2,236	2,190	2,228	5,700	1,114
2018-08-23	2,202	2,206	2,185	2,189	4,800	1,094.50
2018-08-22	2,211	2,214	2,201	2,207	4,400	1,103.50
2018-08-21	2,251	2,251	2,220	2,230	5,700	1,115
2018-08-20	2,260	2,261	2,254	2,254	3,300	1,127
2018-08-17	2,272	2,292	2,254	2,254	5,600	1,127
2018-08-16	2,300	2,305	2,253	2,269	7,400	1,134.50
2018-08-15	2,309	2,323	2,300	2,310	4,100	1,155
2018-08-14	2,338	2,338	2,306	2,308	6,700	1,154
2018-08-13	2,370	2,377	2,338	2,346	10,400	1,173
2018-08-10	2,376	2,393	2,372	2,377	2,900	1,188.50
2018-08-09	2,376	2,400	2,376	2,381	2,900	1,190.50
2018-08-08	2,389	2,404	2,376	2,380	3,400	1,190
2018-08-07	2,397	2,397	2,371	2,372	7,000	1,186
2018-08-06	2,401	2,410	2,398	2,400	4,900	1,200
2018-08-03	2,419	2,419	2,400	2,407	5,800	1,203.50
2018-08-02	2,401	2,410	2,400	2,403	4,600	1,201.50
2018-08-01	2,411	2,411	2,401	2,401	7,000	1,200.50
2018-07-31	2,462	2,462	2,411	2,417	7,200	1,208.50
2018-07-30	2,446	2,447	2,412	2,412	15,700	1,206
2018-07-27	2,418	2,465	2,411	2,444	32,100	1,222
2018-07-26	2,552	2,593	2,552	2,578	22,500	1,289
2018-07-25	2,553	2,554	2,550	2,552	13,600	1,276
2018-07-24	2,557	2,568	2,552	2,553	11,500	1,276.50
2018-07-23	2,570	2,570	2,554	2,557	10,300	1,278.50
2018-07-20	2,542	2,590	2,542	2,579	9,200	1,289.50
2018-07-19	2,587	2,591	2,536	2,560	20,300	1,280
2018-07-18	2,621	2,623	2,598	2,602	14,400	1,301
2018-07-17	2,655	2,655	2,621	2,621	11,000	1,310.50
2018-07-13	2,703	2,704	2,653	2,656	15,900	1,328
2018-07-12	2,721	2,729	2,714	2,717	9,000	1,358.50
2018-07-11	2,727	2,738	2,720	2,721	8,000	1,360.50
2018-07-10	2,734	2,745	2,727	2,730	8,700	1,365
2018-07-09	2,743	2,744	2,728	2,738	8,300	1,369
2018-07-06	2,738	2,744	2,724	2,732	9,400	1,366
2018-07-05	2,728	2,749	2,720	2,730	18,100	1,365
2018-07-04	2,697	2,730	2,681	2,725	15,400	1,362.50
2018-07-03	2,653	2,671	2,645	2,655	5,900	1,327.50
2018-07-02	2,680	2,691	2,668	2,668	5,200	1,334
2018-06-29	2,674	2,690	2,662	2,680	6,500	1,340
2018-06-28	2,666	2,682	2,660	2,663	4,300	1,331.50
2018-06-27	2,656	2,693	2,656	2,660	10,900	1,330
2018-06-26	2,653	2,660	2,615	2,655	6,100	1,327.50
2018-06-25	2,638	2,673	2,627	2,650	5,400	1,325
2018-06-22	2,616	2,646	2,605	2,640	5,800	1,320
2018-06-21	2,660	2,660	2,600	2,600	6,700	1,300
2018-06-20	2,570	2,604	2,559	2,582	9,800	1,291
2018-06-19	2,620	2,629	2,552	2,560	10,800	1,280
2018-06-18	2,668	2,674	2,610	2,619	13,100	1,309.50
2018-06-15	2,721	2,724	2,665	2,669	10,000	1,334.50
2018-06-14	2,685	2,705	2,676	2,700	10,000	1,350
2018-06-13	2,670	2,698	2,665	2,665	6,600	1,332.50
2018-06-12	2,658	2,677	2,658	2,671	3,600	1,335.50
2018-06-11	2,707	2,708	2,658	2,668	4,900	1,334
