バルニバービ(3418)の株価時系列情報
バルニバービ(3418)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 |
---|---|---|---|---|---|
2018/12/28 | 2,010 | 2,020 | 2,000 | 2,007 | 5,300 |
2018/12/27 | 1,998 | 2,029 | 1,957 | 2,010 | 8,200 |
2018/12/26 | 1,870 | 1,964 | 1,858 | 1,899 | 4,900 |
2018/12/25 | 1,999 | 1,999 | 1,761 | 1,761 | 26,600 |
2018/12/21 | 1,982 | 2,015 | 1,971 | 2,015 | 12,300 |
2018/12/20 | 2,038 | 2,040 | 2,002 | 2,015 | 18,800 |
2018/12/19 | 1,973 | 2,003 | 1,953 | 1,975 | 4,600 |
2018/12/18 | 2,030 | 2,030 | 1,958 | 1,973 | 8,500 |
2018/12/17 | 2,022 | 2,035 | 2,015 | 2,015 | 3,300 |
2018/12/14 | 2,036 | 2,036 | 2,015 | 2,030 | 5,800 |
2018/12/13 | 1,994 | 2,020 | 1,973 | 2,011 | 7,300 |
2018/12/12 | 1,950 | 1,994 | 1,950 | 1,994 | 6,700 |
2018/12/11 | 1,975 | 1,975 | 1,950 | 1,950 | 5,400 |
2018/12/10 | 1,988 | 1,998 | 1,971 | 1,971 | 7,300 |
2018/12/07 | 1,996 | 2,000 | 1,981 | 1,988 | 7,400 |
2018/12/06 | 2,000 | 2,002 | 1,996 | 1,996 | 4,500 |
2018/12/05 | 2,000 | 2,010 | 2,000 | 2,000 | 3,900 |
2018/12/04 | 2,005 | 2,014 | 2,000 | 2,000 | 4,300 |
2018/12/03 | 2,014 | 2,014 | 2,004 | 2,005 | 3,500 |
2018/11/30 | 2,035 | 2,035 | 2,000 | 2,002 | 6,300 |
2018/11/29 | 2,015 | 2,029 | 2,011 | 2,015 | 2,900 |
2018/11/28 | 2,015 | 2,025 | 2,008 | 2,008 | 3,500 |
2018/11/27 | 2,005 | 2,017 | 2,002 | 2,007 | 3,200 |
2018/11/26 | 2,019 | 2,019 | 2,001 | 2,001 | 2,100 |
2018/11/22 | 1,996 | 2,019 | 1,995 | 1,999 | 2,200 |
2018/11/21 | 1,999 | 2,023 | 1,995 | 1,998 | 2,400 |
2018/11/20 | 2,044 | 2,044 | 1,999 | 1,999 | 2,000 |
2018/11/19 | 2,020 | 2,020 | 2,000 | 2,001 | 4,000 |
2018/11/16 | 2,033 | 2,058 | 2,020 | 2,020 | 3,900 |
2018/11/15 | 2,050 | 2,055 | 2,050 | 2,051 | 2,000 |
2018/11/14 | 2,101 | 2,111 | 2,053 | 2,065 | 1,800 |
2018/11/13 | 2,111 | 2,111 | 2,090 | 2,101 | 2,400 |
2018/11/12 | 2,140 | 2,141 | 2,123 | 2,124 | 2,300 |
2018/11/09 | 2,168 | 2,168 | 2,121 | 2,121 | 3,400 |
2018/11/08 | 2,166 | 2,167 | 2,122 | 2,125 | 800 |
2018/11/07 | 2,159 | 2,160 | 2,100 | 2,116 | 3,600 |
2018/11/06 | 2,158 | 2,158 | 2,132 | 2,152 | 3,500 |
2018/11/05 | 2,152 | 2,160 | 2,125 | 2,158 | 3,400 |
2018/11/02 | 2,140 | 2,188 | 2,140 | 2,151 | 3,900 |
