バッファロー(3352)の株価時系列情報
バッファロー(3352)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 330,000 | 334,000 | 322,000 | 328,000 | 280 |
| 2005/12/29 | 314,000 | 329,000 | 311,000 | 328,000 | 468 |
| 2005/12/28 | 312,000 | 314,000 | 311,000 | 314,000 | 176 |
| 2005/12/27 | 311,000 | 313,000 | 311,000 | 312,000 | 173 |
| 2005/12/26 | 311,000 | 320,000 | 311,000 | 312,000 | 234 |
| 2005/12/22 | 312,000 | 313,000 | 310,000 | 312,000 | 118 |
| 2005/12/21 | 314,000 | 315,000 | 310,000 | 311,000 | 210 |
| 2005/12/20 | 320,000 | 325,000 | 310,000 | 311,000 | 264 |
| 2005/12/19 | 308,000 | 320,000 | 307,000 | 319,000 | 346 |
| 2005/12/16 | 307,000 | 310,000 | 306,000 | 308,000 | 102 |
| 2005/12/15 | 308,000 | 309,000 | 306,000 | 307,000 | 141 |
| 2005/12/14 | 310,000 | 310,000 | 306,000 | 307,000 | 93 |
| 2005/12/13 | 317,000 | 319,000 | 307,000 | 307,000 | 312 |
| 2005/12/12 | 309,000 | 320,000 | 309,000 | 314,000 | 220 |
| 2005/12/09 | 300,000 | 313,000 | 300,000 | 310,000 | 353 |
| 2005/12/08 | 301,000 | 303,000 | 300,000 | 300,000 | 199 |
| 2005/12/07 | 302,000 | 303,000 | 300,000 | 302,000 | 99 |
| 2005/12/06 | 301,000 | 304,000 | 300,000 | 303,000 | 131 |
| 2005/12/05 | 303,000 | 304,000 | 300,000 | 301,000 | 151 |
| 2005/12/02 | 303,000 | 307,000 | 303,000 | 304,000 | 121 |
| 2005/12/01 | 305,000 | 305,000 | 302,000 | 303,000 | 51 |
| 2005/11/30 | 305,000 | 306,000 | 303,000 | 305,000 | 96 |
| 2005/11/29 | 301,000 | 302,000 | 300,000 | 302,000 | 73 |
| 2005/11/28 | 303,000 | 308,000 | 302,000 | 302,000 | 38 |
| 2005/11/25 | 305,000 | 306,000 | 301,000 | 304,000 | 34 |
| 2005/11/24 | 306,000 | 310,000 | 304,000 | 304,000 | 94 |
| 2005/11/22 | 309,000 | 310,000 | 305,000 | 306,000 | 34 |
| 2005/11/21 | 308,000 | 308,000 | 306,000 | 307,000 | 51 |
| 2005/11/18 | 310,000 | 313,000 | 305,000 | 308,000 | 138 |
| 2005/11/17 | 306,000 | 312,000 | 305,000 | 307,000 | 61 |
| 2005/11/16 | 307,000 | 311,000 | 303,000 | 308,000 | 142 |
| 2005/11/15 | 310,000 | 310,000 | 304,000 | 305,000 | 109 |
| 2005/11/14 | 313,000 | 314,000 | 308,000 | 308,000 | 69 |
| 2005/11/11 | 316,000 | 317,000 | 307,000 | 313,000 | 284 |
| 2005/11/10 | 320,000 | 321,000 | 315,000 | 316,000 | 95 |
| 2005/11/09 | 316,000 | 325,000 | 315,000 | 321,000 | 145 |
| 2005/11/08 | 324,000 | 325,000 | 315,000 | 317,000 | 90 |
| 2005/11/07 | 315,000 | 329,000 | 315,000 | 326,000 | 169 |
| 2005/11/04 | 320,000 | 321,000 | 313,000 | 315,000 | 140 |
| 2005/11/02 | 322,000 | 323,000 | 316,000 | 320,000 | 80 |
| 2005/11/01 | 325,000 | 325,000 | 321,000 | 323,000 | 70 |
