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
2020-12-30	1,132	1,132	1,110	1,123	9,100	1,123
2020-12-29	1,090	1,115	1,090	1,112	14,200	1,112
2020-12-28	1,082	1,090	1,062	1,081	12,000	1,081
2020-12-25	1,069	1,090	1,068	1,090	9,800	1,090
2020-12-24	1,060	1,064	1,060	1,060	3,200	1,060
2020-12-23	1,050	1,078	1,050	1,070	7,100	1,070
2020-12-22	1,097	1,097	1,051	1,051	17,800	1,051
2020-12-21	1,051	1,070	1,051	1,051	4,500	1,051
2020-12-18	1,050	1,061	1,050	1,051	2,200	1,051
2020-12-17	1,053	1,053	1,047	1,050	2,500	1,050
2020-12-16	1,062	1,062	1,036	1,045	10,700	1,045
2020-12-15	1,071	1,082	1,061	1,061	12,300	1,061
2020-12-14	1,094	1,109	1,066	1,098	13,400	1,098
2020-12-11	1,129	1,129	1,091	1,094	17,600	1,094
2020-12-10	1,045	1,111	1,045	1,090	25,900	1,090
2020-12-09	1,045	1,053	1,040	1,040	9,200	1,040
2020-12-08	1,034	1,056	1,034	1,045	17,300	1,045
2020-12-07	1,060	1,060	1,038	1,040	5,100	1,040
2020-12-04	1,002	1,054	1,002	1,049	8,200	1,049
2020-12-03	1,057	1,059	1,050	1,051	4,700	1,051
2020-12-02	1,042	1,058	1,041	1,050	13,200	1,050
2020-12-01	1,042	1,044	1,039	1,042	5,000	1,042
2020-11-30	1,044	1,044	1,028	1,034	8,800	1,034
2020-11-27	1,004	1,024	1,004	1,022	7,800	1,022
2020-11-26	1,016	1,020	1,003	1,003	9,700	1,003
2020-11-25	1,024	1,032	1,016	1,016	7,300	1,016
2020-11-24	1,028	1,037	1,021	1,023	5,400	1,023
2020-11-20	1,025	1,030	1,014	1,021	5,900	1,021
2020-11-19	1,011	1,022	1,011	1,013	7,100	1,013
2020-11-18	1,020	1,027	1,020	1,022	3,900	1,022
2020-11-17	1,029	1,032	1,020	1,020	2,700	1,020
2020-11-16	1,044	1,044	1,025	1,029	5,200	1,029
2020-11-13	1,013	1,032	1,010	1,032	6,900	1,032
2020-11-12	1,028	1,035	1,011	1,011	5,700	1,011
2020-11-11	1,022	1,044	1,022	1,028	10,400	1,028
2020-11-10	1,020	1,028	1,008	1,022	11,300	1,022
2020-11-09	1,019	1,025	1,015	1,015	8,700	1,015
2020-11-06	1,017	1,039	1,001	1,031	9,900	1,031
2020-11-05	1,009	1,016	1,003	1,010	6,300	1,010
2020-11-04	1,010	1,011	1,000	1,009	6,100	1,009
2020-11-02	973	1,009	973	999	9,200	999
2020-10-30	1,027	1,027	985	1,009	14,900	1,009
2020-10-29	1,008	1,020	998	1,020	6,100	1,020
2020-10-28	1,022	1,022	992	1,018	11,100	1,018
2020-10-27	1,011	1,020	1,005	1,019	7,800	1,019
2020-10-26	1,018	1,027	1,007	1,017	8,300	1,017
2020-10-23	1,000	1,025	1,000	1,018	9,500	1,018
2020-10-22	1,005	1,005	992	1,000	10,100	1,000
2020-10-21	991	1,011	991	996	14,400	996
2020-10-20	1,006	1,017	991	991	7,400	991
2020-10-19	1,014	1,023	996	1,006	21,400	1,006
2020-10-16	1,050	1,055	1,020	1,022	14,300	1,022
2020-10-15	1,033	1,058	1,031	1,031	7,600	1,031
2020-10-14	1,047	1,065	1,038	1,038	12,600	1,038
2020-10-13	1,045	1,046	1,025	1,044	8,300	1,044
2020-10-12	1,048	1,073	1,037	1,043	23,900	1,043
2020-10-09	1,002	1,065	1,002	1,021	28,400	1,021
2020-10-08	1,044	1,059	1,000	1,000	31,900	1,000
2020-10-07	1,009	1,055	993	1,050	51,100	1,050
2020-10-06	980	980	921	970	24,800	970
2020-10-05	965	990	958	975	28,500	975
2020-10-02	945	982	936	952	44,900	952
2020-09-30	923	968	918	939	59,500	939
2020-09-29	903	937	903	931	30,000	931
2020-09-28	935	945	879	899	44,100	899
2020-09-25	877	954	876	911	73,100	911
2020-09-24	825	877	821	875	23,700	875
2020-09-23	860	861	832	832	14,500	832
2020-09-18	863	865	856	856	7,300	856
2020-09-17	864	864	855	863	4,500	863
2020-09-16	885	887	848	864	28,000	864
2020-09-15	870	892	835	876	87,500	876
2020-09-14	823	830	804	804	9,400	804
2020-09-11	809	823	801	823	8,600	823
