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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,750 | 3,790 | 3,690 | 3,790 | 75,800 |
| 2005/12/29 | 3,620 | 3,710 | 3,620 | 3,680 | 84,000 |
| 2005/12/28 | 3,640 | 3,670 | 3,580 | 3,620 | 108,800 |
| 2005/12/27 | 3,750 | 3,750 | 3,670 | 3,680 | 57,600 |
| 2005/12/26 | 3,720 | 3,750 | 3,700 | 3,720 | 58,800 |
| 2005/12/22 | 3,690 | 3,730 | 3,660 | 3,680 | 66,800 |
| 2005/12/21 | 3,680 | 3,690 | 3,650 | 3,690 | 74,000 |
| 2005/12/20 | 3,610 | 3,690 | 3,600 | 3,690 | 69,600 |
| 2005/12/19 | 3,650 | 3,660 | 3,610 | 3,650 | 47,900 |
| 2005/12/16 | 3,670 | 3,740 | 3,640 | 3,690 | 46,900 |
| 2005/12/15 | 3,740 | 3,760 | 3,690 | 3,720 | 44,800 |
| 2005/12/14 | 3,820 | 3,880 | 3,730 | 3,760 | 70,400 |
| 2005/12/13 | 3,830 | 3,870 | 3,810 | 3,840 | 68,500 |
| 2005/12/12 | 3,880 | 4,050 | 3,860 | 3,880 | 150,900 |
| 2005/12/09 | 3,770 | 3,810 | 3,740 | 3,780 | 127,700 |
| 2005/12/08 | 3,700 | 3,740 | 3,630 | 3,670 | 109,000 |
| 2005/12/07 | 3,860 | 3,920 | 3,680 | 3,740 | 140,900 |
| 2005/12/06 | 3,840 | 4,060 | 3,840 | 3,910 | 131,900 |
| 2005/12/05 | 3,990 | 3,990 | 3,830 | 3,870 | 163,500 |
| 2005/12/02 | 4,230 | 4,300 | 3,870 | 3,990 | 294,500 |
| 2005/12/01 | 3,650 | 4,030 | 3,650 | 4,030 | 195,600 |
| 2005/11/30 | 3,670 | 3,690 | 3,620 | 3,660 | 103,500 |
| 2005/11/29 | 3,480 | 3,740 | 3,470 | 3,650 | 255,100 |
| 2005/11/28 | 3,370 | 3,440 | 3,350 | 3,410 | 81,200 |
| 2005/11/25 | 3,380 | 3,400 | 3,320 | 3,380 | 91,800 |
| 2005/11/24 | 3,410 | 3,420 | 3,340 | 3,380 | 92,700 |
| 2005/11/22 | 3,390 | 3,400 | 3,330 | 3,370 | 58,500 |
| 2005/11/21 | 3,390 | 3,430 | 3,360 | 3,390 | 101,800 |
| 2005/11/18 | 3,340 | 3,360 | 3,260 | 3,350 | 67,600 |
| 2005/11/17 | 3,210 | 3,300 | 3,210 | 3,290 | 65,500 |
| 2005/11/16 | 3,230 | 3,230 | 3,190 | 3,230 | 55,900 |
| 2005/11/15 | 3,190 | 3,250 | 3,180 | 3,230 | 80,400 |
| 2005/11/14 | 3,260 | 3,270 | 3,180 | 3,180 | 86,800 |
| 2005/11/11 | 3,270 | 3,270 | 3,190 | 3,220 | 70,400 |
| 2005/11/10 | 3,290 | 3,300 | 3,240 | 3,260 | 67,800 |
| 2005/11/09 | 3,350 | 3,380 | 3,300 | 3,310 | 59,200 |
| 2005/11/08 | 3,350 | 3,360 | 3,320 | 3,320 | 47,700 |
| 2005/11/07 | 3,440 | 3,440 | 3,320 | 3,390 | 63,600 |
| 2005/11/04 | 3,380 | 3,440 | 3,360 | 3,410 | 100,000 |
