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 |
---|---|---|---|---|---|
2015/12/30 | 793 | 795 | 790 | 790 | 3,100 |
2015/12/29 | 795 | 795 | 792 | 792 | 300 |
2015/12/28 | 795 | 796 | 795 | 795 | 300 |
2015/12/25 | 795 | 795 | 791 | 791 | 4,100 |
2015/12/24 | 791 | 798 | 791 | 798 | 1,200 |
2015/12/22 | 800 | 800 | 788 | 791 | 4,700 |
2015/12/21 | 797 | 800 | 797 | 800 | 1,100 |
2015/12/18 | 802 | 803 | 798 | 798 | 1,200 |
2015/12/17 | 800 | 806 | 799 | 802 | 3,900 |
2015/12/16 | 800 | 801 | 800 | 801 | 600 |
2015/12/15 | 801 | 801 | 800 | 800 | 400 |
2015/12/14 | 810 | 810 | 800 | 800 | 4,600 |
2015/12/11 | 800 | 801 | 798 | 799 | 5,300 |
2015/12/10 | 799 | 800 | 798 | 800 | 1,000 |
2015/12/09 | 799 | 804 | 798 | 800 | 2,000 |
2015/12/08 | 801 | 802 | 796 | 796 | 3,800 |
2015/12/07 | 800 | 802 | 800 | 800 | 3,200 |
2015/12/04 | 800 | 800 | 800 | 800 | 1,300 |
2015/12/03 | 805 | 805 | 800 | 800 | 2,500 |
2015/12/02 | 805 | 805 | 800 | 800 | 2,400 |
2015/12/01 | 800 | 804 | 800 | 803 | 600 |
2015/11/30 | 803 | 804 | 800 | 800 | 2,200 |
2015/11/27 | 801 | 801 | 799 | 800 | 1,600 |
2015/11/26 | 802 | 804 | 802 | 802 | 800 |
2015/11/25 | 805 | 805 | 804 | 804 | 900 |
2015/11/24 | 800 | 800 | 799 | 799 | 1,800 |
2015/11/20 | 801 | 801 | 798 | 800 | 1,800 |
2015/11/19 | 799 | 803 | 799 | 802 | 2,400 |
2015/11/18 | 801 | 801 | 801 | 801 | 200 |
2015/11/17 | 800 | 802 | 798 | 801 | 600 |
2015/11/16 | 799 | 800 | 798 | 798 | 800 |
2015/11/13 | 803 | 806 | 799 | 799 | 2,900 |
2015/11/12 | 800 | 803 | 800 | 802 | 2,200 |
2015/11/11 | 800 | 800 | 799 | 800 | 2,300 |
2015/11/10 | 800 | 802 | 799 | 799 | 2,600 |
2015/11/09 | 802 | 802 | 799 | 802 | 3,700 |
2015/11/06 | 809 | 810 | 802 | 802 | 1,000 |
2015/11/05 | 802 | 805 | 801 | 802 | 3,300 |
2015/11/04 | 814 | 814 | 803 | 803 | 2,500 |
2015/11/02 | 821 | 821 | 804 | 804 | 3,800 |
2015/10/30 | 820 | 824 | 806 | 820 | 1,600 |
2015/10/29 | 808 | 813 | 803 | 805 | 4,900 |
2015/10/28 | 807 | 814 | 805 | 808 | 2,300 |
2015/10/27 | 810 | 815 | 808 | 808 | 1,400 |
2015/10/26 | 812 | 815 | 810 | 810 | 2,900 |
2015/10/23 | 820 | 820 | 810 | 814 | 3,800 |
2015/10/22 | 811 | 826 | 808 | 809 | 1,900 |
2015/10/21 | 811 | 825 | 810 | 814 | 2,500 |
2015/10/20 | 816 | 816 | 815 | 815 | 400 |
2015/10/19 | 813 | 833 | 813 | 818 | 1,200 |
2015/10/16 | 817 | 817 | 810 | 811 | 2,300 |
2015/10/15 | 828 | 828 | 817 | 817 | 1,500 |
2015/10/14 | 831 | 831 | 831 | 831 | 1,100 |
2015/10/13 | 832 | 832 | 831 | 831 | 300 |
2015/10/09 | 834 | 834 | 834 | 834 | 500 |
2015/10/08 | 850 | 850 | 835 | 840 | 600 |
2015/10/07 | 856 | 856 | 856 | 856 | 500 |
2015/10/05 | 826 | 856 | 824 | 856 | 1,500 |