2020-09-10	799	799	790	798	6,300	798
2020-09-09	795	798	787	792	5,500	792
2020-09-08	793	800	782	800	6,600	800
2020-09-07	789	796	780	780	7,500	780
2020-09-04	798	798	777	789	18,600	789
2020-09-03	814	816	796	798	9,100	798
2020-09-02	830	830	812	813	7,300	813
2020-09-01	830	830	810	828	14,900	828
2020-08-31	822	822	792	801	10,500	801
2020-08-28	810	810	791	792	13,300	792
2020-08-27	817	820	809	815	8,900	815
2020-08-26	813	827	810	817	11,100	817
2020-08-25	822	838	815	820	9,700	820
2020-08-24	823	831	813	831	12,100	831
2020-08-21	815	823	815	818	2,800	818
2020-08-20	817	822	813	815	7,000	815
2020-08-19	800	817	797	817	7,500	817
2020-08-18	784	799	780	799	11,500	799
2020-08-17	765	775	765	771	3,100	771
2020-08-14	760	770	756	765	6,300	765
2020-08-13	771	781	743	760	19,300	760
2020-08-12	759	775	749	771	11,100	771
2020-08-11	778	787	765	774	6,800	774
2020-08-07	770	770	740	743	9,800	743
2020-08-06	800	800	762	780	8,700	780
2020-08-05	800	800	761	795	26,200	795
2020-08-04	705	719	705	707	7,800	707
2020-08-03	708	719	701	707	9,700	707
2020-07-31	771	782	726	726	15,700	726
2020-07-30	844	850	772	779	51,400	779
2020-07-29	920	920	893	894	35,300	894
2020-07-28	930	933	911	914	21,900	914
2020-07-27	901	920	895	920	14,200	920
2020-07-22	909	909	902	904	7,100	904
2020-07-21	900	906	898	906	3,700	906
2020-07-20	900	900	892	900	4,600	900
2020-07-17	895	897	890	895	5,400	895
2020-07-16	891	900	891	898	4,600	898
2020-07-15	883	896	883	891	4,200	891
2020-07-14	889	889	878	885	5,600	885
2020-07-13	890	890	859	885	19,400	885
2020-07-10	908	909	883	887	11,900	887
2020-07-09	928	930	906	909	10,300	909
2020-07-08	920	935	920	928	3,600	928
2020-07-07	914	928	912	913	4,600	913
2020-07-06	879	913	879	912	12,700	912
2020-07-03	913	913	877	885	14,400	885
2020-07-02	925	933	902	902	16,500	902
2020-07-01	936	948	934	934	6,300	934
2020-06-30	959	959	940	941	10,100	941
2020-06-29	923	949	922	944	14,500	944
2020-06-26	934	947	910	947	14,400	947
2020-06-25	949	949	927	934	9,100	934
2020-06-24	968	968	950	958	6,800	958
2020-06-23	934	965	931	965	14,100	965
2020-06-22	929	934	922	925	6,100	925
2020-06-19	904	922	903	922	9,700	922
2020-06-18	912	912	893	901	5,500	901
2020-06-17	911	911	889	900	8,000	900
2020-06-16	884	908	884	902	9,800	902
2020-06-15	885	909	870	870	16,500	870
2020-06-12	850	910	850	900	39,600	900
2020-06-11	980	982	928	945	25,600	945
2020-06-10	975	978	966	968	13,700	968
2020-06-09	971	990	966	985	22,900	985
2020-06-08	959	967	944	962	26,100	962
2020-06-05	930	943	918	935	11,700	935
2020-06-04	929	933	916	928	13,700	928
2020-06-03	917	929	912	917	12,000	917
2020-06-02	924	947	914	915	14,500	915
2020-06-01	915	924	893	924	18,000	924
2020-05-29	931	931	920	926	12,500	926
2020-05-28	939	949	919	929	18,700	929
2020-05-27	945	949	921	937	13,200	937
2020-05-26	916	975	911	945	49,000	945
2020-05-25	930	930	878	899	36,500	899
2020-05-22	849	907	849	905	47,200	905
2020-05-21	808	838	808	838	19,600	838
2020-05-20	791	809	791	808	6,700	808
2020-05-19	800	817	795	800	13,800	800
2020-05-18	770	797	769	790	22,800	790
2020-05-15	771	787	750	757	17,900	757
2020-05-14	810	810	774	777	21,500	777
2020-05-13	801	811	791	807	17,000	807
2020-05-12	821	821	801	808	21,300	808
2020-05-11	783	835	770	806	62,600	806
2020-05-08	776	828	753	812	98,100	812
2020-05-07	717	735	703	706	16,800	706
2020-05-01	696	706	679	694	22,100	694
2020-04-30	677	695	665	686	38,000	686
