1. HOME >
  2. 株価時系列 >
  3. 3418 >
  4. 2020年

3418 (株)バルニバービ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1321,1321,1101,1239,1001,123
2020-12-291,0901,1151,0901,11214,2001,112
2020-12-281,0821,0901,0621,08112,0001,081
2020-12-251,0691,0901,0681,0909,8001,090
2020-12-241,0601,0641,0601,0603,2001,060
2020-12-231,0501,0781,0501,0707,1001,070
2020-12-221,0971,0971,0511,05117,8001,051
2020-12-211,0511,0701,0511,0514,5001,051
2020-12-181,0501,0611,0501,0512,2001,051
2020-12-171,0531,0531,0471,0502,5001,050
2020-12-161,0621,0621,0361,04510,7001,045
2020-12-151,0711,0821,0611,06112,3001,061
2020-12-141,0941,1091,0661,09813,4001,098
2020-12-111,1291,1291,0911,09417,6001,094
2020-12-101,0451,1111,0451,09025,9001,090
2020-12-091,0451,0531,0401,0409,2001,040
2020-12-081,0341,0561,0341,04517,3001,045
2020-12-071,0601,0601,0381,0405,1001,040
2020-12-041,0021,0541,0021,0498,2001,049
2020-12-031,0571,0591,0501,0514,7001,051
2020-12-021,0421,0581,0411,05013,2001,050
2020-12-011,0421,0441,0391,0425,0001,042
2020-11-301,0441,0441,0281,0348,8001,034
2020-11-271,0041,0241,0041,0227,8001,022
2020-11-261,0161,0201,0031,0039,7001,003
2020-11-251,0241,0321,0161,0167,3001,016
2020-11-241,0281,0371,0211,0235,4001,023
2020-11-201,0251,0301,0141,0215,9001,021
2020-11-191,0111,0221,0111,0137,1001,013
2020-11-181,0201,0271,0201,0223,9001,022
2020-11-171,0291,0321,0201,0202,7001,020
2020-11-161,0441,0441,0251,0295,2001,029
2020-11-131,0131,0321,0101,0326,9001,032
2020-11-121,0281,0351,0111,0115,7001,011
2020-11-111,0221,0441,0221,02810,4001,028
2020-11-101,0201,0281,0081,02211,3001,022
2020-11-091,0191,0251,0151,0158,7001,015
2020-11-061,0171,0391,0011,0319,9001,031
2020-11-051,0091,0161,0031,0106,3001,010
2020-11-041,0101,0111,0001,0096,1001,009
2020-11-029731,0099739999,200999
2020-10-301,0271,0279851,00914,9001,009
2020-10-291,0081,0209981,0206,1001,020
2020-10-281,0221,0229921,01811,1001,018
2020-10-271,0111,0201,0051,0197,8001,019
2020-10-261,0181,0271,0071,0178,3001,017
2020-10-231,0001,0251,0001,0189,5001,018
2020-10-221,0051,0059921,00010,1001,000
2020-10-219911,01199199614,400996
2020-10-201,0061,0179919917,400991
2020-10-191,0141,0239961,00621,4001,006
2020-10-161,0501,0551,0201,02214,3001,022
2020-10-151,0331,0581,0311,0317,6001,031
2020-10-141,0471,0651,0381,03812,6001,038
2020-10-131,0451,0461,0251,0448,3001,044
2020-10-121,0481,0731,0371,04323,9001,043
2020-10-091,0021,0651,0021,02128,4001,021
2020-10-081,0441,0591,0001,00031,9001,000
2020-10-071,0091,0559931,05051,1001,050
2020-10-0698098092197024,800970
2020-10-0596599095897528,500975
2020-10-0294598293695244,900952
2020-09-3092396891893959,500939
2020-09-2990393790393130,000931
2020-09-2893594587989944,100899
2020-09-2587795487691173,100911
2020-09-2482587782187523,700875
2020-09-2386086183283214,500832
2020-09-188638658568567,300856
2020-09-178648648558634,500863
2020-09-1688588784886428,000864
2020-09-1587089283587687,500876
2020-09-148238308048049,400804
2020-09-118098238018238,600823
2020-09-107997997907986,300798
2020-09-097957987877925,500792
2020-09-087938007828006,600800
2020-09-077897967807807,500780
2020-09-0479879877778918,600789
2020-09-038148167967989,100798
2020-09-028308308128137,300813
2020-09-0183083081082814,900828
2020-08-3182282279280110,500801
2020-08-2881081079179213,300792
2020-08-278178208098158,900815
2020-08-2681382781081711,100817
2020-08-258228388158209,700820
2020-08-2482383181383112,100831
2020-08-218158238158182,800818
2020-08-208178228138157,000815
2020-08-198008177978177,500817
2020-08-1878479978079911,500799
2020-08-177657757657713,100771
2020-08-147607707567656,300765
2020-08-1377178174376019,300760
2020-08-1275977574977111,100771
2020-08-117787877657746,800774
2020-08-077707707407439,800743
2020-08-068008007627808,700780
2020-08-0580080076179526,200795
2020-08-047057197057077,800707
2020-08-037087197017079,700707
2020-07-3177178272672615,700726
2020-07-3084485077277951,400779
2020-07-2992092089389435,300894
2020-07-2893093391191421,900914
2020-07-2790192089592014,200920
2020-07-229099099029047,100904
2020-07-219009068989063,700906
2020-07-209009008929004,600900
2020-07-178958978908955,400895
2020-07-168919008918984,600898
2020-07-158838968838914,200891
2020-07-148898898788855,600885
2020-07-1389089085988519,400885
2020-07-1090890988388711,900887
2020-07-0992893090690910,300909
2020-07-089209359209283,600928