2015/10/02 | 830 | 830 | 830 | 830 | 800 |
2015/10/01 | 829 | 830 | 829 | 830 | 1,400 |
2015/09/30 | 839 | 839 | 829 | 829 | 200 |
2015/09/29 | 831 | 831 | 831 | 831 | 200 |
2015/09/25 | 860 | 860 | 846 | 846 | 600 |
2015/09/24 | 860 | 860 | 845 | 850 | 300 |
2015/09/18 | 833 | 861 | 833 | 846 | 1,000 |
2015/09/17 | 838 | 838 | 810 | 833 | 2,200 |
2015/09/16 | 848 | 848 | 848 | 848 | 100 |
2015/09/15 | 867 | 867 | 867 | 867 | 100 |
2015/09/14 | 848 | 848 | 838 | 838 | 600 |
2015/09/11 | 848 | 848 | 848 | 848 | 100 |
2015/09/09 | 859 | 859 | 859 | 859 | 400 |
2015/09/08 | 859 | 859 | 859 | 859 | 400 |
2015/09/07 | 859 | 859 | 859 | 859 | 300 |
2015/09/04 | 846 | 846 | 844 | 844 | 900 |
2015/09/03 | 860 | 870 | 860 | 861 | 500 |
2015/09/02 | 873 | 873 | 870 | 870 | 1,300 |
2015/09/01 | 862 | 863 | 856 | 859 | 900 |
2015/08/31 | 871 | 871 | 871 | 871 | 200 |
2015/08/28 | 869 | 869 | 861 | 864 | 1,200 |
2015/08/27 | 854 | 868 | 854 | 868 | 500 |
2015/08/26 | 840 | 846 | 840 | 845 | 300 |
2015/08/25 | 820 | 840 | 820 | 840 | 2,500 |
2015/08/24 | 842 | 844 | 842 | 843 | 1,900 |
2015/08/21 | 855 | 865 | 855 | 865 | 800 |
2015/08/20 | 861 | 863 | 859 | 860 | 1,300 |
2015/08/19 | 860 | 861 | 860 | 861 | 300 |
2015/08/18 | 865 | 871 | 861 | 861 | 1,200 |
2015/08/17 | 871 | 878 | 869 | 869 | 900 |
2015/08/14 | 872 | 875 | 871 | 871 | 8,200 |
2015/08/13 | 871 | 871 | 871 | 871 | 3,800 |
2015/08/12 | 871 | 880 | 870 | 870 | 900 |
2015/08/11 | 871 | 886 | 871 | 872 | 1,600 |
2015/08/10 | 874 | 876 | 871 | 872 | 1,700 |
2015/08/07 | 892 | 892 | 880 | 880 | 600 |
2015/08/06 | 899 | 899 | 895 | 895 | 400 |
2015/08/05 | 891 | 891 | 890 | 890 | 800 |
2015/08/04 | 895 | 895 | 876 | 876 | 1,200 |
2015/08/03 | 875 | 890 | 870 | 882 | 1,100 |
2015/07/31 | 886 | 886 | 870 | 875 | 4,500 |
2015/07/30 | 900 | 900 | 890 | 898 | 1,600 |
2015/07/29 | 912 | 912 | 900 | 900 | 300 |
2015/07/28 | 892 | 925 | 882 | 900 | 1,900 |
2015/07/27 | 938 | 938 | 892 | 922 | 2,900 |
2015/07/24 | 913 | 938 | 910 | 938 | 1,700 |
2015/07/23 | 900 | 913 | 899 | 913 | 10,500 |
2015/07/22 | 900 | 900 | 890 | 899 | 1,400 |
2015/07/21 | 888 | 891 | 888 | 890 | 800 |
2015/07/17 | 885 | 886 | 885 | 885 | 700 |
2015/07/16 | 895 | 902 | 880 | 902 | 1,400 |
2015/07/15 | 900 | 905 | 892 | 895 | 1,900 |
2015/07/14 | 864 | 911 | 864 | 911 | 1,900 |
2015/07/13 | 852 | 879 | 852 | 879 | 4,400 |
2015/07/10 | 888 | 980 | 856 | 856 | 23,400 |
2015/07/09 | 860 | 860 | 852 | 852 | 1,900 |
2015/07/08 | 875 | 880 | 875 | 876 | 1,100 |
2015/07/07 | 878 | 878 | 878 | 878 | 300 |
2015/07/06 | 866 | 866 | 864 | 864 | 1,200 |
2015/07/03 | 868 | 868 | 865 | 865 | 1,300 |
