3418 (株)バルニバービ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,001 | 1,001 | 982 | 989 | 10,800 | 989 |
| 2022-12-29 | 976 | 996 | 975 | 996 | 10,500 | 996 |
| 2022-12-28 | 967 | 974 | 965 | 974 | 11,700 | 974 |
| 2022-12-27 | 975 | 975 | 968 | 971 | 6,100 | 971 |
| 2022-12-26 | 969 | 972 | 965 | 968 | 7,800 | 968 |
| 2022-12-23 | 971 | 974 | 966 | 969 | 4,800 | 969 |
| 2022-12-22 | 970 | 975 | 969 | 971 | 6,600 | 971 |
| 2022-12-21 | 968 | 971 | 968 | 970 | 5,000 | 970 |
| 2022-12-20 | 980 | 980 | 968 | 968 | 11,000 | 968 |
| 2022-12-19 | 980 | 980 | 976 | 976 | 3,900 | 976 |
| 2022-12-16 | 985 | 987 | 982 | 982 | 3,100 | 982 |
| 2022-12-15 | 985 | 990 | 977 | 985 | 14,100 | 985 |
| 2022-12-14 | 989 | 995 | 986 | 987 | 10,100 | 987 |
| 2022-12-13 | 986 | 995 | 986 | 990 | 5,300 | 990 |
| 2022-12-12 | 989 | 994 | 986 | 986 | 7,400 | 986 |
| 2022-12-09 | 996 | 996 | 987 | 990 | 7,000 | 990 |
| 2022-12-08 | 989 | 993 | 988 | 990 | 4,800 | 990 |
| 2022-12-07 | 995 | 996 | 993 | 993 | 3,500 | 993 |
| 2022-12-06 | 992 | 995 | 988 | 988 | 4,200 | 988 |
| 2022-12-05 | 993 | 994 | 990 | 992 | 5,800 | 992 |
| 2022-12-02 | 995 | 997 | 990 | 992 | 3,400 | 992 |
| 2022-12-01 | 998 | 998 | 990 | 998 | 7,000 | 998 |
| 2022-11-30 | 997 | 997 | 994 | 995 | 8,100 | 995 |
| 2022-11-29 | 996 | 997 | 994 | 997 | 5,100 | 997 |
| 2022-11-28 | 991 | 996 | 990 | 993 | 3,400 | 993 |
| 2022-11-25 | 992 | 994 | 989 | 992 | 3,600 | 992 |
| 2022-11-24 | 995 | 996 | 988 | 988 | 6,000 | 988 |
| 2022-11-22 | 992 | 994 | 982 | 991 | 4,800 | 991 |
| 2022-11-21 | 991 | 993 | 983 | 989 | 4,100 | 989 |
| 2022-11-18 | 981 | 991 | 980 | 989 | 6,300 | 989 |
| 2022-11-17 | 980 | 981 | 978 | 981 | 2,100 | 981 |
| 2022-11-16 | 981 | 986 | 972 | 972 | 2,900 | 972 |
| 2022-11-15 | 974 | 980 | 969 | 980 | 3,600 | 980 |
| 2022-11-14 | 980 | 980 | 970 | 974 | 5,100 | 974 |
| 2022-11-11 | 989 | 989 | 976 | 976 | 3,400 | 976 |
| 2022-11-10 | 987 | 989 | 978 | 978 | 4,500 | 978 |
| 2022-11-09 | 986 | 988 | 982 | 982 | 3,000 | 982 |
| 2022-11-08 | 985 | 991 | 985 | 989 | 2,700 | 989 |
| 2022-11-07 | 993 | 993 | 982 | 983 | 2,900 | 983 |
| 2022-11-04 | 984 | 995 | 984 | 992 | 1,800 | 992 |
| 2022-11-02 | 989 | 996 | 983 | 984 | 7,700 | 984 |
| 2022-11-01 | 995 | 999 | 988 | 989 | 5,300 | 989 |
| 2022-10-31 | 1,005 | 1,005 | 995 | 995 | 7,900 | 995 |
