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 |
|---|---|---|---|---|---|
| 2008/12/29 | 56,200 | 56,200 | 56,200 | 56,200 | 1 |
| 2008/12/26 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2008/12/25 | 58,600 | 58,600 | 58,600 | 58,600 | 22 |
| 2008/12/24 | 55,000 | 55,700 | 55,000 | 55,600 | 5 |
| 2008/12/22 | 56,000 | 56,000 | 55,200 | 55,700 | 13 |
| 2008/12/19 | 55,700 | 55,700 | 55,700 | 55,700 | 2 |
| 2008/12/18 | 56,200 | 56,300 | 55,800 | 56,200 | 25 |
| 2008/12/17 | 56,200 | 56,200 | 56,200 | 56,200 | 1 |
| 2008/12/15 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
| 2008/12/12 | 59,500 | 59,500 | 56,000 | 56,000 | 50 |
| 2008/12/11 | 56,600 | 57,100 | 56,600 | 57,000 | 20 |
| 2008/12/10 | 56,600 | 56,600 | 55,500 | 55,500 | 20 |
| 2008/12/08 | 56,200 | 56,200 | 56,200 | 56,200 | 1 |
| 2008/12/05 | 57,600 | 57,600 | 57,100 | 57,100 | 2 |
| 2008/12/04 | 58,500 | 58,500 | 58,100 | 58,100 | 3 |
| 2008/12/03 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/12/02 | 59,000 | 59,000 | 58,600 | 58,600 | 8 |
| 2008/12/01 | 58,800 | 58,800 | 58,800 | 58,800 | 3 |
| 2008/11/28 | 59,300 | 59,300 | 59,300 | 59,300 | 1 |
| 2008/11/27 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2008/11/25 | 60,000 | 61,500 | 60,000 | 61,400 | 16 |
| 2008/11/21 | 56,000 | 57,500 | 56,000 | 57,500 | 3 |
| 2008/11/20 | 57,600 | 57,600 | 55,000 | 56,000 | 14 |
| 2008/11/19 | 57,800 | 58,000 | 57,500 | 57,600 | 15 |
| 2008/11/18 | 57,900 | 57,900 | 57,000 | 57,000 | 3 |
| 2008/11/17 | 56,700 | 58,100 | 56,700 | 58,000 | 7 |
| 2008/11/14 | 57,900 | 57,900 | 57,900 | 57,900 | 4 |
| 2008/11/13 | 58,000 | 58,100 | 56,800 | 56,800 | 19 |
| 2008/11/12 | 60,000 | 60,000 | 58,500 | 58,500 | 3 |
| 2008/11/11 | 59,800 | 59,800 | 59,800 | 59,800 | 2 |
| 2008/11/10 | 60,700 | 60,700 | 60,000 | 60,000 | 6 |
| 2008/11/07 | 59,800 | 59,800 | 58,200 | 58,200 | 14 |
| 2008/11/06 | 62,900 | 62,900 | 61,500 | 62,500 | 6 |
| 2008/11/05 | 61,000 | 63,000 | 61,000 | 63,000 | 4 |
| 2008/11/04 | 61,000 | 61,000 | 60,000 | 60,000 | 3 |
| 2008/10/31 | 58,600 | 59,600 | 58,500 | 59,600 | 5 |
| 2008/10/30 | 57,100 | 58,000 | 56,000 | 58,000 | 13 |
| 2008/10/29 | 60,500 | 60,500 | 57,000 | 57,000 | 5 |
| 2008/10/28 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2008/10/27 | 60,500 | 60,500 | 59,000 | 60,500 | 17 |
| 2008/10/24 | 59,600 | 59,600 | 59,000 | 59,000 | 11 |
| 2008/10/23 | 59,500 | 59,500 | 59,500 | 59,500 | 2 |
| 2008/10/22 | 63,000 | 63,000 | 61,000 | 61,000 | 2 |
| 2008/10/20 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/10/17 | 60,000 | 60,000 | 58,500 | 59,000 | 10 |
