3418 (株)バルニバービの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,297	1,300	1,290	1,292	23,600	1,292
2019-12-27	1,308	1,310	1,285	1,293	31,900	1,293
2019-12-26	1,250	1,305	1,241	1,305	66,900	1,305
2019-12-25	1,241	1,250	1,224	1,250	25,600	1,250
2019-12-24	1,233	1,245	1,226	1,245	13,100	1,245
2019-12-23	1,220	1,245	1,213	1,245	24,700	1,245
2019-12-20	1,202	1,219	1,184	1,219	22,400	1,219
2019-12-19	1,203	1,209	1,188	1,202	14,300	1,202
2019-12-18	1,195	1,218	1,187	1,218	16,000	1,218
2019-12-17	1,168	1,190	1,161	1,190	17,700	1,190
2019-12-16	1,185	1,185	1,150	1,160	19,900	1,160
2019-12-13	1,200	1,204	1,159	1,163	34,400	1,163
2019-12-12	1,184	1,195	1,171	1,191	24,000	1,191
2019-12-11	1,202	1,202	1,170	1,184	17,600	1,184
2019-12-10	1,202	1,208	1,200	1,201	4,300	1,201
2019-12-09	1,225	1,226	1,200	1,201	6,800	1,201
2019-12-06	1,234	1,236	1,220	1,220	9,800	1,220
2019-12-05	1,250	1,250	1,230	1,250	16,200	1,250
2019-12-04	1,226	1,250	1,218	1,250	20,200	1,250
2019-12-03	1,209	1,227	1,207	1,225	15,400	1,225
2019-12-02	1,198	1,206	1,185	1,200	11,700	1,200
2019-11-29	1,190	1,214	1,186	1,192	24,700	1,192
2019-11-28	1,174	1,187	1,170	1,185	4,400	1,185
2019-11-27	1,175	1,190	1,175	1,180	4,100	1,180
2019-11-26	1,195	1,196	1,171	1,171	9,100	1,171
2019-11-25	1,193	1,198	1,190	1,197	6,400	1,197
2019-11-22	1,180	1,198	1,175	1,193	13,100	1,193
2019-11-21	1,160	1,180	1,155	1,180	10,200	1,180
2019-11-20	1,148	1,155	1,146	1,153	2,000	1,153
2019-11-19	1,155	1,155	1,145	1,148	4,600	1,148
2019-11-18	1,146	1,155	1,146	1,146	4,400	1,146
2019-11-15	1,150	1,157	1,145	1,145	2,400	1,145
2019-11-14	1,150	1,157	1,147	1,147	5,500	1,147
2019-11-13	1,158	1,158	1,150	1,150	2,800	1,150
2019-11-12	1,159	1,160	1,155	1,158	4,700	1,158
2019-11-11	1,151	1,159	1,150	1,159	3,600	1,159
2019-11-08	1,154	1,156	1,150	1,155	2,700	1,155
2019-11-07	1,150	1,158	1,149	1,155	4,400	1,155
2019-11-06	1,154	1,160	1,150	1,150	6,400	1,150
2019-11-05	1,170	1,170	1,154	1,154	6,600	1,154
2019-11-01	1,173	1,173	1,123	1,170	27,600	1,170
2019-10-31	1,173	1,188	1,173	1,174	18,300	1,174
2019-10-30	1,149	1,177	1,141	1,165	17,900	1,165
2019-10-29	1,112	1,141	1,112	1,141	20,300	1,141
2019-10-28	1,105	1,111	1,105	1,110	2,700	1,110
2019-10-25	1,107	1,114	1,101	1,104	4,300	1,104
2019-10-24	1,110	1,111	1,107	1,107	3,800	1,107
2019-10-23	1,100	1,116	1,100	1,110	4,500	1,110
2019-10-21	1,102	1,110	1,100	1,103	4,500	1,103
2019-10-18	1,104	1,111	1,104	1,104	5,500	1,104
2019-10-17	1,123	1,124	1,108	1,110	7,300	1,110
2019-10-16	1,145	1,145	1,123	1,126	4,100	1,126
2019-10-15	1,133	1,146	1,128	1,144	6,000	1,144
2019-10-11	1,139	1,145	1,131	1,139	2,400	1,139
2019-10-10	1,156	1,156	1,142	1,150	3,600	1,150
2019-10-09	1,118	1,163	1,118	1,162	14,000	1,162
2019-10-08	1,155	1,155	1,119	1,141	11,500	1,141
2019-10-07	1,168	1,170	1,149	1,155	16,300	1,155