| 2022-10-28 | 990 | 998 | 984 | 998 | 10,400 | 998 |
| 2022-10-27 | 984 | 995 | 982 | 989 | 11,800 | 989 |
| 2022-10-26 | 985 | 989 | 982 | 987 | 12,300 | 987 |
| 2022-10-25 | 960 | 984 | 959 | 984 | 7,400 | 984 |
| 2022-10-24 | 975 | 975 | 950 | 960 | 5,800 | 960 |
| 2022-10-21 | 971 | 971 | 967 | 968 | 2,300 | 968 |
| 2022-10-20 | 980 | 983 | 971 | 971 | 5,300 | 971 |
| 2022-10-19 | 981 | 981 | 974 | 978 | 2,900 | 978 |
| 2022-10-18 | 969 | 989 | 969 | 985 | 13,100 | 985 |
| 2022-10-17 | 956 | 968 | 956 | 966 | 8,200 | 966 |
| 2022-10-14 | 944 | 964 | 940 | 956 | 14,300 | 956 |
| 2022-10-13 | 935 | 945 | 933 | 944 | 7,100 | 944 |
| 2022-10-12 | 937 | 945 | 932 | 945 | 9,700 | 945 |
| 2022-10-11 | 931 | 937 | 930 | 937 | 5,200 | 937 |
| 2022-10-07 | 936 | 940 | 933 | 935 | 3,800 | 935 |
| 2022-10-06 | 940 | 946 | 936 | 937 | 8,400 | 937 |
| 2022-10-05 | 934 | 938 | 931 | 937 | 5,300 | 937 |
| 2022-10-04 | 927 | 934 | 924 | 929 | 11,000 | 929 |
| 2022-10-03 | 920 | 930 | 920 | 923 | 10,700 | 923 |
| 2022-09-30 | 940 | 945 | 919 | 919 | 50,100 | 919 |
| 2022-09-29 | 1,091 | 1,091 | 941 | 941 | 381,600 | 941 |
| 2022-09-28 | 950 | 950 | 938 | 941 | 5,800 | 941 |
| 2022-09-27 | 945 | 952 | 943 | 947 | 3,600 | 947 |
| 2022-09-26 | 954 | 955 | 947 | 947 | 5,300 | 947 |
| 2022-09-22 | 941 | 955 | 941 | 955 | 4,100 | 955 |
| 2022-09-21 | 942 | 947 | 942 | 947 | 2,800 | 947 |
| 2022-09-20 | 937 | 950 | 937 | 945 | 5,900 | 945 |
| 2022-09-16 | 936 | 940 | 935 | 937 | 8,500 | 937 |
| 2022-09-15 | 955 | 959 | 938 | 943 | 21,800 | 943 |
| 2022-09-14 | 968 | 970 | 951 | 954 | 15,000 | 954 |
| 2022-09-13 | 965 | 975 | 963 | 968 | 6,700 | 968 |
| 2022-09-12 | 953 | 962 | 952 | 962 | 2,700 | 962 |
| 2022-09-09 | 965 | 965 | 950 | 950 | 8,200 | 950 |
| 2022-09-08 | 955 | 955 | 950 | 955 | 2,400 | 955 |
| 2022-09-07 | 957 | 957 | 947 | 949 | 11,700 | 949 |
| 2022-09-06 | 957 | 960 | 957 | 958 | 2,500 | 958 |
| 2022-09-05 | 961 | 962 | 957 | 959 | 5,000 | 959 |
| 2022-09-02 | 964 | 964 | 960 | 961 | 2,800 | 961 |
| 2022-09-01 | 965 | 969 | 960 | 960 | 6,300 | 960 |
| 2022-08-31 | 973 | 973 | 965 | 965 | 6,300 | 965 |
| 2022-08-30 | 966 | 970 | 965 | 969 | 4,000 | 969 |
| 2022-08-29 | 963 | 969 | 961 | 963 | 5,500 | 963 |
| 2022-08-26 | 967 | 971 | 967 | 971 | 2,500 | 971 |
| 2022-08-25 | 973 | 973 | 967 | 967 | 2,500 | 967 |
