バルニバービ(3418)の株価時系列情報
バルニバービ(3418)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,407 | 1,440 | 1,400 | 1,440 | 13,800 |
| 2024/04/17 | 1,425 | 1,440 | 1,380 | 1,390 | 21,100 |
| 2024/04/16 | 1,457 | 1,457 | 1,419 | 1,425 | 18,500 |
| 2024/04/15 | 1,441 | 1,465 | 1,441 | 1,445 | 22,000 |
| 2024/04/12 | 1,420 | 1,448 | 1,411 | 1,438 | 23,100 |
| 2024/04/11 | 1,388 | 1,429 | 1,382 | 1,400 | 36,500 |
| 2024/04/10 | 1,378 | 1,390 | 1,370 | 1,390 | 8,500 |
| 2024/04/09 | 1,378 | 1,380 | 1,362 | 1,378 | 13,500 |
| 2024/04/08 | 1,380 | 1,380 | 1,352 | 1,356 | 10,900 |
| 2024/04/05 | 1,363 | 1,380 | 1,347 | 1,379 | 13,400 |
| 2024/04/04 | 1,387 | 1,387 | 1,350 | 1,362 | 15,600 |
| 2024/04/03 | 1,345 | 1,388 | 1,344 | 1,378 | 20,400 |
| 2024/04/02 | 1,387 | 1,389 | 1,349 | 1,352 | 23,300 |
| 2024/04/01 | 1,383 | 1,400 | 1,365 | 1,365 | 37,200 |
| 2024/03/29 | 1,377 | 1,380 | 1,350 | 1,353 | 32,100 |
| 2024/03/28 | 1,325 | 1,349 | 1,320 | 1,347 | 21,400 |
| 2024/03/27 | 1,306 | 1,327 | 1,301 | 1,325 | 19,000 |
| 2024/03/26 | 1,334 | 1,350 | 1,303 | 1,306 | 36,400 |
| 2024/03/25 | 1,275 | 1,305 | 1,270 | 1,304 | 37,900 |
| 2024/03/22 | 1,238 | 1,265 | 1,235 | 1,265 | 26,300 |
| 2024/03/21 | 1,239 | 1,239 | 1,219 | 1,223 | 17,100 |
| 2024/03/19 | 1,223 | 1,236 | 1,220 | 1,223 | 11,800 |
| 2024/03/18 | 1,213 | 1,230 | 1,213 | 1,223 | 15,600 |
| 2024/03/15 | 1,227 | 1,234 | 1,200 | 1,209 | 22,000 |
| 2024/03/14 | 1,207 | 1,222 | 1,200 | 1,222 | 20,000 |
| 2024/03/13 | 1,221 | 1,237 | 1,207 | 1,210 | 11,900 |
| 2024/03/12 | 1,212 | 1,223 | 1,206 | 1,215 | 6,300 |
| 2024/03/11 | 1,231 | 1,231 | 1,206 | 1,213 | 22,700 |
| 2024/03/08 | 1,223 | 1,244 | 1,221 | 1,241 | 14,800 |
| 2024/03/07 | 1,245 | 1,247 | 1,233 | 1,233 | 6,700 |
| 2024/03/06 | 1,240 | 1,245 | 1,221 | 1,245 | 5,600 |
| 2024/03/05 | 1,226 | 1,240 | 1,215 | 1,240 | 15,200 |
| 2024/03/04 | 1,250 | 1,250 | 1,226 | 1,226 | 13,100 |
| 2024/03/01 | 1,266 | 1,267 | 1,244 | 1,247 | 12,800 |
| 2024/02/29 | 1,280 | 1,280 | 1,256 | 1,257 | 18,800 |
| 2024/02/28 | 1,277 | 1,287 | 1,273 | 1,284 | 13,900 |
| 2024/02/27 | 1,265 | 1,277 | 1,254 | 1,277 | 15,000 |
| 2024/02/26 | 1,250 | 1,260 | 1,241 | 1,254 | 8,400 |
| 2024/02/22 | 1,260 | 1,260 | 1,233 | 1,238 | 13,000 |