2020-04-28	649	658	638	647	22,900	647
2020-04-27	645	655	633	647	17,900	647
2020-04-24	646	646	615	638	19,600	638
2020-04-23	621	637	621	636	12,500	636
2020-04-22	665	665	617	630	34,400	630
2020-04-21	677	677	651	665	13,800	665
2020-04-20	674	679	664	673	16,600	673
2020-04-17	675	681	657	664	19,500	664
2020-04-16	656	666	637	663	14,900	663
2020-04-15	701	701	654	654	41,400	654
2020-04-14	682	700	675	692	24,400	692
2020-04-13	700	702	666	682	35,500	682
2020-04-10	758	772	705	710	32,700	710
2020-04-09	694	750	694	728	35,300	728
2020-04-08	670	698	650	690	11,200	690
2020-04-07	660	677	630	663	31,900	663
2020-04-06	552	600	550	590	19,900	590
2020-04-03	631	641	566	576	51,200	576
2020-04-02	653	663	630	634	12,300	634
2020-04-01	695	695	673	673	8,500	673
2020-03-31	716	716	690	701	12,700	701
2020-03-30	676	685	655	685	16,400	685
2020-03-27	720	720	697	715	12,700	715
2020-03-26	750	755	699	699	15,700	699
2020-03-25	765	773	722	756	25,500	756
2020-03-24	660	675	630	675	24,200	675
2020-03-23	607	625	606	610	25,300	610
2020-03-19	650	660	607	626	20,000	626
2020-03-18	663	670	633	639	28,700	639
2020-03-17	610	653	601	633	66,400	633
2020-03-16	672	675	632	650	36,700	650
2020-03-13	669	678	607	674	46,700	674
2020-03-12	701	716	650	659	36,300	659
2020-03-11	765	765	723	746	11,700	746
2020-03-10	695	762	674	750	37,300	750
2020-03-09	801	810	750	767	38,100	767
2020-03-06	854	854	825	825	18,000	825
2020-03-05	868	872	850	854	16,900	854
2020-03-04	850	865	847	857	28,400	857
2020-03-03	936	949	860	860	43,900	860
2020-03-02	875	930	865	892	41,500	892
2020-02-28	903	932	882	891	38,100	891
2020-02-27	1,000	1,008	953	953	32,200	953
2020-02-26	1,015	1,021	1,001	1,007	11,900	1,007
2020-02-25	1,030	1,043	1,016	1,036	13,100	1,036
2020-02-21	1,103	1,106	1,081	1,084	8,400	1,084
2020-02-20	1,133	1,133	1,090	1,098	4,700	1,098
2020-02-19	1,082	1,117	1,082	1,103	7,000	1,103
2020-02-18	1,101	1,111	1,087	1,089	21,200	1,089
2020-02-17	1,150	1,156	1,115	1,119	22,000	1,119
2020-02-14	1,210	1,210	1,162	1,176	12,400	1,176
2020-02-13	1,213	1,213	1,202	1,205	5,100	1,205
2020-02-12	1,216	1,217	1,208	1,212	5,800	1,212
2020-02-10	1,229	1,229	1,202	1,206	5,800	1,206
2020-02-07	1,202	1,228	1,196	1,216	16,500	1,216
2020-02-06	1,218	1,220	1,191	1,191	10,000	1,191
2020-02-05	1,228	1,228	1,203	1,218	8,000	1,218
2020-02-04	1,187	1,212	1,187	1,212	6,600	1,212
2020-02-03	1,150	1,202	1,148	1,191	20,100	1,191
2020-01-31	1,200	1,216	1,180	1,180	20,700	1,180
2020-01-30	1,223	1,251	1,186	1,186	71,600	1,186
2020-01-29	1,315	1,329	1,305	1,315	39,400	1,315
2020-01-28	1,311	1,329	1,310	1,314	17,000	1,314
2020-01-27	1,330	1,340	1,316	1,324	20,800	1,324
2020-01-24	1,349	1,349	1,308	1,343	21,700	1,343
2020-01-23	1,349	1,352	1,342	1,345	8,900	1,345
2020-01-22	1,349	1,363	1,349	1,351	9,100	1,351
2020-01-21	1,349	1,367	1,347	1,366	18,600	1,366
2020-01-20	1,314	1,369	1,314	1,351	28,700	1,351
2020-01-17	1,290	1,313	1,290	1,312	20,500	1,312
2020-01-16	1,350	1,350	1,296	1,300	36,100	1,300
2020-01-15	1,378	1,379	1,351	1,353	27,400	1,353
2020-01-14	1,334	1,384	1,333	1,379	83,300	1,379
2020-01-10	1,323	1,339	1,312	1,325	38,800	1,325
2020-01-09	1,291	1,318	1,283	1,318	27,800	1,318
2020-01-08	1,306	1,306	1,273	1,277	22,800	1,277
2020-01-07	1,290	1,313	1,290	1,306	22,200	1,306
2020-01-06	1,289	1,321	1,263	1,290	43,300	1,290

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 [2020年度]

3418 (株)バルニバービの時系列データ [2020年度]