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 |
---|---|---|---|---|---|
2017/12/29 | 1,176 | 1,195 | 1,170 | 1,170 | 5,900 |
2017/12/28 | 1,210 | 1,210 | 1,160 | 1,163 | 11,500 |
2017/12/27 | 1,202 | 1,208 | 1,193 | 1,201 | 3,400 |
2017/12/26 | 1,222 | 1,223 | 1,200 | 1,213 | 4,400 |
2017/12/25 | 1,230 | 1,256 | 1,225 | 1,227 | 11,000 |
2017/12/22 | 1,219 | 1,259 | 1,219 | 1,233 | 10,000 |
2017/12/21 | 1,201 | 1,220 | 1,201 | 1,218 | 3,500 |
2017/12/20 | 1,213 | 1,222 | 1,201 | 1,201 | 2,900 |
2017/12/19 | 1,209 | 1,227 | 1,171 | 1,227 | 10,900 |
2017/12/18 | 1,223 | 1,248 | 1,206 | 1,223 | 14,800 |
2017/12/15 | 1,304 | 1,304 | 1,210 | 1,210 | 37,300 |
2017/12/14 | 1,317 | 1,324 | 1,306 | 1,321 | 8,900 |
2017/12/13 | 1,330 | 1,331 | 1,297 | 1,306 | 17,100 |
2017/12/12 | 1,290 | 1,345 | 1,261 | 1,328 | 54,100 |
2017/12/11 | 1,251 | 1,270 | 1,241 | 1,260 | 10,000 |
2017/12/08 | 1,226 | 1,274 | 1,221 | 1,241 | 12,300 |
2017/12/07 | 1,201 | 1,232 | 1,201 | 1,226 | 5,400 |
2017/12/06 | 1,232 | 1,234 | 1,189 | 1,190 | 10,400 |
2017/12/05 | 1,258 | 1,260 | 1,224 | 1,242 | 11,400 |
2017/12/04 | 1,225 | 1,266 | 1,221 | 1,265 | 31,900 |
2017/12/01 | 1,220 | 1,230 | 1,208 | 1,225 | 26,200 |
2017/11/30 | 1,189 | 1,192 | 1,155 | 1,170 | 15,300 |
2017/11/29 | 1,136 | 1,150 | 1,130 | 1,150 | 8,800 |
2017/11/28 | 1,144 | 1,144 | 1,112 | 1,128 | 6,100 |
2017/11/27 | 1,081 | 1,115 | 1,081 | 1,115 | 9,700 |
2017/11/24 | 1,065 | 1,100 | 1,060 | 1,078 | 6,200 |
2017/11/22 | 1,050 | 1,073 | 1,050 | 1,064 | 6,500 |
2017/11/21 | 1,025 | 1,130 | 1,025 | 1,050 | 29,500 |
2017/11/20 | 1,000 | 1,017 | 999 | 1,014 | 2,600 |
2017/11/17 | 1,004 | 1,016 | 998 | 998 | 5,300 |
2017/11/16 | 1,010 | 1,015 | 1,004 | 1,006 | 2,300 |
2017/11/15 | 1,027 | 1,033 | 1,004 | 1,004 | 4,700 |
2017/11/14 | 1,079 | 1,084 | 1,040 | 1,040 | 13,300 |
2017/11/13 | 1,118 | 1,118 | 1,082 | 1,100 | 5,200 |
2017/11/10 | 1,117 | 1,121 | 1,107 | 1,119 | 6,100 |
2017/11/09 | 1,122 | 1,135 | 1,095 | 1,119 | 15,300 |
2017/11/08 | 1,149 | 1,149 | 1,116 | 1,118 | 8,700 |
2017/11/07 | 1,163 | 1,173 | 1,118 | 1,122 | 14,400 |
2017/11/06 | 1,182 | 1,219 | 1,158 | 1,163 | 16,600 |
2017/11/02 | 1,227 | 1,230 | 1,166 | 1,202 | 26,200 |
2017/11/01 | 1,195 | 1,278 | 1,195 | 1,243 | 54,100 |