| 2005/11/02 | 3,250 | 3,420 | 3,250 | 3,370 | 196,000 |
| 2005/11/01 | 3,240 | 3,240 | 3,220 | 3,220 | 23,700 |
| 2005/10/31 | 3,190 | 3,220 | 3,180 | 3,200 | 69,400 |
| 2005/10/28 | 3,150 | 3,190 | 3,150 | 3,170 | 69,900 |
| 2005/10/27 | 3,140 | 3,190 | 3,140 | 3,170 | 60,200 |
| 2005/10/26 | 3,190 | 3,200 | 3,150 | 3,160 | 58,300 |
| 2005/10/25 | 3,150 | 3,240 | 3,150 | 3,210 | 66,000 |
| 2005/10/24 | 3,260 | 3,260 | 3,180 | 3,200 | 30,600 |
| 2005/10/21 | 3,210 | 3,280 | 3,190 | 3,270 | 60,500 |
| 2005/10/20 | 3,330 | 3,330 | 3,250 | 3,260 | 40,100 |
| 2005/10/19 | 3,330 | 3,400 | 3,290 | 3,320 | 104,500 |
| 2005/10/18 | 3,330 | 3,360 | 3,310 | 3,320 | 80,300 |
| 2005/10/17 | 3,310 | 3,330 | 3,240 | 3,310 | 62,400 |
| 2005/10/14 | 3,300 | 3,350 | 3,260 | 3,270 | 119,100 |
| 2005/10/13 | 3,150 | 3,270 | 3,090 | 3,270 | 100,900 |
| 2005/10/12 | 3,260 | 3,300 | 3,170 | 3,190 | 103,300 |
| 2005/10/11 | 3,300 | 3,300 | 3,170 | 3,220 | 40,100 |
| 2005/10/07 | 3,170 | 3,280 | 3,160 | 3,230 | 45,100 |
| 2005/10/06 | 3,240 | 3,250 | 3,170 | 3,180 | 89,900 |
| 2005/10/05 | 3,270 | 3,280 | 3,220 | 3,250 | 68,300 |
| 2005/10/04 | 3,190 | 3,250 | 3,170 | 3,250 | 59,700 |
| 2005/10/03 | 3,300 | 3,300 | 3,130 | 3,200 | 65,600 |
| 2005/09/30 | 3,360 | 3,360 | 3,270 | 3,300 | 72,000 |
| 2005/09/29 | 3,260 | 3,320 | 3,230 | 3,320 | 115,200 |
| 2005/09/28 | 3,190 | 3,260 | 3,180 | 3,260 | 125,800 |
| 2005/09/27 | 3,080 | 3,190 | 3,080 | 3,100 | 59,900 |
| 2005/09/26 | 3,180 | 3,200 | 3,160 | 3,190 | 51,800 |
| 2005/09/22 | 3,100 | 3,180 | 3,080 | 3,140 | 110,000 |
| 2005/09/21 | 3,000 | 3,200 | 2,990 | 3,200 | 147,100 |
| 2005/09/20 | 3,000 | 3,020 | 2,955 | 2,995 | 103,900 |
| 2005/09/16 | 2,890 | 3,000 | 2,880 | 3,000 | 132,100 |
| 2005/09/15 | 2,900 | 2,905 | 2,865 | 2,875 | 42,100 |
| 2005/09/14 | 2,885 | 2,905 | 2,880 | 2,900 | 37,400 |
| 2005/09/13 | 2,965 | 2,965 | 2,890 | 2,900 | 73,600 |
| 2005/09/12 | 2,950 | 2,980 | 2,950 | 2,955 | 61,400 |
| 2005/09/09 | 2,940 | 2,960 | 2,900 | 2,945 | 114,200 |
| 2005/09/08 | 2,955 | 2,955 | 2,880 | 2,900 | 54,100 |
| 2005/09/07 | 2,945 | 2,965 | 2,935 | 2,955 | 64,100 |
| 2005/09/06 | 2,895 | 2,975 | 2,895 | 2,925 | 62,200 |
| 2005/09/05 | 2,925 | 2,925 | 2,810 | 2,895 | 59,600 |
| 2005/09/02 | 2,915 | 2,945 | 2,910 | 2,925 | 31,000 |