2020-07-079149289129134,600913
2020-07-0687991387991212,700912
2020-07-0391391387788514,400885
2020-07-0292593390290216,500902
2020-07-019369489349346,300934
2020-06-3095995994094110,100941
2020-06-2992394992294414,500944
2020-06-2693494791094714,400947
2020-06-259499499279349,100934
2020-06-249689689509586,800958
2020-06-2393496593196514,100965
2020-06-229299349229256,100925
2020-06-199049229039229,700922
2020-06-189129128939015,500901
2020-06-179119118899008,000900
2020-06-168849088849029,800902
2020-06-1588590987087016,500870
2020-06-1285091085090039,600900
2020-06-1198098292894525,600945
2020-06-1097597896696813,700968
2020-06-0997199096698522,900985
2020-06-0895996794496226,100962
2020-06-0593094391893511,700935
2020-06-0492993391692813,700928
2020-06-0391792991291712,000917
2020-06-0292494791491514,500915
2020-06-0191592489392418,000924
2020-05-2993193192092612,500926
2020-05-2893994991992918,700929
2020-05-2794594992193713,200937
2020-05-2691697591194549,000945
2020-05-2593093087889936,500899
2020-05-2284990784990547,200905
2020-05-2180883880883819,600838
2020-05-207918097918086,700808
2020-05-1980081779580013,800800
2020-05-1877079776979022,800790
2020-05-1577178775075717,900757
2020-05-1481081077477721,500777
2020-05-1380181179180717,000807
2020-05-1282182180180821,300808
2020-05-1178383577080662,600806
2020-05-0877682875381298,100812
2020-05-0771773570370616,800706
2020-05-0169670667969422,100694
2020-04-3067769566568638,000686
2020-04-2864965863864722,900647
2020-04-2764565563364717,900647
2020-04-2464664661563819,600638
2020-04-2362163762163612,500636
2020-04-2266566561763034,400630
2020-04-2167767765166513,800665
2020-04-2067467966467316,600673
2020-04-1767568165766419,500664
2020-04-1665666663766314,900663
2020-04-1570170165465441,400654
2020-04-1468270067569224,400692
2020-04-1370070266668235,500682
2020-04-1075877270571032,700710
2020-04-0969475069472835,300728
2020-04-0867069865069011,200690
2020-04-0766067763066331,900663
2020-04-0655260055059019,900590
2020-04-0363164156657651,200576
2020-04-0265366363063412,300634
2020-04-016956956736738,500673
2020-03-3171671669070112,700701
2020-03-3067668565568516,400685
2020-03-2772072069771512,700715
2020-03-2675075569969915,700699
2020-03-2576577372275625,500756
2020-03-2466067563067524,200675
2020-03-2360762560661025,300610
2020-03-1965066060762620,000626
2020-03-1866367063363928,700639
2020-03-1761065360163366,400633
2020-03-1667267563265036,700650
2020-03-1366967860767446,700674
2020-03-1270171665065936,300659
2020-03-1176576572374611,700746
2020-03-1069576267475037,300750
2020-03-0980181075076738,100767
2020-03-0685485482582518,000825
2020-03-0586887285085416,900854
2020-03-0485086584785728,400857
2020-03-0393694986086043,900860
2020-03-0287593086589241,500892
2020-02-2890393288289138,100891
2020-02-271,0001,00895395332,200953
2020-02-261,0151,0211,0011,00711,9001,007
2020-02-251,0301,0431,0161,03613,1001,036
2020-02-211,1031,1061,0811,0848,4001,084
2020-02-201,1331,1331,0901,0984,7001,098
2020-02-191,0821,1171,0821,1037,0001,103
2020-02-181,1011,1111,0871,08921,2001,089
2020-02-171,1501,1561,1151,11922,0001,119
2020-02-141,2101,2101,1621,17612,4001,176
2020-02-131,2131,2131,2021,2055,1001,205
2020-02-121,2161,2171,2081,2125,8001,212
2020-02-101,2291,2291,2021,2065,8001,206
2020-02-071,2021,2281,1961,21616,5001,216
2020-02-061,2181,2201,1911,19110,0001,191
2020-02-051,2281,2281,2031,2188,0001,218
2020-02-041,1871,2121,1871,2126,6001,212
2020-02-031,1501,2021,1481,19120,1001,191
2020-01-311,2001,2161,1801,18020,7001,180
2020-01-301,2231,2511,1861,18671,6001,186
2020-01-291,3151,3291,3051,31539,4001,315
2020-01-281,3111,3291,3101,31417,0001,314
2020-01-271,3301,3401,3161,32420,8001,324
2020-01-241,3491,3491,3081,34321,7001,343
2020-01-231,3491,3521,3421,3458,9001,345
2020-01-221,3491,3631,3491,3519,1001,351
2020-01-211,3491,3671,3471,36618,6001,366
2020-01-201,3141,3691,3141,35128,7001,351
2020-01-171,2901,3131,2901,31220,5001,312
2020-01-161,3501,3501,2961,30036,1001,300
2020-01-151,3781,3791,3511,35327,4001,353
2020-01-141,3341,3841,3331,37983,3001,379
2020-01-101,3231,3391,3121,32538,8001,325
2020-01-091,2911,3181,2831,31827,8001,318
2020-01-081,3061,3061,2731,27722,8001,277
2020-01-071,2901,3131,2901,30622,2001,306
2020-01-061,2891,3211,2631,29043,3001,290

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