1. HOME >
  2. 株価時系列 >
  3. 3418 >
  4. 2019年

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
2019-12-301,2971,3001,2901,29223,6001,292
2019-12-271,3081,3101,2851,29331,9001,293
2019-12-261,2501,3051,2411,30566,9001,305
2019-12-251,2411,2501,2241,25025,6001,250
2019-12-241,2331,2451,2261,24513,1001,245
2019-12-231,2201,2451,2131,24524,7001,245
2019-12-201,2021,2191,1841,21922,4001,219
2019-12-191,2031,2091,1881,20214,3001,202
2019-12-181,1951,2181,1871,21816,0001,218
2019-12-171,1681,1901,1611,19017,7001,190
2019-12-161,1851,1851,1501,16019,9001,160
2019-12-131,2001,2041,1591,16334,4001,163
2019-12-121,1841,1951,1711,19124,0001,191
2019-12-111,2021,2021,1701,18417,6001,184
2019-12-101,2021,2081,2001,2014,3001,201
2019-12-091,2251,2261,2001,2016,8001,201
2019-12-061,2341,2361,2201,2209,8001,220
2019-12-051,2501,2501,2301,25016,2001,250
2019-12-041,2261,2501,2181,25020,2001,250
2019-12-031,2091,2271,2071,22515,4001,225
2019-12-021,1981,2061,1851,20011,7001,200
2019-11-291,1901,2141,1861,19224,7001,192
2019-11-281,1741,1871,1701,1854,4001,185
2019-11-271,1751,1901,1751,1804,1001,180
2019-11-261,1951,1961,1711,1719,1001,171
2019-11-251,1931,1981,1901,1976,4001,197
2019-11-221,1801,1981,1751,19313,1001,193
2019-11-211,1601,1801,1551,18010,2001,180
2019-11-201,1481,1551,1461,1532,0001,153
2019-11-191,1551,1551,1451,1484,6001,148
2019-11-181,1461,1551,1461,1464,4001,146
2019-11-151,1501,1571,1451,1452,4001,145
2019-11-141,1501,1571,1471,1475,5001,147
2019-11-131,1581,1581,1501,1502,8001,150
2019-11-121,1591,1601,1551,1584,7001,158
2019-11-111,1511,1591,1501,1593,6001,159
2019-11-081,1541,1561,1501,1552,7001,155
2019-11-071,1501,1581,1491,1554,4001,155
2019-11-061,1541,1601,1501,1506,4001,150
2019-11-051,1701,1701,1541,1546,6001,154
2019-11-011,1731,1731,1231,17027,6001,170
2019-10-311,1731,1881,1731,17418,3001,174
2019-10-301,1491,1771,1411,16517,9001,165
2019-10-291,1121,1411,1121,14120,3001,141
2019-10-281,1051,1111,1051,1102,7001,110
2019-10-251,1071,1141,1011,1044,3001,104
2019-10-241,1101,1111,1071,1073,8001,107
2019-10-231,1001,1161,1001,1104,5001,110
2019-10-211,1021,1101,1001,1034,5001,103
2019-10-181,1041,1111,1041,1045,5001,104
2019-10-171,1231,1241,1081,1107,3001,110
2019-10-161,1451,1451,1231,1264,1001,126
2019-10-151,1331,1461,1281,1446,0001,144
2019-10-111,1391,1451,1311,1392,4001,139
2019-10-101,1561,1561,1421,1503,6001,150
2019-10-091,1181,1631,1181,16214,0001,162
2019-10-081,1551,1551,1191,14111,5001,141
2019-10-071,1681,1701,1491,15516,3001,155
2019-10-041,1661,1681,1181,16845,2001,168
2019-10-031,1131,1681,0961,16352,9001,163
2019-10-021,0901,1181,0901,11842,6001,118
2019-10-011,0591,1031,0411,09932,8001,099
2019-09-301,0401,0591,0401,05926,7001,059
2019-09-271,0011,0401,0011,03721,0001,037
2019-09-269991,00999899810,800998
2019-09-251,0011,00999999910,800999
2019-09-241,0151,0171,0001,00019,1001,000
2019-09-201,0251,0251,0071,01013,4001,010
2019-09-191,0141,0221,0141,0205,0001,020
2019-09-181,0401,0491,0181,01815,3001,018
2019-09-171,0571,0621,0251,06252,5001,062
2019-09-139991,00599899811,900998
2019-09-121,0051,0071,0001,0056,7001,005
2019-09-111,0001,0049991,0045,4001,004
2019-09-109951,0059939979,200997
2019-09-099929969899915,200991
2019-09-069959979919914,400991
2019-09-059839969839914,300991
