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 |
|---|---|---|---|---|---|
| 2009/12/30 | 57,900 | 57,900 | 57,400 | 57,800 | 55 |
| 2009/12/29 | 57,800 | 58,600 | 57,700 | 58,600 | 74 |
| 2009/12/28 | 58,200 | 58,200 | 57,600 | 57,600 | 7 |
| 2009/12/25 | 57,800 | 58,000 | 57,600 | 57,700 | 54 |
| 2009/12/24 | 57,900 | 58,000 | 57,500 | 57,600 | 49 |
| 2009/12/22 | 57,000 | 57,800 | 57,000 | 57,800 | 30 |
| 2009/12/21 | 56,800 | 56,900 | 56,200 | 56,800 | 12 |
| 2009/12/18 | 56,400 | 56,400 | 56,300 | 56,300 | 11 |
| 2009/12/17 | 56,800 | 56,800 | 56,300 | 56,300 | 12 |
| 2009/12/16 | 57,200 | 57,600 | 57,200 | 57,500 | 14 |
| 2009/12/15 | 58,000 | 58,200 | 58,000 | 58,200 | 9 |
| 2009/12/14 | 57,600 | 57,700 | 57,500 | 57,700 | 5 |
| 2009/12/11 | 58,000 | 58,100 | 57,800 | 58,100 | 9 |
| 2009/12/10 | 57,900 | 58,000 | 57,800 | 58,000 | 43 |
| 2009/12/09 | 56,400 | 56,400 | 56,400 | 56,400 | 5 |
| 2009/12/08 | 56,900 | 56,900 | 56,100 | 56,100 | 15 |
| 2009/12/07 | 56,900 | 56,900 | 56,300 | 56,900 | 5 |
| 2009/12/04 | 57,000 | 57,000 | 56,900 | 57,000 | 5 |
| 2009/12/03 | 56,500 | 57,000 | 56,500 | 57,000 | 14 |
| 2009/12/02 | 56,900 | 57,000 | 56,900 | 57,000 | 3 |
| 2009/12/01 | 56,000 | 56,300 | 55,700 | 56,200 | 14 |
| 2009/11/30 | 56,000 | 56,000 | 55,100 | 56,000 | 20 |
| 2009/11/27 | 56,500 | 56,800 | 56,000 | 56,000 | 19 |
| 2009/11/26 | 57,400 | 57,500 | 57,300 | 57,500 | 11 |
| 2009/11/25 | 57,500 | 57,500 | 57,000 | 57,000 | 31 |
| 2009/11/24 | 55,900 | 57,000 | 55,900 | 57,000 | 23 |
| 2009/11/20 | 55,300 | 55,700 | 55,300 | 55,700 | 9 |
| 2009/11/19 | 54,600 | 54,800 | 52,800 | 54,800 | 20 |
| 2009/11/18 | 57,000 | 57,000 | 55,000 | 55,000 | 29 |
| 2009/11/17 | 57,100 | 57,100 | 56,900 | 56,900 | 12 |
| 2009/11/16 | 57,900 | 57,900 | 57,300 | 57,300 | 4 |
| 2009/11/13 | 57,800 | 58,000 | 57,300 | 58,000 | 17 |
| 2009/11/12 | 58,000 | 58,000 | 57,800 | 57,800 | 6 |
| 2009/11/11 | 58,800 | 58,800 | 57,600 | 57,700 | 44 |
| 2009/11/10 | 59,100 | 59,300 | 58,600 | 59,300 | 7 |
| 2009/11/09 | 59,600 | 59,700 | 59,200 | 59,200 | 26 |
| 2009/11/06 | 60,600 | 60,700 | 59,500 | 59,500 | 9 |
| 2009/11/05 | 60,100 | 60,500 | 59,900 | 60,500 | 9 |
| 2009/11/04 | 60,500 | 60,500 | 60,000 | 60,500 | 51 |
| 2009/11/02 | 61,000 | 61,000 | 59,500 | 60,400 | 74 |
| 2009/10/30 | 59,300 | 60,000 | 59,300 | 60,000 | 7 |
| 2009/10/29 | 60,000 | 60,000 | 59,000 | 59,400 | 6 |
| 2009/10/28 | 60,000 | 60,000 | 59,900 | 60,000 | 16 |
| 2009/10/27 | 59,500 | 60,000 | 59,400 | 60,000 | 19 |
| 2009/10/26 | 59,500 | 59,800 | 59,500 | 59,800 | 16 |
| 2009/10/23 | 59,600 | 59,900 | 59,200 | 59,400 | 14 |