2015/07/02 | 882 | 882 | 869 | 869 | 2,300 |
2015/07/01 | 880 | 880 | 878 | 880 | 700 |
2015/06/30 | 875 | 880 | 875 | 880 | 800 |
2015/06/29 | 880 | 880 | 867 | 875 | 1,200 |
2015/06/26 | 881 | 882 | 880 | 880 | 800 |
2015/06/25 | 881 | 881 | 880 | 880 | 1,000 |
2015/06/24 | 881 | 881 | 879 | 879 | 2,100 |
2015/06/23 | 866 | 879 | 866 | 879 | 1,800 |
2015/06/22 | 866 | 873 | 865 | 873 | 300 |
2015/06/18 | 865 | 865 | 865 | 865 | 100 |
2015/06/17 | 868 | 868 | 865 | 865 | 800 |
2015/06/16 | 872 | 875 | 872 | 875 | 1,100 |
2015/06/15 | 870 | 870 | 870 | 870 | 500 |
2015/06/12 | 862 | 862 | 860 | 860 | 600 |
2015/06/11 | 863 | 864 | 863 | 864 | 300 |
2015/06/10 | 873 | 875 | 863 | 863 | 1,700 |
2015/06/09 | 860 | 871 | 860 | 868 | 1,900 |
2015/06/08 | 860 | 860 | 860 | 860 | 2,000 |
2015/06/05 | 870 | 871 | 867 | 867 | 500 |
2015/06/04 | 866 | 866 | 866 | 866 | 100 |
2015/06/03 | 868 | 868 | 866 | 866 | 500 |
2015/06/02 | 868 | 869 | 868 | 869 | 1,000 |
2015/06/01 | 857 | 865 | 857 | 865 | 700 |
2015/05/28 | 853 | 853 | 853 | 853 | 400 |
2015/05/27 | 851 | 862 | 851 | 861 | 300 |
2015/05/26 | 859 | 859 | 856 | 856 | 200 |
2015/05/25 | 856 | 859 | 852 | 859 | 2,600 |
2015/05/22 | 865 | 866 | 865 | 865 | 600 |
2015/05/21 | 863 | 872 | 860 | 860 | 600 |
2015/05/20 | 864 | 864 | 863 | 863 | 500 |
2015/05/19 | 864 | 870 | 864 | 870 | 1,100 |
2015/05/18 | 860 | 862 | 859 | 862 | 600 |
2015/05/15 | 850 | 858 | 850 | 858 | 200 |
2015/05/14 | 849 | 849 | 849 | 849 | 100 |
2015/05/13 | 848 | 852 | 840 | 850 | 3,800 |
2015/05/12 | 865 | 865 | 846 | 854 | 1,500 |
2015/05/11 | 851 | 858 | 850 | 850 | 1,900 |
2015/05/08 | 860 | 860 | 851 | 851 | 1,700 |
2015/05/07 | 884 | 884 | 856 | 862 | 1,600 |
2015/05/01 | 865 | 879 | 857 | 879 | 700 |
2015/04/30 | 860 | 880 | 860 | 880 | 3,000 |
2015/04/28 | 862 | 863 | 862 | 863 | 1,000 |
2015/04/27 | 852 | 852 | 852 | 852 | 800 |
2015/04/24 | 848 | 848 | 848 | 848 | 1,300 |
2015/04/23 | 863 | 863 | 863 | 863 | 300 |
2015/04/22 | 862 | 862 | 852 | 852 | 200 |
2015/04/21 | 850 | 850 | 850 | 850 | 1,100 |
2015/04/20 | 850 | 865 | 850 | 851 | 1,900 |
2015/04/17 | 855 | 855 | 855 | 855 | 100 |
2015/04/16 | 851 | 853 | 851 | 853 | 1,100 |
2015/04/15 | 850 | 850 | 850 | 850 | 100 |
2015/04/14 | 840 | 843 | 840 | 843 | 400 |
2015/04/13 | 854 | 854 | 832 | 850 | 1,600 |
2015/04/10 | 845 | 855 | 838 | 855 | 800 |
2015/04/09 | 857 | 857 | 837 | 837 | 1,100 |
2015/04/08 | 854 | 854 | 846 | 846 | 400 |
2015/04/07 | 847 | 847 | 842 | 842 | 1,000 |
2015/04/06 | 831 | 848 | 831 | 848 | 2,800 |
2015/04/03 | 864 | 876 | 859 | 859 | 1,400 |
2015/04/02 | 865 | 865 | 864 | 865 | 3,200 |