| 2024/02/21 | 1,270 | 1,271 | 1,243 | 1,250 | 9,300 |
| 2024/02/20 | 1,250 | 1,267 | 1,240 | 1,264 | 19,900 |
| 2024/02/19 | 1,222 | 1,248 | 1,222 | 1,247 | 12,900 |
| 2024/02/16 | 1,202 | 1,223 | 1,202 | 1,214 | 9,600 |
| 2024/02/15 | 1,255 | 1,255 | 1,204 | 1,204 | 22,500 |
| 2024/02/14 | 1,255 | 1,256 | 1,241 | 1,241 | 7,200 |
| 2024/02/13 | 1,267 | 1,267 | 1,241 | 1,260 | 13,500 |
| 2024/02/09 | 1,259 | 1,275 | 1,251 | 1,260 | 13,400 |
| 2024/02/08 | 1,249 | 1,263 | 1,232 | 1,255 | 14,300 |
| 2024/02/07 | 1,275 | 1,275 | 1,234 | 1,245 | 18,500 |
| 2024/02/06 | 1,260 | 1,276 | 1,250 | 1,273 | 19,500 |
| 2024/02/05 | 1,248 | 1,254 | 1,238 | 1,251 | 8,500 |
| 2024/02/02 | 1,249 | 1,255 | 1,236 | 1,238 | 7,900 |
| 2024/02/01 | 1,248 | 1,269 | 1,237 | 1,237 | 22,000 |
| 2024/01/31 | 1,221 | 1,250 | 1,220 | 1,244 | 25,100 |
| 2024/01/30 | 1,254 | 1,254 | 1,212 | 1,216 | 87,800 |
| 2024/01/29 | 1,277 | 1,287 | 1,264 | 1,277 | 35,000 |
| 2024/01/26 | 1,251 | 1,290 | 1,247 | 1,277 | 31,600 |
| 2024/01/25 | 1,249 | 1,268 | 1,233 | 1,250 | 17,400 |
| 2024/01/24 | 1,278 | 1,278 | 1,233 | 1,245 | 47,400 |
| 2024/01/23 | 1,256 | 1,290 | 1,256 | 1,278 | 36,600 |
| 2024/01/22 | 1,257 | 1,262 | 1,245 | 1,255 | 15,400 |
| 2024/01/19 | 1,260 | 1,265 | 1,245 | 1,254 | 8,900 |
| 2024/01/18 | 1,254 | 1,258 | 1,245 | 1,256 | 10,600 |
| 2024/01/17 | 1,253 | 1,256 | 1,242 | 1,242 | 19,600 |
| 2024/01/16 | 1,260 | 1,262 | 1,235 | 1,242 | 24,400 |
| 2024/01/15 | 1,241 | 1,265 | 1,236 | 1,260 | 27,000 |
| 2024/01/12 | 1,250 | 1,250 | 1,226 | 1,241 | 10,900 |
| 2024/01/11 | 1,262 | 1,262 | 1,240 | 1,241 | 17,000 |
| 2024/01/10 | 1,259 | 1,275 | 1,246 | 1,255 | 25,700 |
| 2024/01/09 | 1,217 | 1,256 | 1,217 | 1,256 | 40,300 |
| 2024/01/05 | 1,225 | 1,225 | 1,193 | 1,210 | 31,300 |
| 2024/01/04 | 1,224 | 1,224 | 1,202 | 1,222 | 18,000 |
| 2023/12/29 | 1,206 | 1,233 | 1,199 | 1,224 | 24,100 |
| 2023/12/28 | 1,151 | 1,205 | 1,138 | 1,199 | 43,700 |
| 2023/12/27 | 1,130 | 1,153 | 1,124 | 1,145 | 49,900 |
| 2023/12/26 | 1,151 | 1,153 | 1,132 | 1,137 | 48,600 |
| 2023/12/25 | 1,169 | 1,175 | 1,152 | 1,152 | 33,300 |
| 2023/12/22 | 1,178 | 1,192 | 1,164 | 1,164 | 24,300 |
| 2023/12/21 | 1,165 | 1,176 | 1,153 | 1,172 | 31,700 |
