日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

バッファロー(6676)の株価時系列情報

バッファロー(6676)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
2004/12/30 1,920 1,943 1,920 1,925 24,900
2004/12/29 1,938 1,944 1,920 1,922 35,900
2004/12/28 1,930 1,932 1,904 1,918 39,300
2004/12/27 1,925 1,925 1,890 1,903 37,400
2004/12/24 1,905 1,922 1,890 1,910 138,500
2004/12/22 1,835 1,888 1,833 1,875 136,100
2004/12/21 1,830 1,836 1,820 1,826 65,600
2004/12/20 1,823 1,840 1,805 1,830 67,300
2004/12/17 1,825 1,844 1,812 1,824 34,200
2004/12/16 1,824 1,847 1,816 1,839 100,100
2004/12/15 1,797 1,825 1,797 1,822 51,700
2004/12/14 1,781 1,828 1,768 1,827 107,900
2004/12/13 1,835 1,838 1,750 1,791 124,000
2004/12/10 1,900 1,900 1,860 1,868 69,500
2004/12/09 1,897 1,905 1,860 1,877 82,000
2004/12/08 1,925 1,925 1,850 1,908 187,600
2004/12/07 2,000 2,035 1,972 1,985 126,200
2004/12/06 1,967 1,994 1,940 1,990 143,200
2004/12/03 1,894 1,938 1,888 1,932 140,600
2004/12/02 1,860 1,884 1,849 1,884 68,800
2004/12/01 1,863 1,873 1,830 1,832 39,700
2004/11/30 1,900 1,900 1,865 1,880 29,800
2004/11/29 1,901 1,907 1,882 1,890 34,400
2004/11/26 1,890 1,920 1,861 1,900 76,200
2004/11/25 1,914 1,915 1,849 1,863 114,500
2004/11/24 1,914 1,979 1,905 1,951 207,700
2004/11/22 1,884 1,884 1,815 1,824 67,400
2004/11/19 1,913 1,935 1,882 1,895 100,700
2004/11/18 1,900 1,926 1,872 1,897 198,200
2004/11/17 1,819 1,848 1,802 1,842 148,000
2004/11/16 1,849 1,849 1,790 1,794 160,100
2004/11/15 1,699 1,848 1,694 1,848 440,600
2004/11/12 1,635 1,662 1,631 1,640 53,700
2004/11/11 1,697 1,697 1,625 1,650 84,200
2004/11/10 1,714 1,743 1,691 1,696 68,900
2004/11/09 1,715 1,734 1,701 1,701 63,200
2004/11/08 1,682 1,712 1,682 1,701 106,900
2004/11/05 1,621 1,698 1,621 1,664 107,700
2004/11/04 1,628 1,630 1,604 1,604 35,400
2004/11/02 1,600 1,624 1,592 1,610 56,500
2004/11/01 1,599 1,619 1,580 1,599 84,000
2004/10/29 1,660 1,675 1,630 1,638 60,000
2004/10/28 1,657 1,675 1,656 1,663 36,300
2004/10/27 1,656 1,680 1,640 1,645 34,900
2004/10/26 1,664 1,697 1,637 1,647 60,800
2004/10/25 1,710 1,713 1,650 1,665 82,100
2004/10/22 1,735 1,750 1,714 1,724 82,200
2004/10/21 1,768 1,771 1,730 1,739 85,200
2004/10/20 1,790 1,803 1,765 1,771 111,500
2004/10/19 1,740 1,775 1,740 1,772 132,500
2004/10/18 1,751 1,751 1,723 1,735 39,500
2004/10/15 1,702 1,721 1,700 1,721 116,900
2004/10/14 1,779 1,779 1,710 1,720 197,400
2004/10/13 1,810 1,814 1,783 1,789 133,500
2004/10/12 1,840 1,840 1,800 1,809 305,400
2004/10/08 1,918 1,930 1,903 1,903 36,600
2004/10/07 1,948 1,970 1,937 1,937 57,800
2004/10/06 1,940 1,953 1,935 1,945 104,000
2004/10/05 1,949 1,970 1,933 1,939 63,000