2018/11/01 | 2,050 | 2,139 | 2,040 | 2,121 | 4,400 |
2018/10/31 | 2,058 | 2,058 | 2,019 | 2,040 | 8,700 |
2018/10/30 | 1,946 | 1,946 | 1,901 | 1,922 | 13,800 |
2018/10/29 | 2,095 | 2,100 | 1,982 | 1,986 | 22,300 |
2018/10/26 | 2,172 | 2,190 | 2,122 | 2,139 | 6,900 |
2018/10/25 | 2,188 | 2,193 | 2,150 | 2,168 | 5,800 |
2018/10/24 | 2,192 | 2,195 | 2,187 | 2,192 | 5,000 |
2018/10/23 | 2,201 | 2,206 | 2,195 | 2,195 | 3,000 |
2018/10/22 | 2,200 | 2,205 | 2,200 | 2,201 | 2,200 |
2018/10/19 | 2,215 | 2,245 | 2,201 | 2,202 | 2,100 |
2018/10/18 | 2,230 | 2,230 | 2,212 | 2,212 | 900 |
2018/10/17 | 2,209 | 2,220 | 2,201 | 2,220 | 2,400 |
2018/10/16 | 2,204 | 2,260 | 2,201 | 2,203 | 5,000 |
2018/10/15 | 2,233 | 2,233 | 2,211 | 2,211 | 1,900 |
2018/10/12 | 2,204 | 2,232 | 2,204 | 2,232 | 2,900 |
2018/10/11 | 2,250 | 2,250 | 2,201 | 2,201 | 11,700 |
2018/10/10 | 2,280 | 2,295 | 2,280 | 2,285 | 1,000 |
2018/10/09 | 2,330 | 2,330 | 2,280 | 2,280 | 3,400 |
2018/10/05 | 2,321 | 2,322 | 2,283 | 2,302 | 4,600 |
2018/10/04 | 2,352 | 2,352 | 2,340 | 2,344 | 900 |
2018/10/03 | 2,354 | 2,354 | 2,330 | 2,343 | 6,200 |
2018/10/02 | 2,308 | 2,353 | 2,308 | 2,338 | 7,200 |
2018/10/01 | 2,290 | 2,310 | 2,284 | 2,308 | 4,800 |
2018/09/28 | 2,297 | 2,297 | 2,251 | 2,283 | 4,800 |
2018/09/27 | 2,235 | 2,260 | 2,231 | 2,235 | 3,400 |
2018/09/26 | 2,221 | 2,247 | 2,221 | 2,239 | 5,200 |
2018/09/25 | 2,215 | 2,222 | 2,208 | 2,208 | 4,400 |
2018/09/21 | 2,215 | 2,220 | 2,210 | 2,220 | 4,000 |
2018/09/20 | 2,242 | 2,242 | 2,218 | 2,220 | 1,400 |
2018/09/19 | 2,211 | 2,242 | 2,211 | 2,235 | 4,500 |
2018/09/18 | 2,198 | 2,218 | 2,198 | 2,208 | 5,900 |
2018/09/14 | 2,200 | 2,235 | 2,200 | 2,220 | 5,800 |
2018/09/13 | 2,251 | 2,251 | 2,200 | 2,226 | 8,000 |
2018/09/12 | 2,298 | 2,298 | 2,253 | 2,280 | 4,300 |
2018/09/11 | 2,283 | 2,283 | 2,257 | 2,257 | 3,000 |
2018/09/10 | 2,293 | 2,308 | 2,284 | 2,284 | 900 |
2018/09/07 | 2,309 | 2,309 | 2,269 | 2,293 | 1,300 |
2018/09/06 | 2,274 | 2,300 | 2,259 | 2,259 | 2,500 |
2018/09/05 | 2,306 | 2,307 | 2,260 | 2,269 | 4,500 |
2018/09/04 | 2,294 | 2,313 | 2,294 | 2,306 | 2,400 |
2018/09/03 | 2,281 | 2,308 | 2,281 | 2,308 | 2,300 |
2018/08/31 | 2,349 | 2,349 | 2,270 | 2,281 | 4,500 |