| 2023/12/20 | 1,175 | 1,183 | 1,168 | 1,177 | 21,000 |
| 2023/12/19 | 1,149 | 1,180 | 1,147 | 1,180 | 27,900 |
| 2023/12/18 | 1,160 | 1,160 | 1,134 | 1,148 | 31,100 |
| 2023/12/15 | 1,190 | 1,220 | 1,144 | 1,174 | 82,100 |
| 2023/12/14 | 1,237 | 1,245 | 1,192 | 1,198 | 43,600 |
| 2023/12/13 | 1,234 | 1,248 | 1,224 | 1,224 | 13,500 |
| 2023/12/12 | 1,245 | 1,249 | 1,229 | 1,234 | 17,400 |
| 2023/12/11 | 1,248 | 1,252 | 1,234 | 1,237 | 7,900 |
| 2023/12/08 | 1,260 | 1,263 | 1,227 | 1,239 | 22,900 |
| 2023/12/07 | 1,272 | 1,272 | 1,257 | 1,261 | 9,200 |
| 2023/12/06 | 1,260 | 1,283 | 1,260 | 1,270 | 16,800 |
| 2023/12/05 | 1,259 | 1,279 | 1,246 | 1,246 | 22,900 |
| 2023/12/04 | 1,243 | 1,275 | 1,238 | 1,275 | 29,600 |
| 2023/12/01 | 1,243 | 1,244 | 1,236 | 1,237 | 6,800 |
| 2023/11/30 | 1,243 | 1,243 | 1,229 | 1,235 | 16,100 |
| 2023/11/29 | 1,245 | 1,250 | 1,235 | 1,242 | 22,100 |
| 2023/11/28 | 1,242 | 1,255 | 1,242 | 1,245 | 12,500 |
| 2023/11/27 | 1,241 | 1,251 | 1,240 | 1,241 | 10,400 |
| 2023/11/24 | 1,247 | 1,248 | 1,237 | 1,240 | 16,600 |
| 2023/11/22 | 1,250 | 1,255 | 1,235 | 1,245 | 25,200 |
| 2023/11/21 | 1,250 | 1,257 | 1,240 | 1,253 | 20,300 |
| 2023/11/20 | 1,235 | 1,251 | 1,235 | 1,245 | 16,000 |
| 2023/11/17 | 1,227 | 1,237 | 1,224 | 1,234 | 15,800 |
| 2023/11/16 | 1,255 | 1,255 | 1,230 | 1,235 | 14,200 |
| 2023/11/15 | 1,247 | 1,254 | 1,242 | 1,251 | 17,500 |
| 2023/11/14 | 1,236 | 1,241 | 1,221 | 1,238 | 27,400 |
| 2023/11/13 | 1,221 | 1,228 | 1,214 | 1,215 | 16,200 |
| 2023/11/10 | 1,220 | 1,230 | 1,213 | 1,221 | 13,100 |
| 2023/11/09 | 1,236 | 1,241 | 1,219 | 1,223 | 21,200 |
| 2023/11/08 | 1,247 | 1,255 | 1,228 | 1,243 | 43,000 |
| 2023/11/07 | 1,243 | 1,250 | 1,219 | 1,234 | 40,900 |
| 2023/11/06 | 1,220 | 1,242 | 1,220 | 1,237 | 31,500 |
| 2023/11/02 | 1,199 | 1,215 | 1,195 | 1,215 | 28,500 |
| 2023/11/01 | 1,177 | 1,201 | 1,177 | 1,194 | 49,800 |
| 2023/10/31 | 1,148 | 1,177 | 1,138 | 1,166 | 45,800 |
| 2023/10/30 | 1,157 | 1,157 | 1,135 | 1,145 | 25,600 |
| 2023/10/27 | 1,132 | 1,158 | 1,132 | 1,158 | 72,000 |
| 2023/10/26 | 1,130 | 1,135 | 1,119 | 1,124 | 33,500 |
| 2023/10/25 | 1,134 | 1,146 | 1,129 | 1,136 | 71,300 |
| 2023/10/24 | 1,122 | 1,135 | 1,110 | 1,130 | 51,000 |
| 2023/10/23 | 1,130 | 1,138 | 1,121 | 1,121 | 29,900 |