| 2005/10/31 | 328,000 | 332,000 | 321,000 | 326,000 | 161 |
| 2005/10/28 | 315,000 | 335,000 | 314,000 | 325,000 | 292 |
| 2005/10/27 | 325,000 | 326,000 | 316,000 | 316,000 | 131 |
| 2005/10/26 | 334,000 | 335,000 | 326,000 | 328,000 | 158 |
| 2005/10/25 | 328,000 | 336,000 | 317,000 | 334,000 | 575 |
| 2005/10/24 | 311,000 | 330,000 | 311,000 | 327,000 | 451 |
| 2005/10/21 | 311,000 | 313,000 | 305,000 | 309,000 | 141 |
| 2005/10/20 | 311,000 | 314,000 | 309,000 | 313,000 | 109 |
| 2005/10/19 | 302,000 | 312,000 | 300,000 | 309,000 | 195 |
| 2005/10/18 | 304,000 | 304,000 | 300,000 | 303,000 | 77 |
| 2005/10/17 | 302,000 | 304,000 | 300,000 | 304,000 | 81 |
| 2005/10/14 | 304,000 | 305,000 | 300,000 | 304,000 | 173 |
| 2005/10/13 | 306,000 | 307,000 | 304,000 | 304,000 | 45 |
| 2005/10/12 | 307,000 | 308,000 | 304,000 | 307,000 | 90 |
| 2005/10/11 | 311,000 | 311,000 | 306,000 | 308,000 | 43 |
| 2005/10/07 | 307,000 | 310,000 | 305,000 | 308,000 | 50 |
| 2005/10/06 | 315,000 | 316,000 | 307,000 | 310,000 | 101 |
| 2005/10/05 | 314,000 | 318,000 | 311,000 | 315,000 | 62 |
| 2005/10/04 | 322,000 | 323,000 | 312,000 | 314,000 | 148 |
| 2005/10/03 | 309,000 | 322,000 | 304,000 | 322,000 | 275 |
| 2005/09/30 | 307,000 | 315,000 | 298,000 | 309,000 | 295 |
| 2005/09/29 | 319,000 | 320,000 | 305,000 | 309,000 | 101 |
| 2005/09/28 | 309,000 | 320,000 | 309,000 | 316,000 | 125 |
| 2005/09/27 | 321,000 | 322,000 | 301,000 | 309,000 | 302 |
| 2005/09/26 | 329,000 | 330,000 | 320,000 | 322,000 | 206 |
| 2005/09/22 | 325,000 | 326,000 | 321,000 | 326,000 | 206 |
| 2005/09/21 | 329,000 | 335,000 | 323,000 | 327,000 | 124 |
| 2005/09/20 | 335,000 | 336,000 | 330,000 | 332,000 | 214 |
| 2005/09/16 | 332,000 | 340,000 | 332,000 | 336,000 | 139 |
| 2005/09/15 | 337,000 | 338,000 | 332,000 | 332,000 | 186 |
| 2005/09/14 | 340,000 | 341,000 | 336,000 | 338,000 | 186 |
| 2005/09/13 | 346,000 | 348,000 | 339,000 | 343,000 | 270 |
| 2005/09/12 | 352,000 | 360,000 | 340,000 | 348,000 | 612 |
| 2005/09/09 | 337,000 | 364,000 | 334,000 | 352,000 | 2,553 |
| 2005/09/08 | 321,000 | 331,000 | 320,000 | 331,000 | 291 |
| 2005/09/07 | 326,000 | 328,000 | 321,000 | 323,000 | 260 |
| 2005/09/06 | 330,000 | 330,000 | 323,000 | 326,000 | 304 |
| 2005/09/05 | 339,000 | 340,000 | 328,000 | 330,000 | 466 |
| 2005/09/02 | 347,000 | 348,000 | 335,000 | 338,000 | 309 |
| 2005/09/01 | 339,000 | 348,000 | 334,000 | 347,000 | 470 |
| 2005/08/31 | 348,000 | 349,000 | 336,000 | 343,000 | 726 |
| 2005/08/30 | 348,000 | 369,000 | 340,000 | 348,000 | 966 |
| 2005/08/29 | 379,000 | 380,000 | 351,000 | 360,000 | 745 |