2017/10/31 | 1,175 | 1,211 | 1,148 | 1,183 | 53,100 |
2017/10/30 | 1,255 | 1,448 | 1,203 | 1,212 | 197,300 |
2017/10/27 | 1,188 | 1,278 | 1,156 | 1,173 | 87,400 |
2017/10/26 | 1,241 | 1,260 | 1,150 | 1,150 | 189,300 |
2017/10/25 | 1,417 | 1,417 | 1,390 | 1,417 | 106,700 |
2017/10/24 | 997 | 1,117 | 980 | 1,117 | 67,200 |
2017/10/23 | 979 | 1,019 | 960 | 967 | 23,400 |
2017/10/20 | 937 | 965 | 937 | 940 | 10,900 |
2017/10/19 | 933 | 950 | 933 | 937 | 2,300 |
2017/10/18 | 954 | 954 | 920 | 932 | 5,700 |
2017/10/17 | 935 | 935 | 927 | 933 | 2,400 |
2017/10/16 | 946 | 955 | 921 | 925 | 12,900 |
2017/10/13 | 957 | 958 | 950 | 956 | 1,100 |
2017/10/12 | 961 | 961 | 950 | 950 | 800 |
2017/10/11 | 942 | 942 | 941 | 941 | 700 |
2017/10/10 | 964 | 964 | 942 | 942 | 2,600 |
2017/10/06 | 953 | 953 | 945 | 953 | 400 |
2017/10/05 | 957 | 958 | 950 | 955 | 3,900 |
2017/10/04 | 955 | 959 | 955 | 955 | 4,700 |
2017/10/03 | 942 | 950 | 939 | 950 | 6,200 |
2017/10/02 | 933 | 940 | 932 | 940 | 2,300 |
2017/09/29 | 931 | 936 | 930 | 930 | 1,400 |
2017/09/28 | 932 | 940 | 931 | 931 | 1,800 |
2017/09/27 | 925 | 940 | 920 | 925 | 2,500 |
2017/09/26 | 929 | 940 | 929 | 940 | 2,400 |
2017/09/25 | 929 | 929 | 920 | 929 | 2,100 |
2017/09/22 | 922 | 928 | 921 | 928 | 900 |
2017/09/21 | 929 | 933 | 922 | 922 | 1,700 |
2017/09/20 | 910 | 923 | 910 | 923 | 1,600 |
2017/09/19 | 910 | 910 | 905 | 910 | 1,800 |
2017/09/15 | 890 | 900 | 885 | 900 | 5,200 |
2017/09/14 | 902 | 902 | 890 | 890 | 700 |
2017/09/13 | 900 | 901 | 900 | 901 | 400 |
2017/09/12 | 909 | 909 | 903 | 903 | 300 |
2017/09/11 | 920 | 920 | 900 | 907 | 2,600 |
2017/09/08 | 895 | 903 | 895 | 903 | 5,900 |
2017/09/07 | 880 | 890 | 880 | 890 | 500 |
2017/09/06 | 877 | 877 | 877 | 877 | 100 |
2017/09/05 | 882 | 882 | 877 | 877 | 1,900 |
2017/09/04 | 893 | 893 | 881 | 881 | 2,200 |
2017/09/01 | 893 | 893 | 893 | 893 | 300 |
2017/08/31 | 886 | 893 | 886 | 893 | 1,100 |
2017/08/29 | 890 | 890 | 890 | 890 | 300 |
2017/08/28 | 891 | 891 | 891 | 891 | 200 |
2017/08/25 | 898 | 898 | 898 | 898 | 600 |
2017/08/24 | 897 | 897 | 897 | 897 | 1,600 |
2017/08/23 | 898 | 898 | 890 | 897 | 800 |
2017/08/22 | 892 | 897 | 892 | 897 | 1,100 |
2017/08/21 | 890 | 890 | 885 | 885 | 200 |