2018/08/30 | 2,273 | 2,294 | 2,270 | 2,277 | 1,800 |
2018/08/29 | 2,262 | 2,295 | 2,262 | 2,264 | 1,000 |
2018/08/28 | 2,310 | 2,344 | 2,261 | 2,272 | 3,700 |
2018/08/27 | 2,250 | 2,315 | 2,233 | 2,300 | 5,100 |
2018/08/24 | 2,190 | 2,236 | 2,190 | 2,228 | 5,700 |
2018/08/23 | 2,202 | 2,206 | 2,185 | 2,189 | 4,800 |
2018/08/22 | 2,211 | 2,214 | 2,201 | 2,207 | 4,400 |
2018/08/21 | 2,251 | 2,251 | 2,220 | 2,230 | 5,700 |
2018/08/20 | 2,260 | 2,261 | 2,254 | 2,254 | 3,300 |
2018/08/17 | 2,272 | 2,292 | 2,254 | 2,254 | 5,600 |
2018/08/16 | 2,300 | 2,305 | 2,253 | 2,269 | 7,400 |
2018/08/15 | 2,309 | 2,323 | 2,300 | 2,310 | 4,100 |
2018/08/14 | 2,338 | 2,338 | 2,306 | 2,308 | 6,700 |
2018/08/13 | 2,370 | 2,377 | 2,338 | 2,346 | 10,400 |
2018/08/10 | 2,376 | 2,393 | 2,372 | 2,377 | 2,900 |
2018/08/09 | 2,376 | 2,400 | 2,376 | 2,381 | 2,900 |
2018/08/08 | 2,389 | 2,404 | 2,376 | 2,380 | 3,400 |
2018/08/07 | 2,397 | 2,397 | 2,371 | 2,372 | 7,000 |
2018/08/06 | 2,401 | 2,410 | 2,398 | 2,400 | 4,900 |
2018/08/03 | 2,419 | 2,419 | 2,400 | 2,407 | 5,800 |
2018/08/02 | 2,401 | 2,410 | 2,400 | 2,403 | 4,600 |
2018/08/01 | 2,411 | 2,411 | 2,401 | 2,401 | 7,000 |
2018/07/31 | 2,462 | 2,462 | 2,411 | 2,417 | 7,200 |
2018/07/30 | 2,446 | 2,447 | 2,412 | 2,412 | 15,700 |
2018/07/27 | 2,418 | 2,465 | 2,411 | 2,444 | 32,100 |
2018/07/26 | 2,552 | 2,593 | 2,552 | 2,578 | 22,500 |
2018/07/25 | 2,553 | 2,554 | 2,550 | 2,552 | 13,600 |
2018/07/24 | 2,557 | 2,568 | 2,552 | 2,553 | 11,500 |
2018/07/23 | 2,570 | 2,570 | 2,554 | 2,557 | 10,300 |
2018/07/20 | 2,542 | 2,590 | 2,542 | 2,579 | 9,200 |
2018/07/19 | 2,587 | 2,591 | 2,536 | 2,560 | 20,300 |
2018/07/18 | 2,621 | 2,623 | 2,598 | 2,602 | 14,400 |
2018/07/17 | 2,655 | 2,655 | 2,621 | 2,621 | 11,000 |
2018/07/13 | 2,703 | 2,704 | 2,653 | 2,656 | 15,900 |
2018/07/12 | 2,721 | 2,729 | 2,714 | 2,717 | 9,000 |
2018/07/11 | 2,727 | 2,738 | 2,720 | 2,721 | 8,000 |
2018/07/10 | 2,734 | 2,745 | 2,727 | 2,730 | 8,700 |
2018/07/09 | 2,743 | 2,744 | 2,728 | 2,738 | 8,300 |
2018/07/06 | 2,738 | 2,744 | 2,724 | 2,732 | 9,400 |
2018/07/05 | 2,728 | 2,749 | 2,720 | 2,730 | 18,100 |
2018/07/04 | 2,697 | 2,730 | 2,681 | 2,725 | 15,400 |