| 2005/08/26 | 386,000 | 398,000 | 380,000 | 385,000 | 863 |
| 2005/08/25 | 383,000 | 408,000 | 370,000 | 386,000 | 2,825 |
| 2005/08/24 | 402,000 | 420,000 | 375,000 | 380,000 | 4,082 |
| 2005/08/23 | 369,000 | 400,000 | 352,000 | 400,000 | 2,965 |
| 2005/08/22 | 375,000 | 405,000 | 368,000 | 370,000 | 5,463 |
| 2005/08/19 | 334,000 | 355,000 | 332,000 | 355,000 | 1,571 |
| 2005/08/18 | 339,000 | 346,000 | 324,000 | 330,000 | 1,129 |
| 2005/08/17 | 315,000 | 339,000 | 314,000 | 335,000 | 990 |
| 2005/08/16 | 311,000 | 316,000 | 306,000 | 313,000 | 145 |
| 2005/08/15 | 315,000 | 316,000 | 306,000 | 311,000 | 133 |
| 2005/08/12 | 322,000 | 325,000 | 313,000 | 315,000 | 169 |
| 2005/08/11 | 329,000 | 340,000 | 312,000 | 318,000 | 1,073 |
| 2005/08/10 | 294,000 | 325,000 | 292,000 | 323,000 | 355 |
| 2005/08/09 | 281,000 | 299,000 | 281,000 | 293,000 | 96 |
| 2005/08/08 | 289,000 | 289,000 | 278,000 | 280,000 | 126 |
| 2005/08/05 | 287,000 | 304,000 | 286,000 | 290,000 | 226 |
| 2005/08/04 | 298,000 | 299,000 | 286,000 | 287,000 | 240 |
| 2005/08/03 | 309,000 | 310,000 | 300,000 | 301,000 | 197 |
| 2005/08/02 | 315,000 | 316,000 | 309,000 | 310,000 | 146 |
| 2005/08/01 | 315,000 | 318,000 | 313,000 | 316,000 | 130 |
| 2005/07/29 | 317,000 | 318,000 | 314,000 | 316,000 | 192 |
| 2005/07/28 | 319,000 | 320,000 | 316,000 | 317,000 | 125 |
| 2005/07/27 | 320,000 | 322,000 | 319,000 | 319,000 | 105 |
| 2005/07/26 | 320,000 | 322,000 | 319,000 | 320,000 | 123 |
| 2005/07/25 | 328,000 | 329,000 | 320,000 | 320,000 | 124 |
| 2005/07/22 | 326,000 | 326,000 | 322,000 | 323,000 | 83 |
| 2005/07/21 | 329,000 | 330,000 | 323,000 | 326,000 | 140 |
| 2005/07/20 | 324,000 | 342,000 | 324,000 | 328,000 | 879 |
| 2005/07/19 | 321,000 | 325,000 | 321,000 | 324,000 | 85 |
| 2005/07/15 | 321,000 | 327,000 | 320,000 | 321,000 | 166 |
| 2005/07/14 | 327,000 | 328,000 | 318,000 | 319,000 | 264 |
| 2005/07/13 | 325,000 | 335,000 | 324,000 | 324,000 | 523 |
| 2005/07/12 | 319,000 | 323,000 | 318,000 | 323,000 | 219 |
| 2005/07/11 | 320,000 | 320,000 | 317,000 | 318,000 | 150 |
| 2005/07/08 | 315,000 | 318,000 | 314,000 | 317,000 | 251 |
| 2005/07/07 | 318,000 | 319,000 | 315,000 | 316,000 | 238 |
| 2005/07/06 | 322,000 | 323,000 | 318,000 | 319,000 | 178 |
| 2005/07/05 | 324,000 | 326,000 | 321,000 | 322,000 | 117 |
| 2005/07/04 | 319,000 | 331,000 | 318,000 | 322,000 | 313 |
| 2005/07/01 | 320,000 | 321,000 | 318,000 | 318,000 | 142 |
| 2005/06/30 | 318,000 | 325,000 | 316,000 | 318,000 | 207 |
| 2005/06/29 | 319,000 | 322,000 | 317,000 | 318,000 | 178 |