2017/08/18 | 890 | 894 | 886 | 886 | 900 |
2017/08/17 | 890 | 893 | 890 | 890 | 2,500 |
2017/08/16 | 873 | 889 | 868 | 889 | 2,700 |
2017/08/15 | 870 | 884 | 870 | 884 | 600 |
2017/08/14 | 875 | 875 | 862 | 862 | 300 |
2017/08/10 | 880 | 880 | 864 | 875 | 1,300 |
2017/08/09 | 891 | 891 | 891 | 891 | 200 |
2017/08/07 | 890 | 890 | 878 | 890 | 900 |
2017/08/04 | 876 | 876 | 876 | 876 | 100 |
2017/08/03 | 880 | 881 | 876 | 876 | 700 |
2017/08/02 | 890 | 897 | 880 | 880 | 3,500 |
2017/08/01 | 884 | 887 | 881 | 883 | 800 |
2017/07/31 | 882 | 885 | 880 | 883 | 1,600 |
2017/07/28 | 884 | 890 | 882 | 890 | 2,600 |
2017/07/27 | 876 | 883 | 876 | 883 | 1,600 |
2017/07/26 | 875 | 883 | 875 | 883 | 1,300 |
2017/07/25 | 875 | 880 | 875 | 879 | 1,500 |
2017/07/24 | 851 | 879 | 851 | 873 | 3,500 |
2017/07/21 | 875 | 880 | 865 | 865 | 2,400 |
2017/07/20 | 875 | 875 | 875 | 875 | 100 |
2017/07/19 | 870 | 875 | 870 | 875 | 1,700 |
2017/07/18 | 875 | 875 | 875 | 875 | 100 |
2017/07/13 | 875 | 877 | 875 | 875 | 600 |
2017/07/12 | 880 | 880 | 870 | 878 | 3,600 |
2017/07/11 | 864 | 869 | 864 | 869 | 1,100 |
2017/07/10 | 851 | 864 | 851 | 864 | 5,300 |
2017/07/07 | 859 | 859 | 829 | 854 | 7,900 |
2017/07/06 | 850 | 850 | 850 | 850 | 200 |
2017/07/05 | 852 | 863 | 850 | 851 | 4,600 |
2017/07/04 | 860 | 860 | 855 | 855 | 1,200 |
2017/07/03 | 850 | 858 | 850 | 854 | 700 |
2017/06/30 | 851 | 851 | 850 | 850 | 500 |
2017/06/29 | 855 | 860 | 847 | 850 | 3,000 |
2017/06/28 | 846 | 855 | 846 | 855 | 1,900 |
2017/06/27 | 846 | 846 | 846 | 846 | 300 |
2017/06/26 | 844 | 852 | 842 | 846 | 3,200 |
2017/06/23 | 846 | 847 | 841 | 843 | 1,500 |
2017/06/22 | 845 | 845 | 840 | 840 | 1,400 |
2017/06/21 | 832 | 838 | 832 | 832 | 2,300 |
2017/06/20 | 832 | 836 | 827 | 836 | 1,400 |
2017/06/19 | 825 | 837 | 825 | 832 | 3,600 |
2017/06/16 | 839 | 839 | 839 | 839 | 100 |
2017/06/15 | 838 | 845 | 837 | 837 | 1,200 |
2017/06/14 | 839 | 839 | 835 | 835 | 1,300 |
2017/06/13 | 837 | 837 | 837 | 837 | 100 |
2017/06/12 | 848 | 848 | 836 | 836 | 400 |
2017/06/09 | 847 | 847 | 837 | 837 | 600 |
2017/06/08 | 835 | 847 | 835 | 847 | 300 |
2017/06/07 | 835 | 835 | 835 | 835 | 300 |
2017/06/06 | 857 | 857 | 835 | 835 | 1,500 |