| 2023/10/20 | 1,115 | 1,133 | 1,101 | 1,123 | 57,300 |
| 2023/10/19 | 1,125 | 1,134 | 1,116 | 1,120 | 67,800 |
| 2023/10/18 | 1,130 | 1,142 | 1,113 | 1,138 | 266,700 |
| 2023/10/17 | 1,202 | 1,219 | 1,171 | 1,181 | 107,500 |
| 2023/10/16 | 1,242 | 1,246 | 1,216 | 1,219 | 36,400 |
| 2023/10/13 | 1,299 | 1,317 | 1,261 | 1,269 | 32,400 |
| 2023/10/12 | 1,301 | 1,321 | 1,274 | 1,313 | 64,000 |
| 2023/10/11 | 1,360 | 1,360 | 1,338 | 1,338 | 13,100 |
| 2023/10/10 | 1,377 | 1,377 | 1,335 | 1,340 | 36,700 |
| 2023/10/06 | 1,355 | 1,367 | 1,345 | 1,363 | 21,400 |
| 2023/10/05 | 1,326 | 1,363 | 1,326 | 1,356 | 41,900 |
| 2023/10/04 | 1,330 | 1,345 | 1,310 | 1,329 | 34,300 |
| 2023/10/03 | 1,390 | 1,398 | 1,348 | 1,348 | 45,000 |
| 2023/10/02 | 1,425 | 1,433 | 1,390 | 1,390 | 21,000 |
| 2023/09/29 | 1,409 | 1,425 | 1,396 | 1,418 | 23,600 |
| 2023/09/28 | 1,410 | 1,430 | 1,382 | 1,390 | 36,900 |
| 2023/09/27 | 1,422 | 1,427 | 1,402 | 1,420 | 27,900 |
| 2023/09/26 | 1,460 | 1,460 | 1,422 | 1,435 | 27,300 |
| 2023/09/25 | 1,464 | 1,469 | 1,433 | 1,459 | 30,800 |
| 2023/09/22 | 1,462 | 1,478 | 1,451 | 1,472 | 16,000 |
| 2023/09/21 | 1,510 | 1,526 | 1,468 | 1,468 | 21,600 |
| 2023/09/20 | 1,460 | 1,553 | 1,440 | 1,514 | 83,500 |
| 2023/09/19 | 1,377 | 1,464 | 1,377 | 1,464 | 66,900 |
| 2023/09/15 | 1,410 | 1,411 | 1,335 | 1,381 | 197,600 |
| 2023/09/14 | 1,511 | 1,555 | 1,478 | 1,488 | 97,500 |
| 2023/09/13 | 1,505 | 1,508 | 1,491 | 1,507 | 11,700 |
| 2023/09/12 | 1,509 | 1,522 | 1,492 | 1,505 | 19,900 |
| 2023/09/11 | 1,492 | 1,511 | 1,489 | 1,500 | 18,100 |
| 2023/09/08 | 1,472 | 1,496 | 1,472 | 1,496 | 10,300 |
| 2023/09/07 | 1,482 | 1,492 | 1,474 | 1,486 | 13,700 |
| 2023/09/06 | 1,474 | 1,502 | 1,458 | 1,491 | 34,200 |
| 2023/09/05 | 1,501 | 1,503 | 1,460 | 1,482 | 38,300 |
| 2023/09/04 | 1,527 | 1,527 | 1,503 | 1,503 | 17,100 |
| 2023/09/01 | 1,531 | 1,531 | 1,509 | 1,523 | 14,000 |
| 2023/08/31 | 1,524 | 1,545 | 1,520 | 1,525 | 20,600 |
| 2023/08/30 | 1,502 | 1,522 | 1,502 | 1,520 | 15,800 |
| 2023/08/29 | 1,484 | 1,517 | 1,484 | 1,507 | 12,300 |
| 2023/08/28 | 1,493 | 1,501 | 1,478 | 1,484 | 8,200 |
| 2023/08/25 | 1,490 | 1,506 | 1,478 | 1,496 | 13,100 |
| 2023/08/24 | 1,480 | 1,527 | 1,472 | 1,508 | 24,600 |