| 2005/06/28 | 326,000 | 327,000 | 318,000 | 318,000 | 372 |
| 2005/06/27 | 343,000 | 344,000 | 325,000 | 326,000 | 355 |
| 2005/06/24 | 332,000 | 348,000 | 330,000 | 341,000 | 888 |
| 2005/06/23 | 328,000 | 338,000 | 324,000 | 335,000 | 340 |
| 2005/06/22 | 334,000 | 336,000 | 326,000 | 327,000 | 193 |
| 2005/06/21 | 321,000 | 340,000 | 321,000 | 330,000 | 581 |
| 2005/06/20 | 318,000 | 324,000 | 317,000 | 321,000 | 138 |
| 2005/06/17 | 319,000 | 322,000 | 316,000 | 317,000 | 209 |
| 2005/06/16 | 318,000 | 327,000 | 315,000 | 319,000 | 213 |
| 2005/06/15 | 316,000 | 319,000 | 312,000 | 318,000 | 73 |
| 2005/06/14 | 326,000 | 329,000 | 312,000 | 315,000 | 255 |
| 2005/06/13 | 313,000 | 330,000 | 311,000 | 326,000 | 265 |
| 2005/06/10 | 319,000 | 320,000 | 311,000 | 312,000 | 123 |
| 2005/06/09 | 311,000 | 320,000 | 309,000 | 311,000 | 132 |
| 2005/06/08 | 318,000 | 318,000 | 309,000 | 312,000 | 192 |
| 2005/06/07 | 322,000 | 324,000 | 317,000 | 318,000 | 175 |
| 2005/06/06 | 326,000 | 327,000 | 321,000 | 322,000 | 143 |
| 2005/06/03 | 330,000 | 333,000 | 321,000 | 325,000 | 225 |
| 2005/06/02 | 339,000 | 340,000 | 329,000 | 330,000 | 324 |
| 2005/06/01 | 324,000 | 344,000 | 324,000 | 335,000 | 638 |
| 2005/05/31 | 320,000 | 331,000 | 316,000 | 323,000 | 355 |
| 2005/05/30 | 334,000 | 345,000 | 318,000 | 320,000 | 478 |
| 2005/05/27 | 307,000 | 353,000 | 307,000 | 334,000 | 1,634 |
| 2005/05/26 | 314,000 | 315,000 | 300,000 | 302,000 | 176 |
| 2005/05/25 | 328,000 | 329,000 | 309,000 | 320,000 | 324 |
| 2005/05/24 | 333,000 | 335,000 | 326,000 | 330,000 | 462 |
| 2005/05/23 | 340,000 | 346,000 | 332,000 | 339,000 | 248 |
| 2005/05/20 | 349,000 | 354,000 | 333,000 | 340,000 | 628 |
| 2005/05/19 | 360,000 | 362,000 | 330,000 | 355,000 | 417 |
| 2005/05/18 | 374,000 | 395,000 | 370,000 | 380,000 | 121 |
| 2005/05/17 | 420,000 | 420,000 | 361,000 | 369,000 | 231 |
| 2005/05/16 | 435,000 | 440,000 | 420,000 | 420,000 | 118 |
| 2005/05/13 | 448,000 | 448,000 | 426,000 | 428,000 | 122 |
| 2005/05/12 | 444,000 | 447,000 | 434,000 | 447,000 | 157 |
| 2005/05/11 | 447,000 | 465,000 | 440,000 | 444,000 | 268 |
| 2005/05/10 | 450,000 | 487,000 | 438,000 | 443,000 | 674 |
| 2005/05/09 | 442,000 | 460,000 | 420,000 | 435,000 | 328 |
| 2005/05/06 | 463,000 | 497,000 | 439,000 | 442,000 | 686 |
| 2005/05/02 | 415,000 | 501,000 | 405,000 | 464,000 | 1,211 |
| 2005/04/28 | 410,000 | 424,000 | 407,000 | 415,000 | 225 |
| 2005/04/27 | 430,000 | 438,000 | 416,000 | 428,000 | 510 |
| 2005/04/26 | 435,000 | 436,000 | 404,000 | 411,000 | 419 |