2017/06/05 | 847 | 859 | 847 | 850 | 2,000 |
2017/06/02 | 860 | 861 | 845 | 847 | 6,600 |
2017/06/01 | 837 | 840 | 833 | 840 | 800 |
2017/05/31 | 831 | 831 | 831 | 831 | 300 |
2017/05/30 | 831 | 831 | 831 | 831 | 100 |
2017/05/29 | 835 | 839 | 830 | 830 | 400 |
2017/05/26 | 832 | 832 | 829 | 829 | 300 |
2017/05/25 | 835 | 835 | 830 | 830 | 2,400 |
2017/05/24 | 822 | 822 | 822 | 822 | 300 |
2017/05/23 | 829 | 829 | 822 | 822 | 500 |
2017/05/22 | 828 | 830 | 820 | 825 | 1,400 |
2017/05/19 | 820 | 827 | 820 | 826 | 800 |
2017/05/18 | 824 | 824 | 820 | 824 | 2,200 |
2017/05/17 | 828 | 830 | 827 | 828 | 1,700 |
2017/05/16 | 828 | 828 | 828 | 828 | 500 |
2017/05/15 | 830 | 830 | 828 | 828 | 2,800 |
2017/05/12 | 836 | 836 | 831 | 836 | 800 |
2017/05/11 | 833 | 840 | 833 | 838 | 2,100 |
2017/05/10 | 835 | 839 | 827 | 833 | 1,800 |
2017/05/09 | 832 | 845 | 823 | 845 | 7,200 |
2017/05/08 | 851 | 865 | 844 | 865 | 2,900 |
2017/05/02 | 840 | 864 | 840 | 854 | 3,400 |
2017/05/01 | 841 | 841 | 832 | 832 | 600 |
2017/04/28 | 841 | 855 | 840 | 855 | 300 |
2017/04/27 | 833 | 833 | 833 | 833 | 700 |
2017/04/26 | 825 | 885 | 825 | 841 | 2,100 |
2017/04/25 | 830 | 840 | 825 | 840 | 1,700 |
2017/04/24 | 836 | 836 | 830 | 830 | 500 |
2017/04/21 | 855 | 855 | 855 | 855 | 100 |
2017/04/20 | 820 | 880 | 820 | 860 | 2,700 |
2017/04/19 | 809 | 810 | 809 | 810 | 300 |
2017/04/18 | 795 | 803 | 795 | 802 | 1,100 |
2017/04/17 | 800 | 800 | 795 | 795 | 800 |
2017/04/14 | 802 | 802 | 800 | 800 | 1,100 |
2017/04/13 | 803 | 818 | 800 | 803 | 1,800 |
2017/04/12 | 806 | 807 | 806 | 806 | 1,300 |
2017/04/11 | 819 | 819 | 814 | 814 | 500 |
2017/04/10 | 814 | 817 | 814 | 817 | 400 |
2017/04/07 | 810 | 816 | 802 | 814 | 1,000 |
2017/04/06 | 816 | 819 | 816 | 819 | 500 |
2017/04/05 | 825 | 836 | 820 | 836 | 1,000 |
2017/04/04 | 860 | 878 | 840 | 840 | 3,300 |
2017/04/03 | 829 | 840 | 829 | 840 | 600 |
2017/03/31 | 855 | 855 | 828 | 828 | 2,200 |
2017/03/30 | 855 | 856 | 855 | 855 | 600 |
2017/03/29 | 870 | 873 | 855 | 855 | 800 |
2017/03/28 | 880 | 882 | 870 | 870 | 1,500 |
2017/03/27 | 884 | 884 | 870 | 880 | 1,000 |
2017/03/24 | 865 | 883 | 865 | 878 | 1,900 |
2017/03/23 | 876 | 885 | 876 | 880 | 900 |
2017/03/22 | 883 | 889 | 871 | 889 | 1,100 |