| 2023/08/23 | 1,450 | 1,490 | 1,449 | 1,490 | 21,800 |
| 2023/08/22 | 1,461 | 1,469 | 1,440 | 1,453 | 10,300 |
| 2023/08/21 | 1,428 | 1,479 | 1,411 | 1,463 | 22,400 |
| 2023/08/18 | 1,435 | 1,458 | 1,430 | 1,431 | 24,200 |
| 2023/08/17 | 1,473 | 1,476 | 1,438 | 1,465 | 26,600 |
| 2023/08/16 | 1,491 | 1,497 | 1,474 | 1,477 | 18,500 |
| 2023/08/15 | 1,491 | 1,504 | 1,484 | 1,500 | 13,600 |
| 2023/08/14 | 1,515 | 1,515 | 1,488 | 1,505 | 11,500 |
| 2023/08/10 | 1,465 | 1,512 | 1,462 | 1,511 | 21,100 |
| 2023/08/09 | 1,477 | 1,477 | 1,456 | 1,465 | 12,200 |
| 2023/08/08 | 1,514 | 1,514 | 1,476 | 1,480 | 13,900 |
| 2023/08/07 | 1,489 | 1,507 | 1,468 | 1,507 | 17,100 |
| 2023/08/04 | 1,458 | 1,486 | 1,448 | 1,480 | 21,400 |
| 2023/08/03 | 1,450 | 1,464 | 1,444 | 1,458 | 28,600 |
| 2023/08/02 | 1,500 | 1,500 | 1,452 | 1,455 | 42,900 |
| 2023/08/01 | 1,492 | 1,514 | 1,469 | 1,504 | 30,000 |
| 2023/07/31 | 1,505 | 1,515 | 1,480 | 1,493 | 59,100 |
| 2023/07/28 | 1,552 | 1,575 | 1,486 | 1,509 | 135,000 |
| 2023/07/27 | 1,668 | 1,672 | 1,635 | 1,660 | 78,500 |
| 2023/07/26 | 1,647 | 1,651 | 1,621 | 1,650 | 45,300 |
| 2023/07/25 | 1,672 | 1,672 | 1,630 | 1,640 | 38,700 |
| 2023/07/24 | 1,681 | 1,694 | 1,642 | 1,649 | 47,500 |
| 2023/07/21 | 1,695 | 1,701 | 1,662 | 1,676 | 42,600 |
| 2023/07/20 | 1,671 | 1,704 | 1,658 | 1,688 | 56,600 |
| 2023/07/19 | 1,625 | 1,673 | 1,620 | 1,666 | 58,100 |
| 2023/07/18 | 1,589 | 1,643 | 1,578 | 1,640 | 51,000 |
| 2023/07/14 | 1,600 | 1,606 | 1,540 | 1,560 | 54,700 |
| 2023/07/13 | 1,616 | 1,620 | 1,573 | 1,585 | 79,400 |
| 2023/07/12 | 1,696 | 1,702 | 1,629 | 1,632 | 60,700 |
| 2023/07/11 | 1,743 | 1,743 | 1,682 | 1,688 | 50,700 |
| 2023/07/10 | 1,729 | 1,758 | 1,708 | 1,715 | 54,400 |
| 2023/07/07 | 1,699 | 1,705 | 1,661 | 1,689 | 54,200 |
| 2023/07/06 | 1,711 | 1,760 | 1,676 | 1,705 | 80,400 |
| 2023/07/05 | 1,730 | 1,734 | 1,688 | 1,694 | 63,500 |
| 2023/07/04 | 1,688 | 1,727 | 1,654 | 1,720 | 76,600 |
| 2023/07/03 | 1,640 | 1,662 | 1,602 | 1,646 | 71,600 |
| 2023/06/30 | 1,546 | 1,648 | 1,545 | 1,613 | 170,400 |
| 2023/06/29 | 1,497 | 1,590 | 1,485 | 1,553 | 301,800 |
| 2023/06/28 | 1,427 | 1,427 | 1,391 | 1,395 | 35,900 |
| 2023/06/27 | 1,434 | 1,434 | 1,408 | 1,413 | 14,900 |