| 2022-08-24 | 970 | 977 | 965 | 969 | 4,200 | 969 |
| 2022-08-23 | 961 | 971 | 961 | 970 | 4,600 | 970 |
| 2022-08-22 | 963 | 973 | 961 | 967 | 5,000 | 967 |
| 2022-08-19 | 975 | 975 | 965 | 967 | 5,400 | 967 |
| 2022-08-18 | 962 | 969 | 962 | 964 | 7,000 | 964 |
| 2022-08-17 | 963 | 965 | 961 | 962 | 5,400 | 962 |
| 2022-08-16 | 966 | 968 | 961 | 962 | 17,500 | 962 |
| 2022-08-15 | 971 | 980 | 969 | 973 | 11,000 | 973 |
| 2022-08-12 | 967 | 990 | 967 | 975 | 5,000 | 975 |
| 2022-08-10 | 973 | 975 | 968 | 968 | 8,600 | 968 |
| 2022-08-09 | 986 | 986 | 974 | 974 | 3,900 | 974 |
| 2022-08-08 | 989 | 989 | 978 | 979 | 3,700 | 979 |
| 2022-08-05 | 981 | 983 | 976 | 982 | 2,100 | 982 |
| 2022-08-04 | 972 | 981 | 972 | 981 | 3,900 | 981 |
| 2022-08-03 | 979 | 979 | 970 | 972 | 11,600 | 972 |
| 2022-08-02 | 982 | 983 | 979 | 979 | 6,800 | 979 |
| 2022-08-01 | 984 | 987 | 980 | 982 | 11,500 | 982 |
| 2022-07-29 | 987 | 988 | 980 | 987 | 12,200 | 987 |
| 2022-07-28 | 956 | 990 | 956 | 985 | 44,500 | 985 |
| 2022-07-27 | 1,008 | 1,020 | 1,008 | 1,018 | 34,200 | 1,018 |
| 2022-07-26 | 1,012 | 1,014 | 1,008 | 1,014 | 10,300 | 1,014 |
| 2022-07-25 | 1,010 | 1,014 | 1,008 | 1,008 | 13,700 | 1,008 |
| 2022-07-22 | 1,015 | 1,015 | 1,008 | 1,011 | 15,200 | 1,011 |
| 2022-07-21 | 1,012 | 1,015 | 1,012 | 1,013 | 7,000 | 1,013 |
| 2022-07-20 | 1,012 | 1,016 | 1,009 | 1,012 | 8,400 | 1,012 |
| 2022-07-19 | 1,014 | 1,015 | 1,005 | 1,010 | 9,800 | 1,010 |
| 2022-07-15 | 1,008 | 1,009 | 1,005 | 1,009 | 6,600 | 1,009 |
| 2022-07-14 | 1,005 | 1,006 | 999 | 1,003 | 6,500 | 1,003 |
| 2022-07-13 | 998 | 1,003 | 998 | 998 | 9,200 | 998 |
| 2022-07-12 | 1,012 | 1,012 | 998 | 998 | 19,900 | 998 |
| 2022-07-11 | 1,003 | 1,013 | 1,001 | 1,013 | 8,900 | 1,013 |
| 2022-07-08 | 1,002 | 1,004 | 999 | 1,002 | 7,400 | 1,002 |
| 2022-07-07 | 1,002 | 1,004 | 999 | 1,002 | 5,200 | 1,002 |
| 2022-07-06 | 993 | 1,002 | 993 | 998 | 7,700 | 998 |
| 2022-07-05 | 1,001 | 1,002 | 997 | 1,000 | 8,700 | 1,000 |
| 2022-07-04 | 994 | 1,001 | 992 | 1,001 | 15,100 | 1,001 |
| 2022-07-01 | 1,002 | 1,002 | 993 | 994 | 12,900 | 994 |
| 2022-06-30 | 1,000 | 1,002 | 998 | 1,002 | 14,800 | 1,002 |
| 2022-06-29 | 984 | 1,000 | 984 | 994 | 22,700 | 994 |
| 2022-06-28 | 976 | 985 | 975 | 985 | 90,400 | 985 |