| 2008/10/16 | 59,100 | 61,000 | 59,100 | 61,000 | 3 |
| 2008/10/15 | 63,500 | 63,500 | 62,500 | 62,500 | 4 |
| 2008/10/14 | 62,500 | 62,500 | 62,500 | 62,500 | 11 |
| 2008/10/10 | 58,000 | 59,000 | 57,000 | 57,500 | 17 |
| 2008/10/09 | 58,800 | 61,300 | 58,800 | 61,000 | 19 |
| 2008/10/08 | 64,600 | 65,100 | 62,300 | 62,300 | 13 |
| 2008/10/07 | 60,100 | 64,600 | 60,100 | 64,600 | 7 |
| 2008/10/06 | 70,000 | 74,000 | 69,900 | 70,000 | 10 |
| 2008/10/03 | 71,600 | 72,000 | 71,000 | 72,000 | 4 |
| 2008/10/02 | 73,000 | 74,800 | 72,000 | 73,500 | 6 |
| 2008/10/01 | 73,000 | 74,000 | 73,000 | 74,000 | 5 |
| 2008/09/30 | 74,700 | 74,700 | 72,500 | 73,500 | 11 |
| 2008/09/29 | 75,300 | 76,700 | 75,200 | 76,200 | 9 |
| 2008/09/26 | 77,200 | 77,200 | 76,000 | 76,000 | 3 |
| 2008/09/25 | 79,500 | 79,500 | 77,000 | 77,000 | 15 |
| 2008/09/24 | 75,000 | 77,000 | 75,000 | 77,000 | 13 |
| 2008/09/22 | 76,200 | 79,800 | 76,200 | 78,000 | 16 |
| 2008/09/19 | 73,000 | 75,000 | 72,200 | 73,200 | 37 |
| 2008/09/18 | 72,000 | 78,000 | 72,000 | 77,500 | 45 |
| 2008/09/17 | 70,200 | 75,000 | 70,200 | 75,000 | 11 |
| 2008/09/16 | 72,600 | 74,000 | 70,000 | 70,200 | 20 |
| 2008/09/12 | 77,100 | 78,000 | 74,000 | 74,000 | 10 |
| 2008/09/11 | 74,200 | 74,200 | 72,700 | 72,700 | 4 |
| 2008/09/10 | 78,000 | 78,000 | 77,000 | 77,000 | 4 |
| 2008/09/09 | 77,500 | 78,000 | 77,500 | 78,000 | 4 |
| 2008/09/08 | 73,000 | 78,000 | 73,000 | 78,000 | 4 |
| 2008/09/05 | 73,300 | 73,300 | 72,500 | 72,500 | 15 |
| 2008/09/03 | 73,500 | 74,000 | 73,300 | 73,300 | 4 |
| 2008/09/02 | 74,000 | 76,000 | 74,000 | 74,000 | 7 |
| 2008/09/01 | 73,800 | 78,300 | 73,800 | 78,200 | 16 |
| 2008/08/29 | 77,500 | 78,400 | 77,500 | 78,300 | 3 |
| 2008/08/28 | 78,500 | 78,500 | 77,500 | 78,500 | 6 |
| 2008/08/27 | 78,500 | 78,500 | 78,500 | 78,500 | 4 |
| 2008/08/25 | 79,500 | 79,500 | 76,100 | 78,600 | 20 |
| 2008/08/21 | 78,300 | 78,600 | 78,300 | 78,600 | 4 |
| 2008/08/20 | 78,000 | 79,900 | 78,000 | 79,900 | 3 |
| 2008/08/19 | 80,500 | 81,000 | 77,000 | 77,000 | 10 |
| 2008/08/18 | 76,000 | 81,000 | 76,000 | 81,000 | 15 |
| 2008/08/15 | 81,000 | 81,400 | 80,500 | 81,000 | 9 |
| 2008/08/14 | 80,700 | 81,600 | 80,200 | 81,400 | 13 |
| 2008/08/13 | 81,000 | 83,500 | 81,000 | 82,000 | 19 |
| 2008/08/12 | 80,500 | 83,500 | 80,500 | 83,500 | 2 |
| 2008/08/08 | 80,500 | 82,800 | 80,500 | 82,800 | 13 |
| 2008/08/07 | 87,100 | 89,200 | 86,500 | 87,500 | 18 |
| 2008/08/06 | 87,600 | 87,600 | 87,500 | 87,600 | 6 |
| 2008/08/05 | 87,500 | 89,000 | 87,500 | 87,500 | 7 |
| 2008/08/04 | 87,600 | 89,600 | 87,600 | 87,600 | 16 |
| 2008/08/01 | 88,100 | 88,100 | 87,100 | 87,500 | 9 |