2019-10-04	1,166	1,168	1,118	1,168	45,200	1,168
2019-10-03	1,113	1,168	1,096	1,163	52,900	1,163
2019-10-02	1,090	1,118	1,090	1,118	42,600	1,118
2019-10-01	1,059	1,103	1,041	1,099	32,800	1,099
2019-09-30	1,040	1,059	1,040	1,059	26,700	1,059
2019-09-27	1,001	1,040	1,001	1,037	21,000	1,037
2019-09-26	999	1,009	998	998	10,800	998
2019-09-25	1,001	1,009	999	999	10,800	999
2019-09-24	1,015	1,017	1,000	1,000	19,100	1,000
2019-09-20	1,025	1,025	1,007	1,010	13,400	1,010
2019-09-19	1,014	1,022	1,014	1,020	5,000	1,020
2019-09-18	1,040	1,049	1,018	1,018	15,300	1,018
2019-09-17	1,057	1,062	1,025	1,062	52,500	1,062
2019-09-13	999	1,005	998	998	11,900	998
2019-09-12	1,005	1,007	1,000	1,005	6,700	1,005
2019-09-11	1,000	1,004	999	1,004	5,400	1,004
2019-09-10	995	1,005	993	997	9,200	997
2019-09-09	992	996	989	991	5,200	991
2019-09-06	995	997	991	991	4,400	991
2019-09-05	983	996	983	991	4,300	991
2019-09-04	981	991	981	988	2,700	988
2019-09-03	993	996	980	981	7,100	981
2019-09-02	991	995	985	993	4,300	993
2019-08-30	991	991	978	990	4,300	990
2019-08-29	980	985	974	985	3,100	985
2019-08-28	977	979	974	974	3,300	974
2019-08-27	975	979	974	979	3,000	979
2019-08-26	980	980	972	975	13,200	975
2019-08-23	986	991	984	984	4,900	984
2019-08-22	995	995	986	986	2,900	986
2019-08-21	984	990	984	990	4,300	990
2019-08-20	981	986	977	983	6,100	983
2019-08-19	984	985	980	982	6,500	982
2019-08-16	987	987	982	984	4,500	984
2019-08-15	982	990	982	987	6,500	987
2019-08-14	988	995	988	992	3,900	992
2019-08-13	995	995	983	987	9,000	987
2019-08-09	995	999	993	997	3,400	997
2019-08-08	995	998	990	996	6,000	996
2019-08-07	995	1,002	995	995	4,100	995
2019-08-06	985	1,003	978	1,000	19,300	1,000
2019-08-05	998	999	991	991	16,800	991
2019-08-02	1,001	1,002	999	999	17,300	999
2019-08-01	1,001	1,007	1,001	1,003	9,800	1,003
2019-07-31	1,008	1,008	1,000	1,006	17,700	1,006
2019-07-30	1,000	1,025	1,000	1,008	48,800	1,008
2019-07-29	1,057	1,060	1,056	1,056	40,200	1,056
2019-07-26	1,056	1,060	1,056	1,057	12,400	1,057
2019-07-25	1,052	1,060	1,052	1,060	10,500	1,060
2019-07-24	1,058	1,064	1,052	1,052	13,100	1,052
2019-07-23	1,052	1,057	1,051	1,055	9,000	1,055
2019-07-22	1,046	1,050	1,044	1,050	7,600	1,050
2019-07-19	1,043	1,050	1,041	1,048	7,200	1,048
2019-07-18	1,035	1,047	1,035	1,047	11,500	1,047
2019-07-17	1,040	1,040	1,032	1,037	13,700	1,037
2019-07-16	1,043	1,048	1,042	1,044	12,400	1,044
2019-07-12	1,059	1,059	1,042	1,044	21,200	1,044
2019-07-11	1,073	1,073	1,055	1,059	21,800	1,059
2019-07-10	1,071	1,074	1,070	1,073	7,800	1,073
2019-07-09	1,079	1,079	1,072	1,074	12,700	1,074
2019-07-08	1,082	1,083	1,075	1,081	14,900	1,081
2019-07-05	1,078	1,083	1,075	1,077	23,800	1,077
2019-07-04	1,096	1,096	1,055	1,077	39,000	1,077
2019-07-03	1,079	1,092	1,063	1,091	33,800	1,091
2019-07-02	1,035	1,060	1,032	1,059	31,300	1,059