| 2005/09/01 | 2,950 | 2,965 | 2,940 | 2,955 | 27,900 |
| 2005/08/31 | 2,915 | 2,950 | 2,905 | 2,940 | 55,100 |
| 2005/08/30 | 2,905 | 2,965 | 2,905 | 2,965 | 70,800 |
| 2005/08/29 | 2,950 | 2,950 | 2,890 | 2,915 | 47,300 |
| 2005/08/26 | 2,920 | 2,950 | 2,895 | 2,945 | 98,100 |
| 2005/08/25 | 2,800 | 2,930 | 2,800 | 2,930 | 210,500 |
| 2005/08/24 | 2,775 | 2,815 | 2,775 | 2,800 | 48,500 |
| 2005/08/23 | 2,780 | 2,845 | 2,775 | 2,805 | 82,200 |
| 2005/08/22 | 2,730 | 2,770 | 2,730 | 2,760 | 37,100 |
| 2005/08/19 | 2,750 | 2,750 | 2,695 | 2,725 | 41,300 |
| 2005/08/18 | 2,695 | 2,780 | 2,695 | 2,765 | 218,500 |
| 2005/08/17 | 2,685 | 2,685 | 2,660 | 2,665 | 42,600 |
| 2005/08/16 | 2,700 | 2,725 | 2,670 | 2,675 | 66,100 |
| 2005/08/15 | 2,770 | 2,780 | 2,600 | 2,700 | 90,200 |
| 2005/08/12 | 2,800 | 2,800 | 2,760 | 2,765 | 31,200 |
| 2005/08/11 | 2,805 | 2,805 | 2,770 | 2,785 | 25,400 |
| 2005/08/10 | 2,775 | 2,830 | 2,745 | 2,815 | 72,400 |
| 2005/08/09 | 2,660 | 2,745 | 2,660 | 2,740 | 69,600 |
| 2005/08/08 | 2,630 | 2,645 | 2,560 | 2,635 | 66,500 |
| 2005/08/05 | 2,650 | 2,690 | 2,630 | 2,655 | 79,900 |
| 2005/08/04 | 2,720 | 2,755 | 2,670 | 2,695 | 117,200 |
| 2005/08/03 | 2,845 | 2,845 | 2,750 | 2,760 | 114,200 |
| 2005/08/02 | 2,865 | 2,880 | 2,760 | 2,780 | 90,100 |
| 2005/08/01 | 2,910 | 2,910 | 2,860 | 2,860 | 92,900 |
| 2005/07/29 | 2,890 | 2,905 | 2,875 | 2,890 | 74,100 |
| 2005/07/28 | 2,795 | 2,895 | 2,780 | 2,885 | 140,400 |
| 2005/07/27 | 2,745 | 2,795 | 2,740 | 2,780 | 58,400 |
| 2005/07/26 | 2,790 | 2,805 | 2,740 | 2,780 | 93,500 |
| 2005/07/25 | 2,775 | 2,780 | 2,755 | 2,780 | 63,000 |
| 2005/07/22 | 2,800 | 2,805 | 2,765 | 2,790 | 51,500 |
| 2005/07/21 | 2,805 | 2,815 | 2,795 | 2,795 | 40,600 |
| 2005/07/20 | 2,830 | 2,830 | 2,785 | 2,800 | 60,700 |
| 2005/07/19 | 2,840 | 2,850 | 2,820 | 2,835 | 54,300 |
| 2005/07/15 | 2,805 | 2,850 | 2,805 | 2,845 | 72,300 |
| 2005/07/14 | 2,845 | 2,845 | 2,795 | 2,795 | 60,300 |
| 2005/07/13 | 2,835 | 2,840 | 2,820 | 2,840 | 71,100 |
| 2005/07/12 | 2,800 | 2,850 | 2,765 | 2,825 | 152,300 |
| 2005/07/11 | 2,740 | 2,800 | 2,735 | 2,790 | 99,600 |
| 2005/07/08 | 2,705 | 2,775 | 2,705 | 2,735 | 110,500 |
| 2005/07/07 | 2,705 | 2,745 | 2,705 | 2,715 | 91,200 |
| 2005/07/06 | 2,730 | 2,760 | 2,660 | 2,745 | 157,800 |
| 2005/07/05 | 2,770 | 2,820 | 2,750 | 2,760 | 184,800 |