2018-06-08	2,700	2,745	2,700	2,705	7,100	1,352.50
2018-06-07	2,750	2,752	2,726	2,741	5,700	1,370.50
2018-06-06	2,650	2,755	2,650	2,719	17,600	1,359.50
2018-06-05	2,684	2,700	2,652	2,658	12,100	1,329
2018-06-04	2,652	2,682	2,641	2,672	6,700	1,336
2018-06-01	2,649	2,665	2,635	2,652	4,400	1,326
2018-05-31	2,606	2,651	2,571	2,634	13,800	1,317
2018-05-30	2,507	2,530	2,507	2,514	3,600	1,257
2018-05-29	2,536	2,555	2,510	2,515	10,600	1,257.50
2018-05-28	2,544	2,560	2,544	2,553	3,100	1,276.50
2018-05-25	2,586	2,586	2,520	2,544	10,900	1,272
2018-05-24	2,569	2,599	2,552	2,585	3,700	1,292.50
2018-05-23	2,616	2,620	2,516	2,569	12,200	1,284.50
2018-05-22	2,626	2,627	2,604	2,616	3,200	1,308
2018-05-21	2,640	2,644	2,620	2,629	3,900	1,314.50
2018-05-18	2,661	2,661	2,638	2,642	2,600	1,321
2018-05-17	2,678	2,678	2,638	2,638	6,300	1,319
2018-05-16	2,688	2,695	2,668	2,678	5,600	1,339
2018-05-15	2,710	2,710	2,668	2,668	2,200	1,334
2018-05-14	2,663	2,684	2,663	2,684	4,500	1,342
2018-05-11	2,710	2,718	2,653	2,662	6,300	1,331
2018-05-10	2,700	2,703	2,693	2,699	1,400	1,349.50
2018-05-09	2,736	2,738	2,695	2,700	8,700	1,350
2018-05-08	2,690	2,727	2,690	2,713	11,000	1,356.50
2018-05-07	2,692	2,693	2,681	2,686	7,500	1,343
2018-05-02	2,664	2,668	2,626	2,664	6,800	1,332
2018-05-01	2,716	2,716	2,660	2,675	6,200	1,337.50
2018-04-27	2,800	2,800	2,706	2,716	6,600	1,358
2018-04-26	2,800	2,800	2,741	2,765	19,700	1,382.50
2018-04-25	2,740	2,775	2,719	2,766	19,000	1,383
2018-04-24	2,680	2,767	2,678	2,743	14,400	1,371.50
2018-04-23	2,635	2,669	2,625	2,669	6,100	1,334.50
2018-04-20	2,718	2,718	2,650	2,651	10,000	1,325.50
2018-04-19	2,729	2,729	2,657	2,698	10,400	1,349
2018-04-18	2,685	2,729	2,680	2,729	17,200	1,364.50
2018-04-17	2,605	2,669	2,602	2,669	8,900	1,334.50
2018-04-16	2,619	2,647	2,604	2,626	8,600	1,313
2018-04-13	2,579	2,615	2,579	2,614	7,500	1,307
2018-04-12	2,550	2,564	2,550	2,562	5,600	1,281
2018-04-11	2,533	2,545	2,531	2,543	5,100	1,271.50
2018-04-10	2,495	2,519	2,489	2,509	2,900	1,254.50
2018-04-09	2,488	2,500	2,443	2,487	18,800	1,243.50
2018-04-06	2,532	2,540	2,470	2,471	9,900	1,235.50
2018-04-05	2,527	2,546	2,526	2,526	3,000	1,263
2018-04-04	2,579	2,579	2,529	2,540	4,000	1,270
2018-04-03	2,560	2,583	2,529	2,529	8,800	1,264.50
2018-03-30	2,537	2,550	2,514	2,550	13,800	1,275
2018-03-29	2,439	2,483	2,426	2,481	8,700	1,240.50
2018-03-28	2,410	2,437	2,387	2,388	10,100	1,194
2018-03-27	2,400	2,428	2,391	2,417	17,900	1,208.50
2018-03-26	2,394	2,394	2,351	2,361	9,400	1,180.50
2018-03-23	2,400	2,420	2,390	2,394	14,500	1,197
2018-03-22	2,403	2,437	2,402	2,429	4,900	1,214.50
2018-03-20	2,401	2,431	2,396	2,412	5,100	1,206