2019-09-049819919819882,700988
2019-09-039939969809817,100981
2019-09-029919959859934,300993
2019-08-309919919789904,300990
2019-08-299809859749853,100985
2019-08-289779799749743,300974
2019-08-279759799749793,000979
2019-08-2698098097297513,200975
2019-08-239869919849844,900984
2019-08-229959959869862,900986
2019-08-219849909849904,300990
2019-08-209819869779836,100983
2019-08-199849859809826,500982
2019-08-169879879829844,500984
2019-08-159829909829876,500987
2019-08-149889959889923,900992
2019-08-139959959839879,000987
2019-08-099959999939973,400997
2019-08-089959989909966,000996
2019-08-079951,0029959954,100995
2019-08-069851,0039781,00019,3001,000
2019-08-0599899999199116,800991
2019-08-021,0011,00299999917,300999
2019-08-011,0011,0071,0011,0039,8001,003
2019-07-311,0081,0081,0001,00617,7001,006
2019-07-301,0001,0251,0001,00848,8001,008
2019-07-291,0571,0601,0561,05640,2001,056
2019-07-261,0561,0601,0561,05712,4001,057
2019-07-251,0521,0601,0521,06010,5001,060
2019-07-241,0581,0641,0521,05213,1001,052
2019-07-231,0521,0571,0511,0559,0001,055
2019-07-221,0461,0501,0441,0507,6001,050
2019-07-191,0431,0501,0411,0487,2001,048
2019-07-181,0351,0471,0351,04711,5001,047
2019-07-171,0401,0401,0321,03713,7001,037
2019-07-161,0431,0481,0421,04412,4001,044
2019-07-121,0591,0591,0421,04421,2001,044
2019-07-111,0731,0731,0551,05921,8001,059
2019-07-101,0711,0741,0701,0737,8001,073
2019-07-091,0791,0791,0721,07412,7001,074
2019-07-081,0821,0831,0751,08114,9001,081
2019-07-051,0781,0831,0751,07723,8001,077
2019-07-041,0961,0961,0551,07739,0001,077
2019-07-031,0791,0921,0631,09133,8001,091
2019-07-021,0351,0601,0321,05931,3001,059
2019-07-011,0301,0371,0271,03727,9001,037
2019-06-281,0271,0291,0231,02528,0001,025
2019-06-271,0321,0331,0211,02324,7001,023
2019-06-261,0131,0341,0131,02556,4001,025
2019-06-251,0001,0269981,008228,7001,008
2019-06-241,0391,0601,0231,02694,7001,026
2019-06-211,1241,1491,1001,10041,6001,100
2019-06-201,2211,2211,1611,16927,3001,169
2019-06-191,2411,2471,2131,21618,5001,216
2019-06-181,2391,2481,2261,23742,8001,237
2019-06-171,2261,2261,2151,2153,4001,215
2019-06-141,2141,2141,2061,2142,3001,214
2019-06-131,2041,2071,2011,2021,8001,202
2019-06-121,2191,2191,2021,2042,8001,204
2019-06-111,2271,2271,2101,2103,0001,210
2019-06-101,2051,2341,2051,2277,1001,227
2019-06-071,2281,2291,2011,2028,4001,202
2019-06-061,2181,2371,2151,2176,9001,217
2019-06-051,2261,2311,2141,2165,8001,216
2019-06-041,2401,2401,2141,2147,0001,214
2019-06-031,2211,2401,2201,23016,6001,230
2019-05-311,2151,2151,2101,2148,7001,214
2019-05-301,1871,2111,1871,2004,9001,200
2019-05-291,2031,2101,1851,1855,2001,185
2019-05-281,2101,2201,2011,2086,5001,208
2019-05-271,2101,2111,2071,2112,3001,211
2019-05-241,2041,2081,1941,2081,4001,208
2019-05-231,2001,2041,1931,2043,9001,204
2019-05-221,2001,2001,1911,2002,9001,200
2019-05-211,1871,2001,1851,2003,3001,200
2019-05-201,2111,2111,1871,1878,0001,187
2019-05-171,2191,2261,2011,2135,5001,213
2019-05-161,2191,2191,1941,2155,5001,215
2019-05-151,1981,2181,1941,2125,0001,212
2019-05-141,1861,2081,1851,2037,1001,203
2019-05-131,1911,2211,1901,20117,6001,201
2019-05-101,1891,1951,1761,1914,4001,191
2019-05-091,1901,1901,1751,1755,9001,175
2019-05-081,1961,1981,1751,1925,4001,192
2019-05-071,1991,1991,1821,1985,3001,198