| 2005/07/04 | 2,720 | 2,780 | 2,720 | 2,750 | 347,700 |
| 2005/07/01 | 2,550 | 2,600 | 2,550 | 2,580 | 97,100 |
| 2005/06/30 | 2,530 | 2,645 | 2,520 | 2,585 | 319,600 |
| 2005/06/29 | 2,400 | 2,505 | 2,400 | 2,490 | 341,500 |
| 2005/06/28 | 2,365 | 2,385 | 2,350 | 2,380 | 60,100 |
| 2005/06/27 | 2,385 | 2,385 | 2,330 | 2,340 | 68,300 |
| 2005/06/24 | 2,370 | 2,400 | 2,370 | 2,385 | 62,200 |
| 2005/06/23 | 2,360 | 2,380 | 2,355 | 2,370 | 20,200 |
| 2005/06/22 | 2,360 | 2,380 | 2,360 | 2,375 | 41,700 |
| 2005/06/21 | 2,350 | 2,390 | 2,350 | 2,375 | 41,300 |
| 2005/06/20 | 2,380 | 2,385 | 2,340 | 2,360 | 48,500 |
| 2005/06/17 | 2,335 | 2,385 | 2,335 | 2,365 | 78,800 |
| 2005/06/16 | 2,340 | 2,350 | 2,325 | 2,335 | 53,600 |
| 2005/06/15 | 2,355 | 2,355 | 2,320 | 2,350 | 37,000 |
| 2005/06/14 | 2,350 | 2,350 | 2,315 | 2,350 | 55,000 |
| 2005/06/13 | 2,340 | 2,350 | 2,330 | 2,335 | 25,500 |
| 2005/06/10 | 2,325 | 2,365 | 2,325 | 2,330 | 56,800 |
| 2005/06/09 | 2,360 | 2,370 | 2,325 | 2,335 | 46,400 |
| 2005/06/08 | 2,370 | 2,390 | 2,355 | 2,385 | 23,800 |
| 2005/06/07 | 2,370 | 2,390 | 2,355 | 2,380 | 45,800 |
| 2005/06/06 | 2,400 | 2,400 | 2,365 | 2,375 | 59,900 |
| 2005/06/03 | 2,400 | 2,405 | 2,345 | 2,375 | 91,100 |
| 2005/06/02 | 2,410 | 2,435 | 2,405 | 2,410 | 81,700 |
| 2005/06/01 | 2,420 | 2,435 | 2,390 | 2,405 | 57,300 |
| 2005/05/31 | 2,420 | 2,485 | 2,405 | 2,485 | 66,100 |
| 2005/05/30 | 2,385 | 2,425 | 2,360 | 2,410 | 51,200 |
| 2005/05/27 | 2,395 | 2,410 | 2,390 | 2,400 | 30,100 |
| 2005/05/26 | 2,395 | 2,420 | 2,390 | 2,405 | 47,300 |
| 2005/05/25 | 2,440 | 2,450 | 2,420 | 2,435 | 58,400 |
| 2005/05/24 | 2,445 | 2,460 | 2,430 | 2,450 | 48,100 |
| 2005/05/23 | 2,420 | 2,440 | 2,415 | 2,440 | 32,600 |
| 2005/05/20 | 2,420 | 2,440 | 2,400 | 2,435 | 48,600 |
| 2005/05/19 | 2,370 | 2,425 | 2,345 | 2,405 | 54,500 |
| 2005/05/18 | 2,380 | 2,380 | 2,310 | 2,330 | 37,600 |
| 2005/05/17 | 2,385 | 2,450 | 2,320 | 2,345 | 92,400 |
| 2005/05/16 | 2,470 | 2,490 | 2,375 | 2,375 | 71,400 |
| 2005/05/13 | 2,480 | 2,490 | 2,460 | 2,475 | 63,700 |
| 2005/05/12 | 2,485 | 2,490 | 2,450 | 2,480 | 54,700 |
| 2005/05/11 | 2,455 | 2,480 | 2,440 | 2,470 | 69,300 |
| 2005/05/10 | 2,460 | 2,490 | 2,435 | 2,450 | 66,600 |
| 2005/05/09 | 2,450 | 2,495 | 2,425 | 2,495 | 104,800 |