2018-03-19	2,449	2,449	2,413	2,438	6,800	1,219
2018-03-16	2,393	2,449	2,385	2,449	7,800	1,224.50
2018-03-15	2,390	2,395	2,389	2,394	2,700	1,197
2018-03-14	2,409	2,409	2,382	2,390	7,300	1,195
2018-03-13	2,390	2,394	2,382	2,390	2,100	1,195
2018-03-12	2,395	2,404	2,388	2,389	4,600	1,194.50
2018-03-09	2,411	2,411	2,385	2,385	6,600	1,192.50
2018-03-08	2,470	2,470	2,380	2,385	19,900	1,192.50
2018-03-07	2,463	2,468	2,453	2,468	3,800	1,234
2018-03-06	2,498	2,498	2,463	2,463	4,300	1,231.50
2018-03-05	2,499	2,501	2,470	2,470	5,800	1,235
2018-03-02	2,505	2,505	2,488	2,498	9,600	1,249
2018-03-01	2,515	2,523	2,515	2,518	2,000	1,259
2018-02-28	2,513	2,530	2,513	2,522	3,900	1,261
2018-02-27	2,521	2,521	2,511	2,513	5,700	1,256.50
2018-02-26	2,560	2,560	2,506	2,527	6,300	1,263.50
2018-02-23	2,557	2,576	2,536	2,560	4,600	1,280
2018-02-22	2,599	2,599	2,557	2,557	3,300	1,278.50
2018-02-21	2,485	2,590	2,485	2,590	26,000	1,295
2018-02-20	2,612	2,640	2,582	2,628	2,500	1,314
2018-02-19	2,560	2,597	2,557	2,562	3,000	1,281
2018-02-16	2,524	2,550	2,524	2,550	3,200	1,275
2018-02-15	2,505	2,533	2,488	2,528	7,800	1,264
2018-02-14	2,550	2,560	2,476	2,501	12,400	1,250.50
2018-02-13	2,601	2,607	2,558	2,559	6,200	1,279.50
2018-02-09	2,574	2,620	2,550	2,580	9,000	1,290
2018-02-08	2,600	2,630	2,600	2,620	4,300	1,310
2018-02-07	2,690	2,690	2,585	2,587	10,100	1,293.50
2018-02-06	2,566	2,590	2,518	2,555	28,300	1,277.50
2018-02-05	2,661	2,690	2,661	2,690	10,100	1,345
2018-02-02	2,744	2,753	2,711	2,711	5,400	1,355.50
2018-02-01	2,770	2,770	2,740	2,743	6,700	1,371.50
2018-01-31	2,768	2,776	2,702	2,768	27,500	1,384
2018-01-30	2,735	2,735	2,677	2,677	22,800	1,338.50
2018-01-29	2,701	2,754	2,701	2,735	35,100	1,367.50
2018-01-26	2,798	2,829	2,798	2,829	43,400	1,414.50
2018-01-25	2,791	2,791	2,780	2,791	12,600	1,395.50
2018-01-24	2,773	2,795	2,773	2,794	11,300	1,397
2018-01-23	2,770	2,775	2,765	2,772	10,000	1,386
2018-01-22	2,763	2,777	2,762	2,769	8,200	1,384.50
2018-01-19	2,797	2,798	2,761	2,761	12,700	1,380.50
2018-01-18	2,769	2,798	2,769	2,787	8,900	1,393.50
2018-01-17	2,786	2,794	2,763	2,765	12,900	1,382.50
2018-01-16	2,814	2,816	2,792	2,793	14,000	1,396.50
2018-01-15	2,820	2,829	2,805	2,813	14,900	1,406.50
2018-01-12	2,811	2,816	2,810	2,811	5,200	1,405.50
2018-01-11	2,810	2,821	2,807	2,811	15,600	1,405.50
2018-01-10	2,830	2,830	2,807	2,808	15,800	1,404
2018-01-09	2,803	2,833	2,800	2,831	23,000	1,415.50
2018-01-05	2,799	2,805	2,787	2,800	22,200	1,400
2018-01-04	2,811	2,812	2,786	2,792	18,000	1,396

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 [2018年度]

3418 (株)バルニバービの時系列データ [2018年度]