| 2009/10/22 | 59,800 | 59,800 | 59,400 | 59,700 | 3 |
| 2009/10/20 | 58,300 | 60,000 | 58,300 | 60,000 | 5 |
| 2009/10/19 | 58,500 | 58,600 | 58,500 | 58,600 | 5 |
| 2009/10/16 | 59,800 | 59,900 | 58,200 | 58,400 | 19 |
| 2009/10/15 | 59,100 | 59,300 | 58,200 | 59,300 | 20 |
| 2009/10/14 | 58,600 | 58,600 | 58,000 | 58,100 | 9 |
| 2009/10/13 | 57,900 | 58,600 | 57,600 | 58,600 | 29 |
| 2009/10/09 | 57,700 | 57,900 | 57,100 | 57,500 | 16 |
| 2009/10/08 | 57,000 | 57,500 | 57,000 | 57,500 | 6 |
| 2009/10/07 | 56,500 | 56,800 | 56,400 | 56,800 | 19 |
| 2009/10/06 | 54,600 | 56,200 | 54,600 | 56,000 | 32 |
| 2009/10/05 | 55,800 | 55,900 | 55,500 | 55,500 | 20 |
| 2009/10/02 | 57,500 | 57,500 | 56,300 | 56,600 | 88 |
| 2009/10/01 | 58,100 | 58,200 | 57,500 | 58,200 | 48 |
| 2009/09/30 | 59,000 | 59,000 | 58,500 | 58,500 | 18 |
| 2009/09/29 | 58,700 | 59,500 | 58,700 | 59,000 | 23 |
| 2009/09/28 | 58,700 | 60,000 | 58,500 | 58,700 | 93 |
| 2009/09/25 | 60,800 | 60,800 | 60,100 | 60,200 | 41 |
| 2009/09/24 | 62,300 | 62,300 | 61,300 | 62,300 | 51 |
| 2009/09/18 | 62,400 | 62,400 | 61,400 | 61,600 | 39 |
| 2009/09/17 | 62,700 | 62,700 | 62,100 | 62,700 | 14 |
| 2009/09/16 | 62,000 | 62,700 | 61,600 | 62,200 | 37 |
| 2009/09/15 | 61,500 | 62,000 | 61,200 | 61,800 | 39 |
| 2009/09/14 | 62,600 | 63,000 | 61,000 | 61,000 | 120 |
| 2009/09/11 | 62,100 | 62,500 | 62,000 | 62,500 | 46 |
| 2009/09/10 | 62,800 | 63,300 | 62,000 | 62,200 | 100 |
| 2009/09/09 | 62,500 | 63,000 | 62,300 | 62,300 | 79 |
| 2009/09/08 | 67,600 | 67,600 | 62,200 | 63,000 | 729 |
| 2009/09/07 | 63,200 | 63,500 | 62,600 | 62,600 | 28 |
| 2009/09/04 | 63,900 | 63,900 | 62,500 | 63,000 | 45 |
| 2009/09/03 | 63,800 | 63,800 | 63,200 | 63,200 | 4 |
| 2009/09/02 | 64,000 | 64,800 | 63,400 | 64,000 | 43 |
| 2009/09/01 | 63,900 | 63,900 | 63,500 | 63,900 | 11 |
| 2009/08/31 | 64,200 | 64,200 | 63,200 | 63,900 | 32 |
| 2009/08/28 | 63,800 | 63,800 | 63,000 | 63,300 | 8 |
| 2009/08/27 | 62,700 | 64,000 | 62,500 | 63,800 | 61 |
| 2009/08/26 | 63,300 | 63,400 | 62,900 | 62,900 | 3 |
| 2009/08/25 | 62,500 | 63,400 | 62,500 | 63,400 | 8 |
| 2009/08/24 | 62,000 | 63,500 | 62,000 | 62,500 | 31 |
| 2009/08/21 | 62,400 | 62,400 | 62,000 | 62,000 | 19 |
| 2009/08/20 | 62,500 | 63,000 | 62,000 | 62,300 | 18 |
| 2009/08/19 | 63,500 | 63,900 | 62,000 | 62,000 | 31 |
| 2009/08/18 | 64,200 | 64,200 | 63,500 | 63,500 | 6 |
| 2009/08/17 | 64,400 | 64,500 | 64,200 | 64,200 | 16 |
| 2009/08/14 | 63,000 | 65,400 | 63,000 | 64,300 | 40 |
| 2009/08/13 | 63,900 | 64,000 | 63,000 | 63,500 | 19 |
| 2009/08/12 | 62,300 | 63,600 | 62,300 | 63,600 | 15 |
| 2009/08/11 | 63,300 | 63,300 | 62,000 | 62,000 | 23 |