| 2005/04/25 | 490,000 | 491,000 | 427,000 | 439,000 | 675 |
| 2005/04/22 | 529,000 | 545,000 | 488,000 | 490,000 | 664 |
| 2005/04/21 | 489,000 | 555,000 | 489,000 | 505,000 | 1,059 |
| 2005/04/20 | 575,000 | 576,000 | 486,000 | 490,000 | 1,932 |
| 2005/04/19 | 600,000 | 680,000 | 555,000 | 576,000 | 5,189 |
| 2005/04/18 | 414,000 | 560,000 | 414,000 | 555,000 | 3,278 |
| 2005/04/15 | 337,000 | 470,000 | 337,000 | 405,000 | 2,264 |
| 2005/04/14 | 343,000 | 343,000 | 335,000 | 336,000 | 41 |
| 2005/04/13 | 343,000 | 345,000 | 342,000 | 343,000 | 22 |
| 2005/04/12 | 341,000 | 343,000 | 341,000 | 343,000 | 40 |
| 2005/04/11 | 349,000 | 349,000 | 344,000 | 344,000 | 58 |
| 2005/04/08 | 341,000 | 349,000 | 341,000 | 347,000 | 66 |
| 2005/04/07 | 346,000 | 347,000 | 339,000 | 341,000 | 105 |
| 2005/04/06 | 338,000 | 351,000 | 338,000 | 346,000 | 177 |
| 2005/04/05 | 343,000 | 344,000 | 332,000 | 339,000 | 85 |
| 2005/04/04 | 351,000 | 352,000 | 344,000 | 344,000 | 67 |
| 2005/04/01 | 353,000 | 354,000 | 349,000 | 351,000 | 157 |
| 2005/03/31 | 355,000 | 356,000 | 351,000 | 354,000 | 138 |
| 2005/03/30 | 363,000 | 364,000 | 350,000 | 355,000 | 248 |
| 2005/03/29 | 354,000 | 365,000 | 353,000 | 361,000 | 425 |
| 2005/03/28 | 359,000 | 360,000 | 335,000 | 351,000 | 776 |
| 2005/03/28 | 1 -> 4.00 分割 | ||||
| 2005/03/25 | 1,290,000 | 1,300,000 | 1,220,000 | 1,220,000 | 228 |
| 2005/03/24 | 1,290,000 | 1,310,000 | 1,280,000 | 1,290,000 | 118 |
| 2005/03/23 | 1,230,000 | 1,310,000 | 1,230,000 | 1,270,000 | 159 |
| 2005/03/22 | 1,230,000 | 1,230,000 | 1,220,000 | 1,230,000 | 72 |
| 2005/03/18 | 1,220,000 | 1,230,000 | 1,210,000 | 1,220,000 | 28 |
| 2005/03/17 | 1,180,000 | 1,210,000 | 1,180,000 | 1,210,000 | 78 |
| 2005/03/16 | 1,210,000 | 1,210,000 | 1,170,000 | 1,190,000 | 61 |
| 2005/03/15 | 1,240,000 | 1,240,000 | 1,200,000 | 1,210,000 | 103 |
| 2005/03/14 | 1,260,000 | 1,260,000 | 1,230,000 | 1,240,000 | 48 |
| 2005/03/11 | 1,260,000 | 1,270,000 | 1,230,000 | 1,260,000 | 88 |
| 2005/03/10 | 1,260,000 | 1,270,000 | 1,250,000 | 1,260,000 | 30 |
| 2005/03/09 | 1,260,000 | 1,270,000 | 1,250,000 | 1,270,000 | 44 |
| 2005/03/08 | 1,260,000 | 1,270,000 | 1,240,000 | 1,260,000 | 57 |
| 2005/03/07 | 1,280,000 | 1,280,000 | 1,240,000 | 1,270,000 | 57 |
| 2005/03/04 | 1,270,000 | 1,280,000 | 1,260,000 | 1,280,000 | 46 |
| 2005/03/03 | 1,280,000 | 1,290,000 | 1,270,000 | 1,270,000 | 73 |
| 2005/03/02 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 41 |
| 2005/03/01 | 1,300,000 | 1,310,000 | 1,270,000 | 1,280,000 | 118 |
| 2005/02/28 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 81 |