| 2022-06-27 | 990 | 995 | 984 | 985 | 44,300 | 985 |
| 2022-06-24 | 998 | 998 | 987 | 996 | 21,900 | 996 |
| 2022-06-23 | 1,000 | 1,001 | 998 | 998 | 20,000 | 998 |
| 2022-06-22 | 1,013 | 1,014 | 1,000 | 1,006 | 12,100 | 1,006 |
| 2022-06-21 | 1,016 | 1,033 | 1,016 | 1,027 | 5,000 | 1,027 |
| 2022-06-20 | 1,039 | 1,040 | 1,016 | 1,016 | 4,400 | 1,016 |
| 2022-06-17 | 1,033 | 1,033 | 1,003 | 1,030 | 7,000 | 1,030 |
| 2022-06-16 | 1,033 | 1,046 | 1,033 | 1,033 | 4,000 | 1,033 |
| 2022-06-15 | 1,039 | 1,046 | 1,032 | 1,038 | 4,600 | 1,038 |
| 2022-06-14 | 1,080 | 1,080 | 1,027 | 1,045 | 21,500 | 1,045 |
| 2022-06-13 | 1,089 | 1,115 | 1,080 | 1,080 | 24,400 | 1,080 |
| 2022-06-10 | 1,075 | 1,099 | 1,069 | 1,083 | 14,000 | 1,083 |
| 2022-06-09 | 1,063 | 1,075 | 1,063 | 1,073 | 2,800 | 1,073 |
| 2022-06-08 | 1,059 | 1,073 | 1,059 | 1,063 | 8,600 | 1,063 |
| 2022-06-07 | 1,063 | 1,065 | 1,060 | 1,062 | 3,400 | 1,062 |
| 2022-06-06 | 1,063 | 1,067 | 1,054 | 1,063 | 7,300 | 1,063 |
| 2022-06-03 | 1,051 | 1,058 | 1,051 | 1,057 | 5,900 | 1,057 |
| 2022-06-02 | 1,037 | 1,052 | 1,037 | 1,052 | 4,900 | 1,052 |
| 2022-06-01 | 1,047 | 1,054 | 1,047 | 1,051 | 8,000 | 1,051 |
| 2022-05-31 | 1,048 | 1,048 | 1,044 | 1,048 | 5,200 | 1,048 |
| 2022-05-30 | 1,049 | 1,049 | 1,039 | 1,040 | 4,800 | 1,040 |
| 2022-05-27 | 1,040 | 1,048 | 1,033 | 1,033 | 4,300 | 1,033 |
| 2022-05-26 | 1,043 | 1,043 | 1,037 | 1,037 | 1,500 | 1,037 |
| 2022-05-25 | 1,027 | 1,044 | 1,027 | 1,036 | 3,600 | 1,036 |
| 2022-05-24 | 1,034 | 1,040 | 1,027 | 1,040 | 5,100 | 1,040 |
| 2022-05-23 | 1,043 | 1,048 | 1,039 | 1,045 | 4,000 | 1,045 |
| 2022-05-20 | 1,038 | 1,038 | 1,026 | 1,036 | 1,800 | 1,036 |
| 2022-05-19 | 1,020 | 1,036 | 1,020 | 1,021 | 4,500 | 1,021 |
| 2022-05-18 | 1,036 | 1,039 | 1,020 | 1,020 | 2,100 | 1,020 |
| 2022-05-17 | 1,029 | 1,035 | 1,018 | 1,022 | 3,600 | 1,022 |
| 2022-05-16 | 1,026 | 1,036 | 1,026 | 1,036 | 2,500 | 1,036 |
| 2022-05-13 | 1,037 | 1,037 | 1,016 | 1,023 | 4,700 | 1,023 |
| 2022-05-12 | 1,045 | 1,045 | 1,012 | 1,012 | 5,300 | 1,012 |
| 2022-05-11 | 1,049 | 1,049 | 1,034 | 1,045 | 2,400 | 1,045 |
| 2022-05-10 | 1,031 | 1,050 | 1,030 | 1,050 | 3,300 | 1,050 |
| 2022-05-09 | 1,031 | 1,039 | 1,030 | 1,034 | 3,300 | 1,034 |
| 2022-05-06 | 1,049 | 1,049 | 1,031 | 1,031 | 4,800 | 1,031 |
| 2022-05-02 | 1,032 | 1,042 | 1,031 | 1,039 | 1,900 | 1,039 |