| 2008/07/31 | 91,100 | 91,800 | 90,200 | 90,200 | 22 |
| 2008/07/30 | 92,000 | 93,000 | 92,000 | 92,100 | 4 |
| 2008/07/29 | 93,500 | 94,000 | 92,100 | 94,000 | 17 |
| 2008/07/28 | 93,700 | 93,700 | 93,700 | 93,700 | 3 |
| 2008/07/25 | 98,500 | 98,500 | 93,500 | 93,500 | 24 |
| 2008/07/24 | 93,200 | 95,000 | 93,200 | 95,000 | 3 |
| 2008/07/22 | 97,100 | 97,100 | 91,100 | 93,100 | 6 |
| 2008/07/18 | 97,200 | 97,500 | 97,200 | 97,200 | 17 |
| 2008/07/16 | 96,400 | 96,400 | 96,400 | 96,400 | 1 |
| 2008/07/14 | 100,000 | 100,000 | 100,000 | 100,000 | 23 |
| 2008/07/11 | 97,000 | 97,000 | 96,000 | 96,000 | 6 |
| 2008/07/10 | 98,100 | 98,100 | 98,000 | 98,000 | 2 |
| 2008/07/08 | 100,000 | 100,000 | 99,200 | 99,200 | 3 |
| 2008/07/07 | 102,000 | 102,000 | 100,000 | 102,000 | 6 |
| 2008/07/04 | 100,000 | 102,000 | 99,000 | 102,000 | 15 |
| 2008/07/03 | 103,000 | 103,000 | 101,000 | 101,000 | 16 |
| 2008/07/02 | 106,000 | 106,000 | 102,000 | 102,000 | 17 |
| 2008/07/01 | 103,000 | 109,000 | 103,000 | 107,000 | 48 |
| 2008/06/30 | 103,000 | 103,000 | 101,000 | 101,000 | 8 |
| 2008/06/27 | 104,000 | 105,000 | 103,000 | 104,000 | 7 |
| 2008/06/26 | 107,000 | 107,000 | 107,000 | 107,000 | 3 |
| 2008/06/25 | 109,000 | 110,000 | 104,000 | 104,000 | 24 |
| 2008/06/24 | 106,000 | 115,000 | 106,000 | 106,000 | 31 |
| 2008/06/23 | 110,000 | 110,000 | 103,000 | 106,000 | 24 |
| 2008/06/20 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2008/06/19 | 114,000 | 115,000 | 108,000 | 110,000 | 35 |
| 2008/06/18 | 117,000 | 122,000 | 111,000 | 112,000 | 65 |
| 2008/06/17 | 106,000 | 125,000 | 105,000 | 121,000 | 155 |
| 2008/06/16 | 125,000 | 126,000 | 105,000 | 105,000 | 145 |
| 2008/06/13 | 124,000 | 124,000 | 120,000 | 121,000 | 35 |
| 2008/06/12 | 121,000 | 122,000 | 121,000 | 122,000 | 14 |
| 2008/06/11 | 121,000 | 124,000 | 120,000 | 120,000 | 33 |
| 2008/06/10 | 120,000 | 127,000 | 119,000 | 121,000 | 103 |
| 2008/06/09 | 120,000 | 122,000 | 119,000 | 120,000 | 34 |
| 2008/06/06 | 125,000 | 127,000 | 125,000 | 126,000 | 37 |
| 2008/06/05 | 130,000 | 130,000 | 124,000 | 125,000 | 54 |
| 2008/06/04 | 134,000 | 134,000 | 130,000 | 131,000 | 57 |
| 2008/06/03 | 136,000 | 146,000 | 129,000 | 135,000 | 261 |
| 2008/06/02 | 138,000 | 140,000 | 129,000 | 135,000 | 176 |
| 2008/05/30 | 140,000 | 140,000 | 131,000 | 132,000 | 188 |
| 2008/05/29 | 165,000 | 165,000 | 136,000 | 142,000 | 297 |
| 2008/05/28 | 159,000 | 181,000 | 155,000 | 165,000 | 1,115 |
| 2008/05/27 | 140,000 | 142,000 | 134,000 | 142,000 | 252 |
| 2008/05/26 | 108,000 | 122,000 | 105,000 | 122,000 | 280 |