| 2009/08/10 | 64,000 | 64,000 | 63,300 | 63,300 | 43 |
| 2009/08/07 | 64,500 | 64,500 | 63,000 | 63,400 | 25 |
| 2009/08/06 | 63,000 | 63,000 | 62,700 | 63,000 | 51 |
| 2009/08/05 | 63,000 | 63,500 | 63,000 | 63,000 | 15 |
| 2009/08/04 | 63,000 | 63,700 | 62,600 | 63,000 | 42 |
| 2009/08/03 | 62,000 | 62,200 | 61,600 | 62,200 | 9 |
| 2009/07/31 | 63,100 | 63,100 | 62,100 | 62,200 | 12 |
| 2009/07/30 | 63,000 | 63,500 | 61,500 | 63,100 | 38 |
| 2009/07/29 | 64,300 | 64,400 | 63,000 | 63,000 | 14 |
| 2009/07/28 | 63,900 | 64,300 | 63,500 | 64,300 | 18 |
| 2009/07/27 | 63,600 | 63,900 | 63,200 | 63,900 | 22 |
| 2009/07/24 | 63,200 | 63,200 | 62,500 | 63,000 | 19 |
| 2009/07/23 | 63,000 | 63,000 | 61,800 | 61,800 | 7 |
| 2009/07/22 | 61,500 | 63,500 | 61,500 | 63,500 | 38 |
| 2009/07/21 | 61,200 | 61,500 | 61,000 | 61,500 | 21 |
| 2009/07/17 | 60,100 | 60,500 | 60,100 | 60,200 | 19 |
| 2009/07/16 | 61,800 | 61,800 | 60,200 | 60,500 | 21 |
| 2009/07/15 | 62,100 | 63,500 | 60,500 | 61,800 | 32 |
| 2009/07/14 | 62,000 | 62,000 | 60,000 | 62,000 | 71 |
| 2009/07/13 | 60,000 | 60,000 | 55,300 | 57,500 | 90 |
| 2009/07/10 | 60,200 | 60,200 | 57,600 | 60,000 | 86 |
| 2009/07/09 | 63,000 | 63,000 | 59,000 | 60,500 | 141 |
| 2009/07/08 | 67,200 | 67,200 | 63,500 | 63,500 | 56 |
| 2009/07/07 | 66,100 | 68,500 | 66,000 | 68,500 | 31 |
| 2009/07/06 | 64,500 | 67,000 | 64,500 | 65,500 | 30 |
| 2009/07/03 | 63,900 | 63,900 | 62,900 | 63,000 | 20 |
| 2009/07/02 | 61,600 | 62,900 | 61,600 | 62,400 | 23 |
| 2009/07/01 | 60,700 | 62,000 | 60,700 | 61,100 | 7 |
| 2009/06/30 | 61,600 | 62,200 | 60,000 | 62,200 | 26 |
| 2009/06/29 | 60,900 | 64,000 | 60,900 | 61,100 | 67 |
| 2009/06/26 | 59,000 | 59,500 | 58,500 | 59,000 | 18 |
| 2009/06/25 | 58,600 | 59,000 | 58,600 | 59,000 | 20 |
| 2009/06/24 | 57,500 | 58,900 | 57,300 | 58,900 | 63 |
| 2009/06/23 | 57,800 | 57,800 | 56,000 | 56,800 | 43 |
| 2009/06/22 | 57,200 | 58,000 | 56,500 | 58,000 | 29 |
| 2009/06/19 | 56,300 | 57,500 | 56,200 | 57,500 | 17 |
| 2009/06/18 | 58,000 | 58,800 | 55,600 | 56,000 | 28 |
| 2009/06/17 | 55,200 | 60,000 | 55,100 | 59,000 | 92 |
| 2009/06/16 | 56,000 | 56,000 | 55,200 | 56,000 | 33 |
| 2009/06/15 | 56,500 | 58,400 | 56,000 | 57,000 | 42 |
| 2009/06/12 | 56,000 | 56,500 | 56,000 | 56,500 | 20 |
| 2009/06/11 | 56,900 | 57,000 | 54,700 | 55,000 | 54 |
| 2009/06/10 | 56,000 | 56,900 | 55,500 | 56,500 | 13 |
| 2009/06/09 | 57,800 | 57,800 | 56,000 | 56,000 | 8 |
| 2009/06/08 | 56,500 | 57,800 | 56,300 | 57,800 | 27 |
| 2009/06/05 | 57,000 | 57,000 | 55,500 | 55,500 | 37 |
| 2009/06/04 | 58,000 | 58,000 | 57,000 | 57,000 | 5 |