2017/03/21 | 899 | 899 | 879 | 881 | 3,300 |
2017/03/17 | 855 | 894 | 853 | 879 | 8,100 |
2017/03/16 | 861 | 861 | 855 | 855 | 700 |
2017/03/15 | 860 | 860 | 855 | 855 | 600 |
2017/03/14 | 855 | 855 | 855 | 855 | 400 |
2017/03/13 | 853 | 854 | 853 | 854 | 500 |
2017/03/10 | 855 | 855 | 853 | 853 | 900 |
2017/03/09 | 863 | 863 | 860 | 863 | 700 |
2017/03/08 | 856 | 864 | 856 | 860 | 600 |
2017/03/07 | 852 | 864 | 852 | 864 | 3,900 |
2017/03/06 | 860 | 860 | 852 | 859 | 2,700 |
2017/03/03 | 855 | 855 | 853 | 853 | 300 |
2017/03/02 | 865 | 866 | 858 | 858 | 2,600 |
2017/03/01 | 856 | 860 | 856 | 860 | 1,100 |
2017/02/28 | 860 | 860 | 853 | 859 | 600 |
2017/02/27 | 865 | 865 | 859 | 865 | 2,400 |
2017/02/24 | 850 | 859 | 849 | 858 | 800 |
2017/02/22 | 852 | 861 | 852 | 858 | 600 |
2017/02/21 | 856 | 858 | 855 | 855 | 1,100 |
2017/02/20 | 858 | 859 | 856 | 856 | 1,600 |
2017/02/17 | 855 | 856 | 855 | 855 | 2,500 |
2017/02/16 | 855 | 857 | 855 | 855 | 1,100 |
2017/02/15 | 856 | 858 | 855 | 855 | 2,200 |
2017/02/14 | 855 | 861 | 841 | 858 | 8,600 |
2017/02/13 | 840 | 849 | 840 | 846 | 1,700 |
2017/02/10 | 839 | 840 | 835 | 840 | 2,100 |
2017/02/09 | 840 | 840 | 837 | 837 | 1,900 |
2017/02/08 | 830 | 840 | 830 | 840 | 2,400 |
2017/02/07 | 818 | 829 | 818 | 822 | 3,700 |
2017/02/06 | 815 | 818 | 813 | 818 | 1,400 |
2017/02/03 | 814 | 818 | 814 | 814 | 900 |
2017/02/02 | 819 | 819 | 815 | 818 | 1,600 |
2017/02/01 | 815 | 817 | 814 | 817 | 2,100 |
2017/01/31 | 820 | 820 | 810 | 810 | 3,400 |
2017/01/30 | 810 | 810 | 810 | 810 | 400 |
2017/01/26 | 802 | 810 | 802 | 810 | 1,000 |
2017/01/25 | 807 | 809 | 802 | 802 | 1,300 |
2017/01/24 | 805 | 807 | 804 | 807 | 1,000 |
2017/01/23 | 802 | 804 | 800 | 804 | 2,000 |
2017/01/20 | 795 | 795 | 793 | 795 | 1,100 |
2017/01/19 | 806 | 806 | 790 | 795 | 4,500 |
2017/01/18 | 803 | 805 | 801 | 805 | 800 |
2017/01/17 | 806 | 806 | 805 | 805 | 200 |
2017/01/16 | 804 | 809 | 804 | 805 | 1,300 |
2017/01/13 | 804 | 804 | 804 | 804 | 300 |
2017/01/12 | 800 | 804 | 800 | 804 | 400 |
2017/01/11 | 804 | 804 | 802 | 802 | 1,000 |
2017/01/10 | 800 | 801 | 796 | 800 | 3,300 |
2017/01/06 | 796 | 800 | 796 | 796 | 1,400 |
2017/01/05 | 798 | 800 | 793 | 800 | 3,000 |
2017/01/04 | 793 | 798 | 793 | 797 | 2,500 |