2018/07/03 | 2,653 | 2,671 | 2,645 | 2,655 | 5,900 |
2018/07/02 | 2,680 | 2,691 | 2,668 | 2,668 | 5,200 |
2018/06/29 | 2,674 | 2,690 | 2,662 | 2,680 | 6,500 |
2018/06/28 | 2,666 | 2,682 | 2,660 | 2,663 | 4,300 |
2018/06/27 | 2,656 | 2,693 | 2,656 | 2,660 | 10,900 |
2018/06/26 | 2,653 | 2,660 | 2,615 | 2,655 | 6,100 |
2018/06/25 | 2,638 | 2,673 | 2,627 | 2,650 | 5,400 |
2018/06/22 | 2,616 | 2,646 | 2,605 | 2,640 | 5,800 |
2018/06/21 | 2,660 | 2,660 | 2,600 | 2,600 | 6,700 |
2018/06/20 | 2,570 | 2,604 | 2,559 | 2,582 | 9,800 |
2018/06/19 | 2,620 | 2,629 | 2,552 | 2,560 | 10,800 |
2018/06/18 | 2,668 | 2,674 | 2,610 | 2,619 | 13,100 |
2018/06/15 | 2,721 | 2,724 | 2,665 | 2,669 | 10,000 |
2018/06/14 | 2,685 | 2,705 | 2,676 | 2,700 | 10,000 |
2018/06/13 | 2,670 | 2,698 | 2,665 | 2,665 | 6,600 |
2018/06/12 | 2,658 | 2,677 | 2,658 | 2,671 | 3,600 |
2018/06/11 | 2,707 | 2,708 | 2,658 | 2,668 | 4,900 |
2018/06/08 | 2,700 | 2,745 | 2,700 | 2,705 | 7,100 |
2018/06/07 | 2,750 | 2,752 | 2,726 | 2,741 | 5,700 |
2018/06/06 | 2,650 | 2,755 | 2,650 | 2,719 | 17,600 |
2018/06/05 | 2,684 | 2,700 | 2,652 | 2,658 | 12,100 |
2018/06/04 | 2,652 | 2,682 | 2,641 | 2,672 | 6,700 |
2018/06/01 | 2,649 | 2,665 | 2,635 | 2,652 | 4,400 |
2018/05/31 | 2,606 | 2,651 | 2,571 | 2,634 | 13,800 |
2018/05/30 | 2,507 | 2,530 | 2,507 | 2,514 | 3,600 |
2018/05/29 | 2,536 | 2,555 | 2,510 | 2,515 | 10,600 |
2018/05/28 | 2,544 | 2,560 | 2,544 | 2,553 | 3,100 |
2018/05/25 | 2,586 | 2,586 | 2,520 | 2,544 | 10,900 |
2018/05/24 | 2,569 | 2,599 | 2,552 | 2,585 | 3,700 |
2018/05/23 | 2,616 | 2,620 | 2,516 | 2,569 | 12,200 |
2018/05/22 | 2,626 | 2,627 | 2,604 | 2,616 | 3,200 |
2018/05/21 | 2,640 | 2,644 | 2,620 | 2,629 | 3,900 |
2018/05/18 | 2,661 | 2,661 | 2,638 | 2,642 | 2,600 |
2018/05/17 | 2,678 | 2,678 | 2,638 | 2,638 | 6,300 |
2018/05/16 | 2,688 | 2,695 | 2,668 | 2,678 | 5,600 |
2018/05/15 | 2,710 | 2,710 | 2,668 | 2,668 | 2,200 |
2018/05/14 | 2,663 | 2,684 | 2,663 | 2,684 | 4,500 |
2018/05/11 | 2,710 | 2,718 | 2,653 | 2,662 | 6,300 |
2018/05/10 | 2,700 | 2,703 | 2,693 | 2,699 | 1,400 |
2018/05/09 | 2,736 | 2,738 | 2,695 | 2,700 | 8,700 |
2018/05/08 | 2,690 | 2,727 | 2,690 | 2,713 | 11,000 |