2019-07-01	1,030	1,037	1,027	1,037	27,900	1,037
2019-06-28	1,027	1,029	1,023	1,025	28,000	1,025
2019-06-27	1,032	1,033	1,021	1,023	24,700	1,023
2019-06-26	1,013	1,034	1,013	1,025	56,400	1,025
2019-06-25	1,000	1,026	998	1,008	228,700	1,008
2019-06-24	1,039	1,060	1,023	1,026	94,700	1,026
2019-06-21	1,124	1,149	1,100	1,100	41,600	1,100
2019-06-20	1,221	1,221	1,161	1,169	27,300	1,169
2019-06-19	1,241	1,247	1,213	1,216	18,500	1,216
2019-06-18	1,239	1,248	1,226	1,237	42,800	1,237
2019-06-17	1,226	1,226	1,215	1,215	3,400	1,215
2019-06-14	1,214	1,214	1,206	1,214	2,300	1,214
2019-06-13	1,204	1,207	1,201	1,202	1,800	1,202
2019-06-12	1,219	1,219	1,202	1,204	2,800	1,204
2019-06-11	1,227	1,227	1,210	1,210	3,000	1,210
2019-06-10	1,205	1,234	1,205	1,227	7,100	1,227
2019-06-07	1,228	1,229	1,201	1,202	8,400	1,202
2019-06-06	1,218	1,237	1,215	1,217	6,900	1,217
2019-06-05	1,226	1,231	1,214	1,216	5,800	1,216
2019-06-04	1,240	1,240	1,214	1,214	7,000	1,214
2019-06-03	1,221	1,240	1,220	1,230	16,600	1,230
2019-05-31	1,215	1,215	1,210	1,214	8,700	1,214
2019-05-30	1,187	1,211	1,187	1,200	4,900	1,200
2019-05-29	1,203	1,210	1,185	1,185	5,200	1,185
2019-05-28	1,210	1,220	1,201	1,208	6,500	1,208
2019-05-27	1,210	1,211	1,207	1,211	2,300	1,211
2019-05-24	1,204	1,208	1,194	1,208	1,400	1,208
2019-05-23	1,200	1,204	1,193	1,204	3,900	1,204
2019-05-22	1,200	1,200	1,191	1,200	2,900	1,200
2019-05-21	1,187	1,200	1,185	1,200	3,300	1,200
2019-05-20	1,211	1,211	1,187	1,187	8,000	1,187
2019-05-17	1,219	1,226	1,201	1,213	5,500	1,213
2019-05-16	1,219	1,219	1,194	1,215	5,500	1,215
2019-05-15	1,198	1,218	1,194	1,212	5,000	1,212
2019-05-14	1,186	1,208	1,185	1,203	7,100	1,203
2019-05-13	1,191	1,221	1,190	1,201	17,600	1,201
2019-05-10	1,189	1,195	1,176	1,191	4,400	1,191
2019-05-09	1,190	1,190	1,175	1,175	5,900	1,175
2019-05-08	1,196	1,198	1,175	1,192	5,400	1,192
2019-05-07	1,199	1,199	1,182	1,198	5,300	1,198
2019-04-26	1,197	1,197	1,184	1,195	5,400	1,195
2019-04-25	1,199	1,199	1,183	1,193	2,300	1,193
2019-04-24	1,190	1,199	1,185	1,198	7,300	1,198
2019-04-23	1,182	1,191	1,177	1,182	5,100	1,182
2019-04-22	1,179	1,195	1,177	1,182	6,300	1,182
2019-04-19	1,186	1,198	1,186	1,196	4,500	1,196
2019-04-18	1,188	1,199	1,178	1,194	5,800	1,194
2019-04-17	1,177	1,194	1,175	1,194	4,900	1,194
2019-04-16	1,142	1,179	1,110	1,179	8,700	1,179
2019-04-15	1,138	1,151	1,137	1,145	4,800	1,145
2019-04-12	1,198	1,199	1,110	1,135	19,000	1,135
2019-04-11	1,194	1,198	1,180	1,198	19,600	1,198
2019-04-10	1,143	1,180	1,143	1,180	22,900	1,180
2019-04-09	1,124	1,135	1,117	1,135	7,600	1,135
2019-04-08	1,100	1,134	1,096	1,114	17,800	1,114
2019-04-05	1,090	1,099	1,089	1,089	6,100	1,089
2019-04-04	1,076	1,090	1,075	1,088	8,800	1,088
2019-04-03	1,072	1,084	1,067	1,075	4,200	1,075
2019-04-02	1,054	1,080	1,054	1,065	6,200	1,065
2019-04-01	1,050	1,110	1,035	1,054	19,600	1,054