| 2009/06/03 | 58,800 | 58,800 | 56,800 | 57,500 | 39 |
| 2009/06/02 | 59,500 | 59,800 | 58,500 | 58,500 | 33 |
| 2009/06/01 | 56,500 | 57,500 | 56,500 | 57,500 | 4 |
| 2009/05/29 | 57,000 | 57,500 | 56,300 | 56,500 | 19 |
| 2009/05/28 | 56,500 | 56,800 | 55,900 | 56,800 | 6 |
| 2009/05/27 | 57,900 | 58,000 | 55,500 | 55,600 | 30 |
| 2009/05/26 | 53,000 | 57,400 | 53,000 | 57,000 | 36 |
| 2009/05/25 | 51,200 | 53,000 | 51,100 | 53,000 | 32 |
| 2009/05/22 | 52,000 | 52,800 | 51,000 | 51,000 | 34 |
| 2009/05/21 | 50,600 | 52,000 | 50,500 | 51,500 | 40 |
| 2009/05/20 | 52,500 | 52,800 | 50,300 | 50,300 | 42 |
| 2009/05/19 | 52,500 | 52,700 | 51,100 | 52,000 | 105 |
| 2009/05/18 | 49,400 | 52,500 | 49,400 | 51,500 | 99 |
| 2009/05/15 | 48,000 | 49,000 | 47,500 | 48,600 | 102 |
| 2009/05/14 | 48,000 | 48,500 | 46,050 | 48,000 | 83 |
| 2009/05/13 | 46,800 | 47,950 | 45,800 | 47,950 | 86 |
| 2009/05/12 | 46,550 | 47,000 | 46,000 | 46,000 | 41 |
| 2009/05/11 | 46,000 | 47,100 | 45,950 | 46,600 | 248 |
| 2009/05/08 | 45,500 | 45,500 | 45,200 | 45,200 | 201 |
| 2009/05/07 | 45,000 | 45,800 | 44,900 | 45,200 | 61 |
| 2009/05/01 | 45,000 | 45,100 | 44,900 | 44,900 | 36 |
| 2009/04/30 | 45,050 | 45,400 | 45,050 | 45,400 | 34 |
| 2009/04/28 | 45,100 | 45,400 | 44,900 | 44,900 | 50 |
| 2009/04/27 | 45,350 | 45,500 | 45,000 | 45,100 | 48 |
| 2009/04/24 | 45,300 | 45,400 | 44,900 | 44,900 | 45 |
| 2009/04/23 | 45,800 | 46,000 | 45,100 | 45,300 | 58 |
| 2009/04/22 | 46,000 | 46,400 | 45,700 | 45,700 | 63 |
| 2009/04/21 | 46,600 | 46,600 | 46,000 | 46,000 | 58 |
| 2009/04/20 | 45,750 | 46,800 | 45,750 | 46,800 | 42 |
| 2009/04/17 | 46,100 | 46,200 | 45,700 | 45,700 | 37 |
| 2009/04/16 | 46,050 | 46,050 | 45,650 | 45,650 | 44 |
| 2009/04/15 | 45,800 | 46,000 | 45,100 | 45,900 | 25 |
| 2009/04/14 | 45,500 | 45,500 | 45,000 | 45,000 | 184 |
| 2009/04/13 | 45,100 | 45,400 | 45,000 | 45,100 | 176 |
| 2009/04/10 | 45,000 | 45,200 | 44,800 | 44,800 | 97 |
| 2009/04/09 | 44,950 | 45,000 | 44,650 | 44,800 | 94 |
| 2009/04/08 | 44,900 | 45,300 | 44,900 | 45,000 | 24 |
| 2009/04/07 | 44,900 | 45,500 | 44,900 | 45,300 | 46 |
| 2009/04/06 | 45,500 | 45,500 | 44,500 | 45,300 | 129 |
| 2009/04/03 | 44,500 | 44,700 | 43,900 | 44,300 | 95 |
| 2009/04/02 | 45,700 | 45,850 | 43,000 | 44,500 | 455 |
| 2009/04/01 | 46,650 | 46,650 | 45,850 | 45,850 | 3 |
| 2009/03/31 | 47,000 | 47,100 | 46,650 | 46,700 | 41 |
| 2009/03/30 | 47,750 | 47,750 | 46,700 | 47,000 | 49 |
| 2009/03/27 | 47,800 | 47,800 | 46,000 | 47,100 | 134 |
| 2009/03/26 | 46,000 | 47,000 | 45,900 | 46,600 | 113 |
| 2009/03/25 | 46,400 | 46,700 | 45,950 | 45,950 | 123 |