2018/05/07 | 2,692 | 2,693 | 2,681 | 2,686 | 7,500 |
2018/05/02 | 2,664 | 2,668 | 2,626 | 2,664 | 6,800 |
2018/05/01 | 2,716 | 2,716 | 2,660 | 2,675 | 6,200 |
2018/04/27 | 2,800 | 2,800 | 2,706 | 2,716 | 6,600 |
2018/04/26 | 2,800 | 2,800 | 2,741 | 2,765 | 19,700 |
2018/04/25 | 2,740 | 2,775 | 2,719 | 2,766 | 19,000 |
2018/04/24 | 2,680 | 2,767 | 2,678 | 2,743 | 14,400 |
2018/04/23 | 2,635 | 2,669 | 2,625 | 2,669 | 6,100 |
2018/04/20 | 2,718 | 2,718 | 2,650 | 2,651 | 10,000 |
2018/04/19 | 2,729 | 2,729 | 2,657 | 2,698 | 10,400 |
2018/04/18 | 2,685 | 2,729 | 2,680 | 2,729 | 17,200 |
2018/04/17 | 2,605 | 2,669 | 2,602 | 2,669 | 8,900 |
2018/04/16 | 2,619 | 2,647 | 2,604 | 2,626 | 8,600 |
2018/04/13 | 2,579 | 2,615 | 2,579 | 2,614 | 7,500 |
2018/04/12 | 2,550 | 2,564 | 2,550 | 2,562 | 5,600 |
2018/04/11 | 2,533 | 2,545 | 2,531 | 2,543 | 5,100 |
2018/04/10 | 2,495 | 2,519 | 2,489 | 2,509 | 2,900 |
2018/04/09 | 2,488 | 2,500 | 2,443 | 2,487 | 18,800 |
2018/04/06 | 2,532 | 2,540 | 2,470 | 2,471 | 9,900 |
2018/04/05 | 2,527 | 2,546 | 2,526 | 2,526 | 3,000 |
2018/04/04 | 2,579 | 2,579 | 2,529 | 2,540 | 4,000 |
2018/04/03 | 2,560 | 2,583 | 2,529 | 2,529 | 8,800 |
2018/04/02 | 2,599 | 2,620 | 2,579 | 2,590 | 26,300 |
2018/03/30 | 2,537 | 2,550 | 2,514 | 2,550 | 13,800 |
2018/03/29 | 2,439 | 2,483 | 2,426 | 2,481 | 8,700 |
2018/03/28 | 2,410 | 2,437 | 2,387 | 2,388 | 10,100 |
2018/03/27 | 2,400 | 2,428 | 2,391 | 2,417 | 17,900 |
2018/03/26 | 2,394 | 2,394 | 2,351 | 2,361 | 9,400 |
2018/03/23 | 2,400 | 2,420 | 2,390 | 2,394 | 14,500 |
2018/03/22 | 2,403 | 2,437 | 2,402 | 2,429 | 4,900 |
2018/03/20 | 2,401 | 2,431 | 2,396 | 2,412 | 5,100 |
2018/03/19 | 2,449 | 2,449 | 2,413 | 2,438 | 6,800 |
2018/03/16 | 2,393 | 2,449 | 2,385 | 2,449 | 7,800 |
2018/03/15 | 2,390 | 2,395 | 2,389 | 2,394 | 2,700 |
2018/03/14 | 2,409 | 2,409 | 2,382 | 2,390 | 7,300 |
2018/03/13 | 2,390 | 2,394 | 2,382 | 2,390 | 2,100 |
2018/03/12 | 2,395 | 2,404 | 2,388 | 2,389 | 4,600 |
2018/03/09 | 2,411 | 2,411 | 2,385 | 2,385 | 6,600 |
2018/03/08 | 2,470 | 2,470 | 2,380 | 2,385 | 19,900 |
2018/03/07 | 2,463 | 2,468 | 2,453 | 2,468 | 3,800 |
2018/03/06 | 2,498 | 2,498 | 2,463 | 2,463 | 4,300 |