2019-03-29	1,050	1,050	1,026	1,026	5,600	1,026
2019-03-28	1,037	1,037	1,010	1,033	7,800	1,033
2019-03-27	1,023	1,038	1,023	1,037	5,000	1,037
2019-03-26	1,014	1,024	1,011	1,023	4,600	1,023
2019-03-25	1,010	1,015	1,005	1,013	4,400	1,013
2019-03-22	1,020	1,020	1,007	1,019	6,700	1,019
2019-03-20	1,019	1,019	1,011	1,011	3,900	1,011
2019-03-19	1,009	1,011	1,004	1,011	2,000	1,011
2019-03-18	1,022	1,023	1,004	1,005	4,900	1,005
2019-03-15	1,004	1,012	1,000	1,005	6,700	1,005
2019-03-14	1,008	1,012	1,001	1,004	4,400	1,004
2019-03-13	1,005	1,018	1,005	1,014	6,700	1,014
2019-03-12	1,003	1,015	1,002	1,003	5,600	1,003
2019-03-11	1,010	1,010	1,000	1,000	9,800	1,000
2019-03-08	1,020	1,025	1,007	1,011	11,700	1,011
2019-03-07	1,020	1,020	1,007	1,017	3,300	1,017
2019-03-06	1,009	1,021	1,007	1,019	3,200	1,019
2019-03-05	1,019	1,020	1,011	1,020	5,300	1,020
2019-03-04	1,011	1,022	1,009	1,015	4,300	1,015
2019-03-01	1,006	1,015	1,005	1,008	3,700	1,008
2019-02-28	1,042	1,042	1,005	1,008	5,800	1,008
2019-02-27	1,011	1,024	1,005	1,010	4,900	1,010
2019-02-26	1,067	1,075	1,018	1,020	12,600	1,020
2019-02-25	1,012	1,012	1,001	1,010	2,200	1,010
2019-02-22	999	1,014	999	1,014	3,900	1,014
2019-02-21	1,004	1,004	996	997	7,800	997
2019-02-20	1,001	1,010	998	998	6,800	998
2019-02-19	1,005	1,013	1,000	1,000	5,100	1,000
2019-02-18	1,012	1,013	1,005	1,005	4,100	1,005
2019-02-15	1,013	1,020	1,010	1,012	3,000	1,012
2019-02-14	1,012	1,039	1,012	1,017	4,800	1,017
2019-02-13	1,012	1,030	1,012	1,025	1,200	1,025
2019-02-12	1,042	1,042	1,012	1,012	6,500	1,012
2019-02-08	1,040	1,040	1,013	1,033	8,600	1,033
2019-02-07	1,036	1,037	1,015	1,036	6,300	1,036
2019-02-06	1,024	1,024	1,010	1,023	5,300	1,023
2019-02-05	1,022	1,027	1,012	1,013	4,400	1,013
2019-02-04	1,013	1,024	1,012	1,019	6,100	1,019
2019-02-01	1,021	1,038	1,013	1,013	5,300	1,013
2019-01-31	1,055	1,055	1,023	1,027	7,300	1,027
2019-01-30	1,061	1,061	1,001	1,021	13,100	1,021
2019-01-29	1,070	1,130	1,054	1,057	34,500	1,057
2019-01-28	2,290	2,325	2,280	2,325	17,800	1,162.50
2019-01-25	2,280	2,290	2,264	2,280	5,900	1,140
2019-01-24	2,291	2,291	2,260	2,280	3,800	1,140
2019-01-23	2,276	2,294	2,276	2,279	4,100	1,139.50
2019-01-22	2,286	2,290	2,279	2,290	3,400	1,145
2019-01-21	2,283	2,292	2,280	2,286	3,500	1,143
2019-01-18	2,257	2,280	2,257	2,280	2,900	1,140
2019-01-17	2,275	2,280	2,242	2,256	5,500	1,128
2019-01-16	2,270	2,270	2,238	2,266	4,200	1,133
2019-01-15	2,198	2,250	2,198	2,237	12,600	1,118.50
2019-01-11	2,088	2,154	2,087	2,154	7,200	1,077
2019-01-10	2,070	2,090	2,062	2,087	3,100	1,043.50
2019-01-09	2,041	2,077	2,041	2,077	3,500	1,038.50
2019-01-08	2,025	2,069	2,008	2,041	5,200	1,020.50
2019-01-07	2,032	2,032	2,008	2,008	6,200	1,004
2019-01-04	2,002	2,033	1,991	2,008	5,200	1,004

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 [2019年度]

3418 (株)バルニバービの時系列データ [2019年度]