2015/04/01 | 855 | 856 | 855 | 856 | 200 |
2015/03/31 | 850 | 856 | 850 | 856 | 500 |
2015/03/30 | 842 | 842 | 842 | 842 | 300 |
2015/03/27 | 842 | 851 | 842 | 845 | 1,300 |
2015/03/26 | 885 | 885 | 857 | 857 | 2,500 |
2015/03/25 | 885 | 885 | 870 | 870 | 900 |
2015/03/24 | 870 | 878 | 870 | 870 | 700 |
2015/03/23 | 871 | 880 | 869 | 872 | 2,000 |
2015/03/20 | 861 | 869 | 857 | 869 | 800 |
2015/03/19 | 865 | 876 | 864 | 865 | 2,000 |
2015/03/18 | 860 | 860 | 855 | 860 | 1,400 |
2015/03/17 | 854 | 860 | 854 | 860 | 500 |
2015/03/16 | 850 | 853 | 850 | 853 | 2,200 |
2015/03/13 | 850 | 857 | 850 | 857 | 400 |
2015/03/12 | 850 | 850 | 849 | 849 | 300 |
2015/03/11 | 848 | 848 | 840 | 847 | 3,000 |
2015/03/10 | 850 | 850 | 848 | 848 | 400 |
2015/03/09 | 841 | 841 | 841 | 841 | 100 |
2015/03/06 | 840 | 840 | 840 | 840 | 200 |
2015/03/05 | 840 | 840 | 840 | 840 | 100 |
2015/03/04 | 847 | 847 | 840 | 840 | 900 |
2015/03/03 | 845 | 845 | 844 | 844 | 1,700 |
2015/03/02 | 837 | 845 | 837 | 845 | 600 |
2015/02/27 | 837 | 837 | 835 | 835 | 1,600 |
2015/02/26 | 840 | 840 | 836 | 836 | 1,200 |
2015/02/25 | 843 | 843 | 843 | 843 | 700 |
2015/02/24 | 843 | 843 | 842 | 842 | 700 |
2015/02/23 | 835 | 840 | 832 | 832 | 2,100 |
2015/02/20 | 844 | 860 | 824 | 846 | 5,900 |
2015/02/19 | 842 | 842 | 842 | 842 | 100 |
2015/02/18 | 836 | 836 | 836 | 836 | 100 |
2015/02/17 | 840 | 840 | 840 | 840 | 1,200 |
2015/02/16 | 835 | 850 | 835 | 849 | 1,200 |
2015/02/13 | 849 | 849 | 834 | 835 | 500 |
2015/02/12 | 838 | 838 | 835 | 835 | 2,500 |
2015/02/10 | 836 | 836 | 836 | 836 | 100 |
2015/02/09 | 840 | 840 | 832 | 834 | 400 |
2015/02/06 | 831 | 831 | 831 | 831 | 200 |
2015/02/05 | 831 | 831 | 831 | 831 | 300 |
2015/02/04 | 831 | 844 | 831 | 844 | 500 |
2015/02/03 | 845 | 845 | 843 | 843 | 1,100 |
2015/02/02 | 841 | 843 | 841 | 843 | 200 |
2015/01/30 | 834 | 834 | 834 | 834 | 100 |
2015/01/29 | 849 | 849 | 830 | 845 | 900 |
2015/01/28 | 844 | 844 | 842 | 842 | 200 |
2015/01/27 | 842 | 842 | 838 | 838 | 1,500 |
2015/01/26 | 855 | 856 | 855 | 855 | 1,200 |
2015/01/23 | 840 | 842 | 837 | 840 | 700 |
2015/01/22 | 842 | 842 | 842 | 842 | 100 |
2015/01/21 | 852 | 852 | 841 | 847 | 1,000 |
2015/01/20 | 855 | 857 | 855 | 856 | 600 |
2015/01/19 | 859 | 859 | 849 | 849 | 500 |
2015/01/16 | 860 | 860 | 858 | 859 | 400 |
2015/01/15 | 865 | 865 | 865 | 865 | 300 |
2015/01/14 | 840 | 841 | 839 | 839 | 1,600 |
2015/01/13 | 840 | 846 | 840 | 840 | 1,200 |
2015/01/09 | 849 | 849 | 846 | 846 | 300 |
2015/01/08 | 859 | 859 | 832 | 849 | 700 |
2015/01/07 | 837 | 844 | 835 | 844 | 900 |
2015/01/06 | 869 | 869 | 836 | 836 | 1,300 |
2015/01/05 | 850 | 860 | 847 | 860 | 5,100 |