2018/03/05 | 2,499 | 2,501 | 2,464 | 2,464 | 6,300 |
2018/03/02 | 2,505 | 2,505 | 2,488 | 2,498 | 9,600 |
2018/03/01 | 2,515 | 2,523 | 2,515 | 2,518 | 2,000 |
2018/02/28 | 2,513 | 2,530 | 2,513 | 2,522 | 3,900 |
2018/02/27 | 2,521 | 2,521 | 2,511 | 2,513 | 5,700 |
2018/02/26 | 2,560 | 2,560 | 2,506 | 2,527 | 6,300 |
2018/02/23 | 2,557 | 2,576 | 2,536 | 2,560 | 4,600 |
2018/02/22 | 2,599 | 2,599 | 2,557 | 2,557 | 3,300 |
2018/02/21 | 2,485 | 2,590 | 2,485 | 2,590 | 26,000 |
2018/02/20 | 2,612 | 2,640 | 2,582 | 2,628 | 2,500 |
2018/02/19 | 2,560 | 2,597 | 2,557 | 2,562 | 3,000 |
2018/02/16 | 2,524 | 2,550 | 2,524 | 2,550 | 3,200 |
2018/02/15 | 2,505 | 2,533 | 2,488 | 2,528 | 7,800 |
2018/02/14 | 2,550 | 2,560 | 2,476 | 2,501 | 12,400 |
2018/02/13 | 2,601 | 2,607 | 2,558 | 2,559 | 6,200 |
2018/02/09 | 2,574 | 2,620 | 2,550 | 2,580 | 9,000 |
2018/02/08 | 2,600 | 2,630 | 2,600 | 2,620 | 4,300 |
2018/02/07 | 2,690 | 2,690 | 2,585 | 2,587 | 10,100 |
2018/02/06 | 2,566 | 2,590 | 2,518 | 2,555 | 28,300 |
2018/02/05 | 2,661 | 2,690 | 2,661 | 2,690 | 10,100 |
2018/02/02 | 2,744 | 2,753 | 2,711 | 2,711 | 5,400 |
2018/02/01 | 2,770 | 2,770 | 2,740 | 2,743 | 6,700 |
2018/01/31 | 2,768 | 2,776 | 2,702 | 2,768 | 27,500 |
2018/01/30 | 2,735 | 2,735 | 2,677 | 2,677 | 22,800 |
2018/01/29 | 2,701 | 2,754 | 2,701 | 2,735 | 35,100 |
2018/01/26 | 2,798 | 2,829 | 2,798 | 2,829 | 43,400 |
2018/01/25 | 2,791 | 2,791 | 2,780 | 2,791 | 12,600 |
2018/01/24 | 2,773 | 2,795 | 2,773 | 2,794 | 11,300 |
2018/01/23 | 2,770 | 2,775 | 2,765 | 2,772 | 10,000 |
2018/01/22 | 2,763 | 2,777 | 2,762 | 2,769 | 8,200 |
2018/01/19 | 2,797 | 2,798 | 2,761 | 2,761 | 12,700 |
2018/01/18 | 2,769 | 2,798 | 2,769 | 2,787 | 8,900 |
2018/01/17 | 2,786 | 2,794 | 2,763 | 2,765 | 12,900 |
2018/01/16 | 2,814 | 2,816 | 2,792 | 2,793 | 14,000 |
2018/01/15 | 2,820 | 2,829 | 2,805 | 2,813 | 14,900 |
2018/01/12 | 2,811 | 2,816 | 2,810 | 2,811 | 5,200 |
2018/01/11 | 2,810 | 2,821 | 2,807 | 2,811 | 15,600 |
2018/01/10 | 2,830 | 2,830 | 2,807 | 2,808 | 15,800 |
2018/01/09 | 2,803 | 2,833 | 2,800 | 2,831 | 23,000 |
2018/01/05 | 2,799 | 2,805 | 2,787 | 2,800 | 22,200 |
2018/01/04 | 2,811 | 2,812 | 2,786 | 2,792 | 18,000 |