2004/10/04 1,950 1,965 1,941 1,947 64,600
2004/10/01 1,910 1,933 1,910 1,924 35,600
2004/09/30 1,895 1,914 1,885 1,894 63,900
2004/09/29 1,892 1,892 1,860 1,879 61,000
2004/09/28 1,861 1,877 1,857 1,862 49,100
2004/09/27 1,946 1,962 1,903 1,921 44,000
2004/09/24 1,980 1,980 1,954 1,967 61,500
2004/09/22 2,040 2,040 1,961 1,998 71,300
2004/09/21 2,065 2,075 2,040 2,040 43,600
2004/09/17 2,130 2,130 2,060 2,070 50,200
2004/09/16 2,130 2,135 2,105 2,115 48,000
2004/09/15 2,165 2,165 2,100 2,110 75,300
2004/09/14 2,130 2,165 2,120 2,155 72,800
2004/09/13 2,060 2,110 2,060 2,090 75,100
2004/09/10 2,065 2,075 2,020 2,040 143,200
2004/09/09 2,080 2,095 2,070 2,070 48,600
2004/09/08 2,090 2,105 2,070 2,075 69,500
2004/09/07 2,080 2,080 2,055 2,070 48,000
2004/09/06 2,075 2,080 2,060 2,065 83,100
2004/09/03 2,135 2,140 2,065 2,070 84,000
2004/09/02 2,160 2,165 2,115 2,135 61,600
2004/09/01 2,195 2,215 2,165 2,165 24,900
2004/08/31 2,210 2,215 2,190 2,190 16,000
2004/08/30 2,230 2,230 2,205 2,210 16,700
2004/08/27 2,215 2,230 2,205 2,210 19,600
2004/08/26 2,250 2,255 2,210 2,215 16,300
2004/08/25 2,245 2,260 2,190 2,210 28,200
2004/08/24 2,235 2,240 2,215 2,225 12,000
2004/08/23 2,250 2,285 2,230 2,245 21,400
2004/08/20 2,240 2,245 2,210 2,235 23,200
2004/08/19 2,200 2,225 2,185 2,205 34,900
2004/08/18 2,135 2,150 2,125 2,145 30,600
2004/08/17 2,150 2,155 2,120 2,135 42,500
2004/08/16 2,195 2,195 2,105 2,135 34,700
2004/08/13 2,170 2,180 2,140 2,155 38,700
2004/08/12 2,215 2,235 2,210 2,210 15,700
2004/08/11 2,220 2,245 2,220 2,245 54,900
2004/08/10 2,150 2,200 2,125 2,200 58,900
2004/08/09 2,115 2,180 2,085 2,140 53,700
2004/08/06 2,235 2,250 2,215 2,235 42,600
2004/08/05 2,235 2,320 2,235 2,315 34,400
2004/08/04 2,325 2,325 2,235 2,275 45,200
2004/08/03 2,355 2,375 2,325 2,335 66,100
2004/08/02 2,400 2,410 2,315 2,365 47,600
2004/07/30 2,495 2,495 2,450 2,460 26,800
2004/07/29 2,405 2,420 2,380 2,400 17,300
2004/07/28 2,400 2,460 2,380 2,415 29,100
2004/07/27 2,405 2,425 2,325 2,370 55,300
2004/07/26 2,455 2,455 2,410 2,420 32,700
2004/07/23 2,460 2,490 2,455 2,460 32,200
2004/07/22 2,480 2,500 2,455 2,475 34,300
2004/07/21 2,525 2,545 2,505 2,520 45,500
2004/07/20 2,620 2,620 2,510 2,520 48,900
2004/07/16 2,540 2,540 2,510 2,540 33,100
2004/07/15 2,565 2,600 2,550 2,550 27,400
2004/07/14 2,620 2,630 2,565 2,565 92,900
2004/07/13 2,680 2,680 2,615 2,620 58,700
2004/07/12 2,665 2,700 2,660 2,675 27,500
2004/07/09 2,665 2,665 2,615 2,655 23,600
2004/07/08 2,675 2,675 2,605 2,630 28,500
2004/07/07 2,660 2,675 2,615 2,635 25,200
2004/07/06 2,710 2,730 2,670 2,675 40,700