| 2022-04-28 | 1,051 | 1,051 | 1,030 | 1,032 | 4,500 | 1,032 |
| 2022-04-27 | 1,038 | 1,044 | 1,030 | 1,042 | 4,000 | 1,042 |
| 2022-04-26 | 1,037 | 1,038 | 1,024 | 1,038 | 2,400 | 1,038 |
| 2022-04-25 | 1,042 | 1,044 | 1,028 | 1,035 | 3,600 | 1,035 |
| 2022-04-22 | 1,045 | 1,045 | 1,025 | 1,042 | 7,800 | 1,042 |
| 2022-04-21 | 1,031 | 1,042 | 1,031 | 1,042 | 9,000 | 1,042 |
| 2022-04-20 | 1,032 | 1,036 | 1,023 | 1,031 | 7,500 | 1,031 |
| 2022-04-19 | 1,009 | 1,026 | 1,009 | 1,026 | 8,200 | 1,026 |
| 2022-04-18 | 1,009 | 1,017 | 1,006 | 1,009 | 6,800 | 1,009 |
| 2022-04-15 | 1,013 | 1,013 | 1,003 | 1,009 | 1,900 | 1,009 |
| 2022-04-14 | 1,009 | 1,014 | 1,006 | 1,013 | 2,900 | 1,013 |
| 2022-04-13 | 1,011 | 1,011 | 998 | 999 | 2,400 | 999 |
| 2022-04-12 | 1,005 | 1,005 | 996 | 1,001 | 3,200 | 1,001 |
| 2022-04-11 | 1,016 | 1,016 | 1,004 | 1,011 | 3,300 | 1,011 |
| 2022-04-08 | 1,010 | 1,010 | 1,001 | 1,004 | 2,500 | 1,004 |
| 2022-04-07 | 1,019 | 1,019 | 998 | 998 | 6,500 | 998 |
| 2022-04-06 | 1,013 | 1,020 | 1,003 | 1,003 | 9,200 | 1,003 |
| 2022-04-05 | 1,007 | 1,015 | 1,005 | 1,013 | 5,600 | 1,013 |
| 2022-04-04 | 1,000 | 1,004 | 997 | 998 | 4,400 | 998 |
| 2022-04-01 | 1,000 | 1,000 | 990 | 997 | 3,400 | 997 |
| 2022-03-31 | 980 | 999 | 980 | 995 | 6,400 | 995 |
| 2022-03-30 | 980 | 994 | 980 | 994 | 2,800 | 994 |
| 2022-03-29 | 981 | 986 | 977 | 977 | 4,400 | 977 |
| 2022-03-28 | 988 | 988 | 978 | 980 | 15,200 | 980 |
| 2022-03-25 | 991 | 995 | 981 | 982 | 2,900 | 982 |
| 2022-03-24 | 1,004 | 1,004 | 981 | 981 | 8,500 | 981 |
| 2022-03-23 | 999 | 1,004 | 996 | 998 | 4,300 | 998 |
| 2022-03-22 | 999 | 1,008 | 995 | 996 | 8,000 | 996 |
| 2022-03-18 | 1,002 | 1,002 | 984 | 998 | 3,500 | 998 |
| 2022-03-17 | 1,022 | 1,024 | 970 | 999 | 27,100 | 999 |
| 2022-03-16 | 980 | 1,012 | 977 | 1,010 | 25,100 | 1,010 |
| 2022-03-15 | 959 | 977 | 947 | 971 | 4,700 | 971 |
| 2022-03-14 | 957 | 957 | 943 | 946 | 4,600 | 946 |
| 2022-03-11 | 950 | 952 | 940 | 941 | 4,100 | 941 |
| 2022-03-10 | 932 | 952 | 932 | 952 | 4,600 | 952 |
| 2022-03-09 | 947 | 947 | 931 | 931 | 4,300 | 931 |
| 2022-03-08 | 942 | 946 | 937 | 937 | 3,800 | 937 |
| 2022-03-07 | 969 | 969 | 941 | 949 | 7,500 | 949 |
| 2022-03-04 | 977 | 977 | 958 | 962 | 8,300 | 962 |
| 2022-03-03 | 993 | 998 | 974 | 974 | 8,500 | 974 |