| 2009/03/24 | 46,400 | 46,500 | 46,000 | 46,000 | 112 |
| 2009/03/23 | 45,500 | 45,700 | 45,500 | 45,600 | 160 |
| 2009/03/19 | 45,700 | 46,000 | 45,500 | 45,500 | 49 |
| 2009/03/18 | 46,050 | 46,050 | 45,350 | 45,650 | 220 |
| 2009/03/17 | 46,000 | 46,200 | 45,800 | 46,000 | 80 |
| 2009/03/16 | 46,000 | 46,200 | 46,000 | 46,000 | 18 |
| 2009/03/13 | 45,200 | 46,000 | 45,200 | 46,000 | 15 |
| 2009/03/12 | 46,500 | 46,500 | 46,000 | 46,000 | 14 |
| 2009/03/11 | 47,200 | 47,200 | 46,750 | 46,750 | 39 |
| 2009/03/10 | 47,000 | 47,000 | 46,750 | 47,000 | 34 |
| 2009/03/09 | 48,000 | 48,200 | 47,000 | 47,000 | 54 |
| 2009/03/05 | 48,700 | 48,700 | 48,000 | 48,000 | 11 |
| 2009/03/04 | 48,700 | 48,700 | 48,700 | 48,700 | 18 |
| 2009/03/03 | 48,700 | 49,000 | 48,700 | 48,700 | 15 |
| 2009/03/02 | 48,700 | 48,700 | 48,700 | 48,700 | 12 |
| 2009/02/27 | 48,250 | 48,300 | 48,250 | 48,300 | 11 |
| 2009/02/26 | 48,700 | 48,700 | 48,250 | 48,250 | 16 |
| 2009/02/25 | 49,800 | 49,900 | 48,700 | 48,700 | 15 |
| 2009/02/24 | 48,600 | 48,600 | 48,250 | 48,600 | 12 |
| 2009/02/23 | 49,000 | 49,000 | 48,650 | 48,650 | 2 |
| 2009/02/20 | 49,000 | 49,000 | 49,000 | 49,000 | 10 |
| 2009/02/19 | 49,100 | 49,500 | 49,000 | 49,000 | 25 |
| 2009/02/17 | 49,950 | 49,950 | 48,800 | 48,800 | 8 |
| 2009/02/16 | 50,100 | 50,100 | 50,000 | 50,000 | 6 |
| 2009/02/13 | 50,400 | 51,000 | 50,000 | 50,500 | 13 |
| 2009/02/12 | 49,200 | 50,900 | 49,200 | 50,400 | 25 |
| 2009/02/10 | 49,600 | 49,600 | 49,600 | 49,600 | 1 |
| 2009/02/09 | 50,000 | 51,000 | 50,000 | 51,000 | 17 |
| 2009/02/06 | 49,500 | 50,000 | 49,500 | 50,000 | 5 |
| 2009/02/04 | 50,000 | 50,000 | 48,600 | 48,600 | 8 |
| 2009/02/03 | 50,200 | 50,200 | 50,000 | 50,000 | 17 |
| 2009/01/29 | 51,600 | 51,600 | 51,600 | 51,600 | 1 |
| 2009/01/28 | 52,200 | 53,800 | 50,300 | 53,800 | 10 |
| 2009/01/27 | 51,500 | 51,500 | 51,500 | 51,500 | 2 |
| 2009/01/26 | 54,300 | 54,300 | 51,500 | 51,500 | 17 |
| 2009/01/23 | 54,600 | 54,800 | 54,300 | 54,300 | 5 |
| 2009/01/22 | 53,400 | 54,900 | 53,300 | 54,900 | 4 |
| 2009/01/21 | 53,300 | 53,300 | 53,300 | 53,300 | 1 |
| 2009/01/20 | 54,700 | 54,700 | 54,200 | 54,200 | 7 |
| 2009/01/19 | 54,100 | 54,200 | 54,100 | 54,200 | 5 |
| 2009/01/16 | 53,800 | 54,000 | 53,800 | 54,000 | 2 |
| 2009/01/15 | 55,000 | 55,000 | 53,500 | 53,500 | 6 |
| 2009/01/14 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2009/01/09 | 56,600 | 56,600 | 56,000 | 56,000 | 2 |
| 2009/01/08 | 56,500 | 56,700 | 56,000 | 56,700 | 8 |
| 2009/01/07 | 56,700 | 56,700 | 56,700 | 56,700 | 5 |
| 2009/01/06 | 56,700 | 56,800 | 56,600 | 56,600 | 18 |
| 2009/01/05 | 56,700 | 56,700 | 56,700 | 56,700 | 5 |