2004/07/05 2,770 2,770 2,710 2,710 40,100
2004/07/02 2,750 2,780 2,745 2,770 24,000
2004/07/01 2,835 2,835 2,775 2,790 44,300
2004/06/30 2,745 2,845 2,730 2,770 29,300
2004/06/29 2,750 2,755 2,720 2,740 26,000
2004/06/28 2,750 2,765 2,735 2,750 21,700
2004/06/25 2,750 2,760 2,670 2,730 30,000
2004/06/24 2,765 2,775 2,755 2,760 19,300
2004/06/23 2,810 2,820 2,760 2,760 17,400
2004/06/22 2,810 2,820 2,755 2,770 35,900
2004/06/21 2,835 2,870 2,805 2,810 27,700
2004/06/18 2,840 2,850 2,760 2,795 32,600
2004/06/17 2,870 2,870 2,800 2,840 19,300
2004/06/16 2,860 2,860 2,830 2,830 22,500
2004/06/15 2,815 2,835 2,800 2,810 37,400
2004/06/14 2,790 2,830 2,750 2,780 23,100
2004/06/11 2,760 2,810 2,760 2,810 50,500
2004/06/10 2,800 2,820 2,770 2,800 18,300
2004/06/09 2,850 2,855 2,820 2,830 16,000
2004/06/08 2,850 2,870 2,840 2,850 16,000
2004/06/07 2,830 2,880 2,820 2,835 20,600
2004/06/04 2,835 2,835 2,800 2,825 10,800
2004/06/03 2,855 2,900 2,720 2,780 27,900
2004/06/02 2,835 2,835 2,800 2,810 9,700
2004/06/01 2,850 2,850 2,805 2,820 17,700
2004/05/31 2,830 2,845 2,800 2,825 18,800
2004/05/28 2,795 2,810 2,780 2,800 16,300
2004/05/27 2,800 2,805 2,765 2,770 22,200
2004/05/26 2,795 2,795 2,730 2,770 23,600
2004/05/25 2,730 2,770 2,650 2,715 43,000
2004/05/24 2,770 2,815 2,770 2,795 24,800
2004/05/21 2,845 2,850 2,765 2,795 27,600
2004/05/20 2,730 2,815 2,690 2,805 37,700
2004/05/19 2,700 2,720 2,650 2,690 35,300
2004/05/18 2,620 2,735 2,615 2,670 39,100
2004/05/17 2,795 2,795 2,615 2,700 33,100
2004/05/14 2,770 2,800 2,700 2,800 48,200
2004/05/13 2,820 2,835 2,765 2,765 32,000
2004/05/12 2,865 2,865 2,775 2,820 40,500
2004/05/11 2,650 2,760 2,610 2,745 35,400
2004/05/10 2,940 2,950 2,710 2,760 51,400
2004/05/07 2,905 2,965 2,905 2,940 55,100
2004/05/06 3,000 3,000 2,950 2,950 18,100
2004/04/30 3,000 3,000 2,900 2,965 63,700
2004/04/28 3,050 3,060 3,020 3,020 17,100
2004/04/27 3,070 3,080 3,040 3,080 21,900
2004/04/26 3,150 3,150 3,070 3,110 47,900
2004/04/23 3,100 3,120 3,080 3,110 23,300
2004/04/22 3,120 3,130 3,060 3,090 32,200
2004/04/21 3,080 3,130 3,050 3,130 41,600
2004/04/20 3,050 3,100 3,030 3,100 35,400
2004/04/19 3,070 3,070 3,000 3,050 32,000
2004/04/16 3,050 3,110 3,040 3,100 25,900
2004/04/15 3,100 3,140 3,030 3,050 30,300
2004/04/14 3,100 3,130 3,090 3,120 17,800
2004/04/13 3,140 3,170 3,130 3,140 27,100
2004/04/12 3,110 3,170 3,100 3,130 31,500
2004/04/09 3,120 3,180 3,120 3,160 31,600
2004/04/08 3,160 3,230 3,100 3,210 60,600
2004/04/07 3,090 3,180 3,080 3,170 79,300
2004/04/06 3,070 3,100 3,020 3,080 44,900
2004/04/05 3,090 3,090 3,050 3,050 46,700
2004/04/02 3,040 3,070 3,020 3,030 25,300