| 2022-03-02 | 983 | 998 | 973 | 979 | 5,300 | 979 |
| 2022-03-01 | 976 | 985 | 957 | 974 | 6,800 | 974 |
| 2022-02-28 | 977 | 982 | 956 | 968 | 8,400 | 968 |
| 2022-02-25 | 943 | 965 | 941 | 950 | 9,500 | 950 |
| 2022-02-24 | 980 | 980 | 936 | 945 | 18,000 | 945 |
| 2022-02-22 | 982 | 983 | 975 | 976 | 7,800 | 976 |
| 2022-02-21 | 991 | 995 | 982 | 982 | 4,300 | 982 |
| 2022-02-18 | 996 | 998 | 985 | 991 | 2,800 | 991 |
| 2022-02-17 | 990 | 1,000 | 982 | 996 | 4,300 | 996 |
| 2022-02-16 | 1,000 | 1,000 | 982 | 983 | 6,600 | 983 |
| 2022-02-15 | 992 | 993 | 980 | 991 | 7,100 | 991 |
| 2022-02-14 | 989 | 992 | 982 | 989 | 4,100 | 989 |
| 2022-02-10 | 974 | 989 | 973 | 989 | 11,600 | 989 |
| 2022-02-09 | 976 | 983 | 973 | 974 | 6,600 | 974 |
| 2022-02-08 | 986 | 989 | 975 | 976 | 9,100 | 976 |
| 2022-02-07 | 993 | 993 | 971 | 983 | 3,500 | 983 |
| 2022-02-04 | 970 | 994 | 970 | 994 | 6,300 | 994 |
| 2022-02-03 | 993 | 993 | 975 | 979 | 9,300 | 979 |
| 2022-02-02 | 981 | 994 | 981 | 981 | 11,800 | 981 |
| 2022-02-01 | 992 | 1,000 | 980 | 989 | 11,200 | 989 |
| 2022-01-31 | 1,009 | 1,010 | 981 | 1,000 | 11,800 | 1,000 |
| 2022-01-28 | 962 | 1,016 | 960 | 994 | 32,200 | 994 |
| 2022-01-27 | 1,038 | 1,048 | 1,021 | 1,040 | 26,800 | 1,040 |
| 2022-01-26 | 1,027 | 1,042 | 1,025 | 1,038 | 11,100 | 1,038 |
| 2022-01-25 | 1,040 | 1,042 | 1,026 | 1,027 | 11,900 | 1,027 |
| 2022-01-24 | 1,030 | 1,048 | 1,030 | 1,047 | 7,000 | 1,047 |
| 2022-01-21 | 1,036 | 1,037 | 1,031 | 1,032 | 9,400 | 1,032 |
| 2022-01-20 | 1,041 | 1,049 | 1,030 | 1,049 | 7,900 | 1,049 |
| 2022-01-19 | 1,052 | 1,060 | 1,041 | 1,041 | 8,800 | 1,041 |
| 2022-01-18 | 1,058 | 1,064 | 1,055 | 1,060 | 9,000 | 1,060 |
| 2022-01-17 | 1,059 | 1,076 | 1,058 | 1,061 | 16,300 | 1,061 |
| 2022-01-14 | 1,050 | 1,069 | 1,042 | 1,065 | 14,800 | 1,065 |
| 2022-01-13 | 1,071 | 1,072 | 1,051 | 1,059 | 12,700 | 1,059 |
| 2022-01-12 | 1,083 | 1,085 | 1,073 | 1,074 | 9,400 | 1,074 |
| 2022-01-11 | 1,096 | 1,096 | 1,070 | 1,071 | 11,100 | 1,071 |
| 2022-01-07 | 1,099 | 1,104 | 1,080 | 1,086 | 12,800 | 1,086 |
| 2022-01-06 | 1,101 | 1,104 | 1,095 | 1,096 | 8,400 | 1,096 |
| 2022-01-05 | 1,116 | 1,117 | 1,101 | 1,102 | 10,500 | 1,102 |
| 2022-01-04 | 1,106 | 1,115 | 1,095 | 1,102 | 11,900 | 1,102 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-01-27]1株→2株