| 2008/05/23 | 97,500 | 102,000 | 97,500 | 102,000 | 79 |
| 2008/05/22 | 96,000 | 96,000 | 91,000 | 91,500 | 13 |
| 2008/05/21 | 99,400 | 99,400 | 95,000 | 97,200 | 11 |
| 2008/05/20 | 99,800 | 99,900 | 99,500 | 99,500 | 15 |
| 2008/05/19 | 101,000 | 103,000 | 101,000 | 102,000 | 41 |
| 2008/05/16 | 97,800 | 98,700 | 96,000 | 98,000 | 41 |
| 2008/05/15 | 90,000 | 91,000 | 88,500 | 90,800 | 78 |
| 2008/05/14 | 81,900 | 86,500 | 81,900 | 86,500 | 38 |
| 2008/05/13 | 81,900 | 83,000 | 81,700 | 81,700 | 18 |
| 2008/05/12 | 81,700 | 81,800 | 81,500 | 81,500 | 16 |
| 2008/05/09 | 83,100 | 83,100 | 81,500 | 81,500 | 24 |
| 2008/05/08 | 81,600 | 81,600 | 81,600 | 81,600 | 8 |
| 2008/05/07 | 80,300 | 82,600 | 80,300 | 82,600 | 38 |
| 2008/05/02 | 79,700 | 80,300 | 79,600 | 80,300 | 19 |
| 2008/05/01 | 78,700 | 79,600 | 78,500 | 78,700 | 15 |
| 2008/04/30 | 78,800 | 81,000 | 78,500 | 78,500 | 26 |
| 2008/04/28 | 78,900 | 79,500 | 78,400 | 78,400 | 17 |
| 2008/04/25 | 79,400 | 79,500 | 78,400 | 78,400 | 17 |
| 2008/04/24 | 78,100 | 78,400 | 78,100 | 78,400 | 5 |
| 2008/04/23 | 78,400 | 79,400 | 78,000 | 78,100 | 10 |
| 2008/04/22 | 77,900 | 78,400 | 77,900 | 78,000 | 3 |
| 2008/04/21 | 78,500 | 78,500 | 77,900 | 77,900 | 13 |
| 2008/04/18 | 78,400 | 78,400 | 78,400 | 78,400 | 1 |
| 2008/04/17 | 79,100 | 79,100 | 78,500 | 78,500 | 13 |
| 2008/04/16 | 80,000 | 80,000 | 79,100 | 79,100 | 5 |
| 2008/04/14 | 77,900 | 79,100 | 77,000 | 79,100 | 5 |
| 2008/04/11 | 79,500 | 79,500 | 78,000 | 78,000 | 2 |
| 2008/04/10 | 79,900 | 80,000 | 79,500 | 80,000 | 10 |
| 2008/04/09 | 81,000 | 81,500 | 80,000 | 80,000 | 12 |
| 2008/04/08 | 77,500 | 82,000 | 77,200 | 80,000 | 36 |
| 2008/04/07 | 77,800 | 77,800 | 76,500 | 76,500 | 6 |
| 2008/04/04 | 77,200 | 77,200 | 76,200 | 77,200 | 19 |
| 2008/04/03 | 76,200 | 76,900 | 76,000 | 76,200 | 13 |
| 2008/04/02 | 77,700 | 77,700 | 75,800 | 75,800 | 4 |
| 2008/04/01 | 77,000 | 77,000 | 76,800 | 77,000 | 4 |
| 2008/03/31 | 77,300 | 77,600 | 75,900 | 77,000 | 11 |
| 2008/03/28 | 77,300 | 77,300 | 76,800 | 76,800 | 5 |
| 2008/03/27 | 76,800 | 76,800 | 76,800 | 76,800 | 1 |
| 2008/03/26 | 77,500 | 77,500 | 76,800 | 76,800 | 7 |
| 2008/03/25 | 81,700 | 81,700 | 76,800 | 76,800 | 29 |
| 2008/03/24 | 75,800 | 75,800 | 75,700 | 75,700 | 2 |
| 2008/03/21 | 75,000 | 75,100 | 74,600 | 74,700 | 38 |
| 2008/03/19 | 75,100 | 75,100 | 75,000 | 75,100 | 7 |
| 2008/03/18 | 75,900 | 76,000 | 74,900 | 75,000 | 15 |
| 2008/03/17 | 80,200 | 80,300 | 75,000 | 77,100 | 10 |
| 2008/03/14 | 80,300 | 80,300 | 80,300 | 80,300 | 1 |
| 2008/03/13 | 80,000 | 80,200 | 79,900 | 80,200 | 17 |
| 2008/03/12 | 80,100 | 80,100 | 80,100 | 80,100 | 1 |