2019-04-261,1971,1971,1841,1955,4001,195
2019-04-251,1991,1991,1831,1932,3001,193
2019-04-241,1901,1991,1851,1987,3001,198
2019-04-231,1821,1911,1771,1825,1001,182
2019-04-221,1791,1951,1771,1826,3001,182
2019-04-191,1861,1981,1861,1964,5001,196
2019-04-181,1881,1991,1781,1945,8001,194
2019-04-171,1771,1941,1751,1944,9001,194
2019-04-161,1421,1791,1101,1798,7001,179
2019-04-151,1381,1511,1371,1454,8001,145
2019-04-121,1981,1991,1101,13519,0001,135
2019-04-111,1941,1981,1801,19819,6001,198
2019-04-101,1431,1801,1431,18022,9001,180
2019-04-091,1241,1351,1171,1357,6001,135
2019-04-081,1001,1341,0961,11417,8001,114
2019-04-051,0901,0991,0891,0896,1001,089
2019-04-041,0761,0901,0751,0888,8001,088
2019-04-031,0721,0841,0671,0754,2001,075
2019-04-021,0541,0801,0541,0656,2001,065
2019-04-011,0501,1101,0351,05419,6001,054
2019-03-291,0501,0501,0261,0265,6001,026
2019-03-281,0371,0371,0101,0337,8001,033
2019-03-271,0231,0381,0231,0375,0001,037
2019-03-261,0141,0241,0111,0234,6001,023
2019-03-251,0101,0151,0051,0134,4001,013
2019-03-221,0201,0201,0071,0196,7001,019
2019-03-201,0191,0191,0111,0113,9001,011
2019-03-191,0091,0111,0041,0112,0001,011
2019-03-181,0221,0231,0041,0054,9001,005
2019-03-151,0041,0121,0001,0056,7001,005
2019-03-141,0081,0121,0011,0044,4001,004
2019-03-131,0051,0181,0051,0146,7001,014
2019-03-121,0031,0151,0021,0035,6001,003
2019-03-111,0101,0101,0001,0009,8001,000
2019-03-081,0201,0251,0071,01111,7001,011
2019-03-071,0201,0201,0071,0173,3001,017
2019-03-061,0091,0211,0071,0193,2001,019
2019-03-051,0191,0201,0111,0205,3001,020
2019-03-041,0111,0221,0091,0154,3001,015
2019-03-011,0061,0151,0051,0083,7001,008
2019-02-281,0421,0421,0051,0085,8001,008
2019-02-271,0111,0241,0051,0104,9001,010
2019-02-261,0671,0751,0181,02012,6001,020
2019-02-251,0121,0121,0011,0102,2001,010
2019-02-229991,0149991,0143,9001,014
2019-02-211,0041,0049969977,800997
2019-02-201,0011,0109989986,800998
2019-02-191,0051,0131,0001,0005,1001,000
2019-02-181,0121,0131,0051,0054,1001,005
2019-02-151,0131,0201,0101,0123,0001,012
2019-02-141,0121,0391,0121,0174,8001,017
2019-02-131,0121,0301,0121,0251,2001,025
2019-02-121,0421,0421,0121,0126,5001,012
2019-02-081,0401,0401,0131,0338,6001,033
2019-02-071,0361,0371,0151,0366,3001,036
2019-02-061,0241,0241,0101,0235,3001,023
2019-02-051,0221,0271,0121,0134,4001,013
2019-02-041,0131,0241,0121,0196,1001,019
2019-02-011,0211,0381,0131,0135,3001,013
2019-01-311,0551,0551,0231,0277,3001,027
2019-01-301,0611,0611,0011,02113,1001,021
2019-01-291,0701,1301,0541,05734,5001,057
2019-01-282,2902,3252,2802,32517,8001,162.50
2019-01-252,2802,2902,2642,2805,9001,140
2019-01-242,2912,2912,2602,2803,8001,140
2019-01-232,2762,2942,2762,2794,1001,139.50
2019-01-222,2862,2902,2792,2903,4001,145
2019-01-212,2832,2922,2802,2863,5001,143
2019-01-182,2572,2802,2572,2802,9001,140
2019-01-172,2752,2802,2422,2565,5001,128
2019-01-162,2702,2702,2382,2664,2001,133
2019-01-152,1982,2502,1982,23712,6001,118.50
2019-01-112,0882,1542,0872,1547,2001,077
2019-01-102,0702,0902,0622,0873,1001,043.50
2019-01-092,0412,0772,0412,0773,5001,038.50
2019-01-082,0252,0692,0082,0415,2001,020.50
2019-01-072,0322,0322,0082,0086,2001,004
2019-01-042,0022,0331,9912,0085,2001,004

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