| 2005/02/25 | 1,350,000 | 1,350,000 | 1,300,000 | 1,330,000 | 63 |
| 2005/02/24 | 1,340,000 | 1,360,000 | 1,340,000 | 1,340,000 | 61 |
| 2005/02/23 | 1,330,000 | 1,370,000 | 1,310,000 | 1,340,000 | 153 |
| 2005/02/22 | 1,280,000 | 1,350,000 | 1,270,000 | 1,340,000 | 206 |
| 2005/02/21 | 1,230,000 | 1,310,000 | 1,230,000 | 1,260,000 | 213 |
| 2005/02/18 | 1,260,000 | 1,260,000 | 1,220,000 | 1,240,000 | 93 |
| 2005/02/17 | 1,260,000 | 1,310,000 | 1,230,000 | 1,260,000 | 180 |
| 2005/02/16 | 1,330,000 | 1,340,000 | 1,250,000 | 1,290,000 | 288 |
| 2005/02/15 | 1,340,000 | 1,360,000 | 1,330,000 | 1,340,000 | 139 |
| 2005/02/14 | 1,350,000 | 1,380,000 | 1,320,000 | 1,350,000 | 209 |
| 2005/02/10 | 1,410,000 | 1,420,000 | 1,340,000 | 1,360,000 | 605 |
| 2005/02/09 | 1,600,000 | 1,610,000 | 1,400,000 | 1,410,000 | 1,124 |
| 2005/02/08 | 1,530,000 | 1,560,000 | 1,440,000 | 1,530,000 | 571 |
| 2005/02/07 | 1,570,000 | 1,610,000 | 1,540,000 | 1,540,000 | 886 |
| 2005/02/04 | 1,440,000 | 1,530,000 | 1,440,000 | 1,520,000 | 764 |
| 2005/02/03 | 1,430,000 | 1,450,000 | 1,410,000 | 1,440,000 | 168 |
| 2005/02/02 | 1,430,000 | 1,460,000 | 1,410,000 | 1,430,000 | 241 |
| 2005/02/01 | 1,350,000 | 1,440,000 | 1,350,000 | 1,430,000 | 305 |
| 2005/01/31 | 1,330,000 | 1,360,000 | 1,310,000 | 1,350,000 | 88 |
| 2005/01/28 | 1,330,000 | 1,340,000 | 1,280,000 | 1,340,000 | 126 |
| 2005/01/27 | 1,380,000 | 1,380,000 | 1,320,000 | 1,330,000 | 143 |
| 2005/01/26 | 1,390,000 | 1,400,000 | 1,360,000 | 1,380,000 | 113 |
| 2005/01/25 | 1,410,000 | 1,420,000 | 1,380,000 | 1,380,000 | 136 |
| 2005/01/24 | 1,400,000 | 1,450,000 | 1,380,000 | 1,420,000 | 173 |
| 2005/01/21 | 1,370,000 | 1,440,000 | 1,340,000 | 1,420,000 | 315 |
| 2005/01/20 | 1,410,000 | 1,430,000 | 1,380,000 | 1,390,000 | 180 |
| 2005/01/19 | 1,390,000 | 1,470,000 | 1,390,000 | 1,450,000 | 336 |
| 2005/01/18 | 1,390,000 | 1,440,000 | 1,360,000 | 1,420,000 | 346 |
| 2005/01/17 | 1,520,000 | 1,530,000 | 1,380,000 | 1,380,000 | 455 |
| 2005/01/14 | 1,580,000 | 1,600,000 | 1,460,000 | 1,520,000 | 1,256 |
| 2005/01/13 | 1,450,000 | 1,640,000 | 1,440,000 | 1,630,000 | 1,992 |
| 2005/01/12 | 1,390,000 | 1,440,000 | 1,360,000 | 1,440,000 | 689 |
| 2005/01/11 | 1,260,000 | 1,380,000 | 1,260,000 | 1,360,000 | 687 |
| 2005/01/07 | 1,280,000 | 1,330,000 | 1,240,000 | 1,250,000 | 476 |
| 2005/01/06 | 1,180,000 | 1,310,000 | 1,160,000 | 1,270,000 | 936 |
| 2005/01/05 | 1,170,000 | 1,200,000 | 1,120,000 | 1,180,000 | 228 |
| 2005/01/04 | 1,190,000 | 1,210,000 | 1,160,000 | 1,180,000 | 93 |