2004/04/01 3,080 3,080 3,000 3,030 26,700
2004/03/31 3,070 3,070 3,020 3,070 25,500
2004/03/30 3,100 3,100 2,980 3,060 25,500
2004/03/29 3,040 3,080 3,030 3,070 30,700
2004/03/26 3,040 3,050 3,010 3,040 29,300
2004/03/25 2,950 3,010 2,950 3,000 24,400
2004/03/24 2,960 2,975 2,945 2,945 34,400
2004/03/23 2,970 2,980 2,920 2,960 24,200
2004/03/22 2,970 2,975 2,925 2,935 37,500
2004/03/19 2,950 3,000 2,950 2,970 32,200
2004/03/18 3,040 3,040 2,925 2,960 30,000
2004/03/17 2,940 3,010 2,925 3,010 30,800
2004/03/16 3,000 3,000 2,930 2,940 27,700
2004/03/15 2,940 2,995 2,920 2,925 28,600
2004/03/12 2,885 2,950 2,885 2,920 49,500
2004/03/11 2,950 2,960 2,925 2,925 29,300
2004/03/10 2,995 3,010 2,950 2,960 39,500
2004/03/09 3,030 3,050 2,980 3,030 23,500
2004/03/08 3,070 3,090 3,020 3,020 41,600
2004/03/05 3,050 3,050 3,010 3,020 24,100
2004/03/04 3,040 3,090 3,040 3,060 30,500
2004/03/03 3,110 3,110 3,030 3,070 47,100
2004/03/02 3,160 3,160 3,060 3,080 43,600
2004/03/01 3,100 3,110 3,030 3,110 36,400
2004/02/27 2,985 3,100 2,985 3,100 22,600
2004/02/26 3,020 3,040 3,000 3,030 17,300
2004/02/25 3,010 3,040 3,010 3,020 22,600
2004/02/24 3,010 3,030 3,000 3,000 30,900
2004/02/23 3,030 3,080 3,030 3,030 36,900
2004/02/20 3,040 3,050 3,020 3,030 39,100
2004/02/19 3,180 3,200 3,050 3,060 330,100
2004/02/18 2,890 2,925 2,870 2,870 57,800
2004/02/17 2,870 2,910 2,850 2,870 185,200
2004/02/16 2,900 2,950 2,885 2,890 53,900
2004/02/13 2,900 2,985 2,890 2,915 80,600
2004/02/12 2,950 2,960 2,900 2,915 29,600
2004/02/10 2,950 2,970 2,915 2,930 27,000
2004/02/09 3,010 3,050 2,980 2,980 22,700
2004/02/06 3,000 3,070 2,980 3,050 98,100
2004/02/05 2,870 3,050 2,850 2,980 173,100
2004/02/04 2,915 2,915 2,850 2,885 165,200
2004/02/03 3,010 3,050 2,880 2,920 228,200
2004/02/02 3,240 3,350 3,230 3,260 110,000
2004/01/30 3,150 3,280 3,140 3,280 116,100
2004/01/29 3,090 3,160 3,080 3,120 52,900
2004/01/28 3,030 3,260 3,030 3,150 107,900
2004/01/27 3,150 3,170 3,070 3,070 72,400
2004/01/26 3,200 3,210 3,110 3,170 53,400
2004/01/23 3,260 3,260 3,210 3,220 51,800
2004/01/22 3,220 3,280 3,220 3,250 63,800
2004/01/21 3,240 3,270 3,210 3,220 40,100
2004/01/20 3,240 3,300 3,200 3,250 84,400
2004/01/19 3,300 3,310 3,190 3,240 59,300
2004/01/16 3,300 3,340 3,240 3,250 157,900
2004/01/15 3,280 3,360 3,200 3,300 520,900
2004/01/14 3,000 3,210 2,980 3,180 391,600
2004/01/13 2,990 2,990 2,920 2,950 32,600
2004/01/09 2,930 2,975 2,910 2,960 25,000
2004/01/08 2,975 3,000 2,860 2,940 60,300
2004/01/07 2,980 3,030 2,960 2,970 22,100
2004/01/06 3,090 3,090 2,950 2,980 22,200
2004/01/05 3,150 3,150 3,060 3,090 8,500

このページの先頭へ