| 2005/05/06 | 2,360 | 2,450 | 2,355 | 2,440 | 135,900 |
| 2005/05/02 | 2,330 | 2,365 | 2,315 | 2,345 | 84,600 |
| 2005/04/28 | 2,265 | 2,385 | 2,260 | 2,365 | 263,100 |
| 2005/04/27 | 2,160 | 2,220 | 2,145 | 2,210 | 189,700 |
| 2005/04/26 | 2,155 | 2,170 | 2,115 | 2,120 | 75,500 |
| 2005/04/25 | 2,145 | 2,165 | 2,125 | 2,145 | 77,700 |
| 2005/04/22 | 2,140 | 2,170 | 2,095 | 2,155 | 96,800 |
| 2005/04/21 | 2,040 | 2,090 | 2,025 | 2,060 | 95,700 |
| 2005/04/20 | 2,130 | 2,130 | 2,050 | 2,055 | 60,300 |
| 2005/04/19 | 2,010 | 2,080 | 2,010 | 2,045 | 58,500 |
| 2005/04/18 | 2,025 | 2,045 | 2,000 | 2,010 | 59,500 |
| 2005/04/15 | 2,110 | 2,140 | 2,090 | 2,105 | 64,600 |
| 2005/04/14 | 2,170 | 2,170 | 2,130 | 2,160 | 110,500 |
| 2005/04/13 | 2,245 | 2,250 | 2,175 | 2,185 | 100,100 |
| 2005/04/12 | 2,290 | 2,295 | 2,240 | 2,245 | 78,100 |
| 2005/04/11 | 2,370 | 2,370 | 2,275 | 2,305 | 47,300 |
| 2005/04/08 | 2,345 | 2,390 | 2,320 | 2,370 | 81,700 |
| 2005/04/07 | 2,330 | 2,350 | 2,305 | 2,345 | 48,000 |
| 2005/04/06 | 2,320 | 2,350 | 2,315 | 2,330 | 26,200 |
| 2005/04/05 | 2,340 | 2,345 | 2,320 | 2,330 | 46,400 |
| 2005/04/04 | 2,345 | 2,365 | 2,335 | 2,350 | 44,400 |
| 2005/04/01 | 2,365 | 2,365 | 2,310 | 2,355 | 66,900 |
| 2005/03/31 | 2,300 | 2,365 | 2,300 | 2,365 | 82,700 |
| 2005/03/30 | 2,275 | 2,305 | 2,275 | 2,300 | 41,800 |
| 2005/03/29 | 2,315 | 2,320 | 2,225 | 2,270 | 39,600 |
| 2005/03/28 | 2,300 | 2,330 | 2,290 | 2,315 | 29,200 |
| 2005/03/25 | 2,280 | 2,290 | 2,260 | 2,280 | 31,900 |
| 2005/03/24 | 2,350 | 2,350 | 2,235 | 2,240 | 71,600 |
| 2005/03/23 | 2,300 | 2,390 | 2,300 | 2,350 | 164,900 |
| 2005/03/22 | 2,205 | 2,275 | 2,205 | 2,260 | 105,800 |
| 2005/03/18 | 2,170 | 2,190 | 2,165 | 2,185 | 26,500 |
| 2005/03/17 | 2,170 | 2,195 | 2,170 | 2,180 | 28,600 |
| 2005/03/16 | 2,190 | 2,190 | 2,170 | 2,170 | 20,400 |
| 2005/03/15 | 2,190 | 2,210 | 2,185 | 2,190 | 41,700 |
| 2005/03/14 | 2,185 | 2,230 | 2,185 | 2,190 | 38,300 |
| 2005/03/11 | 2,205 | 2,215 | 2,190 | 2,215 | 109,400 |
| 2005/03/10 | 2,175 | 2,215 | 2,175 | 2,180 | 90,500 |
| 2005/03/09 | 2,210 | 2,245 | 2,210 | 2,215 | 44,000 |
| 2005/03/08 | 2,240 | 2,245 | 2,220 | 2,235 | 39,500 |
| 2005/03/07 | 2,230 | 2,245 | 2,225 | 2,245 | 25,200 |
| 2005/03/04 | 2,250 | 2,250 | 2,220 | 2,245 | 42,200 |