| 2008/03/11 | 78,400 | 80,300 | 78,000 | 78,100 | 73 |
| 2008/03/10 | 80,100 | 80,300 | 79,700 | 80,100 | 10 |
| 2008/03/07 | 80,200 | 80,300 | 80,000 | 80,100 | 61 |
| 2008/03/06 | 80,300 | 80,300 | 80,200 | 80,200 | 4 |
| 2008/03/05 | 80,300 | 80,500 | 80,300 | 80,500 | 4 |
| 2008/03/04 | 80,000 | 81,000 | 80,000 | 80,200 | 35 |
| 2008/03/03 | 80,100 | 80,500 | 80,000 | 80,500 | 33 |
| 2008/02/29 | 80,600 | 80,600 | 79,800 | 80,200 | 32 |
| 2008/02/28 | 79,800 | 80,600 | 79,700 | 80,100 | 75 |
| 2008/02/27 | 80,300 | 80,400 | 79,700 | 79,800 | 63 |
| 2008/02/26 | 79,600 | 80,500 | 79,300 | 80,500 | 68 |
| 2008/02/25 | 89,800 | 89,900 | 79,500 | 79,600 | 466 |
| 2008/02/22 | 80,000 | 80,300 | 79,400 | 79,900 | 126 |
| 2008/02/21 | 79,900 | 80,300 | 79,100 | 80,100 | 104 |
| 2008/02/20 | 80,200 | 80,300 | 78,900 | 79,400 | 144 |
| 2008/02/19 | 80,800 | 80,900 | 78,900 | 80,000 | 75 |
| 2008/02/18 | 82,900 | 83,000 | 80,600 | 80,600 | 76 |
| 2008/02/15 | 83,100 | 84,000 | 83,000 | 83,100 | 11 |
| 2008/02/14 | 82,900 | 83,000 | 82,900 | 83,000 | 14 |
| 2008/02/13 | 81,000 | 84,900 | 81,000 | 81,200 | 13 |
| 2008/02/12 | 92,100 | 92,100 | 83,000 | 83,000 | 46 |
| 2008/02/08 | 94,600 | 94,700 | 92,100 | 92,100 | 62 |
| 2008/02/07 | 94,800 | 95,500 | 94,800 | 95,000 | 13 |
| 2008/02/06 | 94,900 | 96,100 | 94,900 | 96,000 | 7 |
| 2008/02/05 | 98,100 | 98,300 | 97,500 | 97,500 | 10 |
| 2008/02/04 | 98,500 | 98,600 | 98,000 | 98,300 | 17 |
| 2008/02/01 | 98,600 | 98,700 | 98,200 | 98,600 | 14 |
| 2008/01/31 | 95,700 | 98,700 | 95,700 | 98,500 | 9 |
| 2008/01/30 | 97,600 | 98,000 | 97,500 | 98,000 | 5 |
| 2008/01/29 | 98,000 | 98,200 | 97,300 | 97,400 | 22 |
| 2008/01/28 | 99,800 | 99,900 | 99,000 | 99,000 | 14 |
| 2008/01/25 | 102,000 | 103,000 | 99,700 | 99,700 | 50 |
| 2008/01/24 | 96,900 | 99,800 | 96,900 | 99,800 | 3 |
| 2008/01/23 | 96,000 | 96,000 | 95,900 | 96,000 | 3 |
| 2008/01/22 | 98,900 | 99,000 | 96,100 | 96,100 | 7 |
| 2008/01/21 | 101,000 | 101,000 | 100,000 | 101,000 | 6 |
| 2008/01/18 | 98,000 | 104,000 | 97,500 | 104,000 | 31 |
| 2008/01/17 | 99,300 | 102,000 | 97,100 | 100,000 | 43 |
| 2008/01/16 | 113,000 | 114,000 | 99,100 | 99,300 | 35 |
| 2008/01/15 | 119,000 | 119,000 | 114,000 | 114,000 | 10 |
| 2008/01/11 | 121,000 | 121,000 | 119,000 | 119,000 | 6 |
| 2008/01/10 | 125,000 | 125,000 | 120,000 | 125,000 | 12 |
| 2008/01/09 | 120,000 | 125,000 | 119,000 | 125,000 | 14 |
| 2008/01/08 | 126,000 | 127,000 | 119,000 | 120,000 | 22 |
| 2008/01/07 | 128,000 | 128,000 | 127,000 | 127,000 | 10 |
| 2008/01/04 | 130,000 | 130,000 | 128,000 | 129,000 | 5 |