| 2005/03/03 | 2,250 | 2,275 | 2,250 | 2,265 | 39,100 |
| 2005/03/02 | 2,270 | 2,280 | 2,245 | 2,275 | 41,300 |
| 2005/03/01 | 2,275 | 2,280 | 2,250 | 2,275 | 32,400 |
| 2005/02/28 | 2,280 | 2,290 | 2,270 | 2,275 | 44,300 |
| 2005/02/25 | 2,280 | 2,285 | 2,250 | 2,280 | 43,900 |
| 2005/02/24 | 2,235 | 2,280 | 2,235 | 2,270 | 63,600 |
| 2005/02/23 | 2,220 | 2,235 | 2,170 | 2,230 | 57,900 |
| 2005/02/22 | 2,240 | 2,255 | 2,220 | 2,220 | 75,900 |
| 2005/02/21 | 2,290 | 2,290 | 2,245 | 2,255 | 54,800 |
| 2005/02/18 | 2,260 | 2,300 | 2,250 | 2,290 | 76,500 |
| 2005/02/17 | 2,230 | 2,245 | 2,220 | 2,230 | 34,800 |
| 2005/02/16 | 2,235 | 2,275 | 2,225 | 2,245 | 114,900 |
| 2005/02/15 | 2,255 | 2,295 | 2,255 | 2,255 | 60,600 |
| 2005/02/14 | 2,265 | 2,325 | 2,265 | 2,295 | 128,900 |
| 2005/02/10 | 2,290 | 2,305 | 2,245 | 2,255 | 97,200 |
| 2005/02/09 | 2,350 | 2,350 | 2,200 | 2,325 | 77,100 |
| 2005/02/08 | 2,375 | 2,380 | 2,345 | 2,350 | 111,000 |
| 2005/02/07 | 2,305 | 2,380 | 2,300 | 2,380 | 151,000 |
| 2005/02/04 | 2,265 | 2,315 | 2,245 | 2,310 | 232,600 |
| 2005/02/03 | 2,280 | 2,305 | 2,280 | 2,285 | 73,700 |
| 2005/02/02 | 2,360 | 2,360 | 2,255 | 2,290 | 228,900 |
| 2005/02/01 | 2,380 | 2,540 | 2,380 | 2,410 | 339,100 |
| 2005/01/31 | 2,285 | 2,365 | 2,275 | 2,350 | 153,200 |
| 2005/01/28 | 2,210 | 2,275 | 2,180 | 2,275 | 164,500 |
| 2005/01/27 | 2,195 | 2,210 | 2,175 | 2,205 | 79,000 |
| 2005/01/26 | 2,225 | 2,225 | 2,170 | 2,190 | 51,200 |
| 2005/01/25 | 2,230 | 2,230 | 2,200 | 2,220 | 121,700 |
| 2005/01/24 | 2,180 | 2,240 | 2,165 | 2,220 | 90,800 |
| 2005/01/21 | 2,180 | 2,180 | 2,150 | 2,165 | 59,100 |
| 2005/01/20 | 2,170 | 2,190 | 2,135 | 2,190 | 59,000 |
| 2005/01/19 | 2,185 | 2,210 | 2,130 | 2,180 | 241,900 |
| 2005/01/18 | 2,150 | 2,275 | 2,125 | 2,260 | 434,400 |
| 2005/01/17 | 1,980 | 2,085 | 1,952 | 2,085 | 183,300 |
| 2005/01/14 | 1,931 | 1,968 | 1,931 | 1,949 | 90,100 |
| 2005/01/13 | 1,930 | 1,954 | 1,925 | 1,945 | 114,200 |
| 2005/01/12 | 1,945 | 1,955 | 1,906 | 1,922 | 75,000 |
| 2005/01/11 | 1,930 | 1,948 | 1,903 | 1,940 | 69,700 |
| 2005/01/07 | 1,897 | 1,920 | 1,885 | 1,906 | 55,400 |
| 2005/01/06 | 1,906 | 1,918 | 1,882 | 1,888 | 45,400 |
| 2005/01/05 | 1,928 | 1,935 | 1,901 | 1,908 | 50,700 |
| 2005/01/04 | 1,940 | 1,940 | 1,925 | 1,935 | 15,700 |