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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,681 | 1,687 | 1,650 | 1,670 | 44,600 |
| 2009/12/29 | 1,700 | 1,700 | 1,682 | 1,688 | 32,700 |
| 2009/12/28 | 1,704 | 1,714 | 1,692 | 1,698 | 26,200 |
| 2009/12/25 | 1,736 | 1,736 | 1,691 | 1,705 | 33,400 |
| 2009/12/24 | 1,719 | 1,749 | 1,706 | 1,714 | 31,900 |
| 2009/12/22 | 1,675 | 1,718 | 1,675 | 1,710 | 64,800 |
| 2009/12/21 | 1,656 | 1,724 | 1,655 | 1,671 | 81,500 |
| 2009/12/18 | 1,660 | 1,676 | 1,651 | 1,655 | 61,400 |
| 2009/12/17 | 1,612 | 1,656 | 1,599 | 1,649 | 95,500 |
| 2009/12/16 | 1,609 | 1,625 | 1,587 | 1,599 | 86,700 |
| 2009/12/15 | 1,597 | 1,619 | 1,591 | 1,609 | 50,800 |
| 2009/12/14 | 1,596 | 1,603 | 1,573 | 1,598 | 72,800 |
| 2009/12/11 | 1,535 | 1,585 | 1,532 | 1,579 | 90,600 |
| 2009/12/10 | 1,574 | 1,600 | 1,532 | 1,550 | 79,800 |
| 2009/12/09 | 1,607 | 1,629 | 1,600 | 1,603 | 28,800 |
| 2009/12/08 | 1,644 | 1,660 | 1,637 | 1,637 | 23,000 |
| 2009/12/07 | 1,630 | 1,699 | 1,630 | 1,644 | 84,100 |
| 2009/12/04 | 1,650 | 1,660 | 1,611 | 1,626 | 57,200 |
| 2009/12/03 | 1,611 | 1,660 | 1,610 | 1,650 | 65,800 |
| 2009/12/02 | 1,590 | 1,622 | 1,588 | 1,597 | 62,600 |
| 2009/12/01 | 1,530 | 1,574 | 1,525 | 1,560 | 80,300 |
| 2009/11/30 | 1,518 | 1,541 | 1,503 | 1,532 | 58,500 |
| 2009/11/27 | 1,550 | 1,550 | 1,488 | 1,499 | 89,100 |
| 2009/11/26 | 1,540 | 1,678 | 1,513 | 1,555 | 73,500 |
| 2009/11/25 | 1,540 | 1,566 | 1,534 | 1,545 | 66,400 |
| 2009/11/24 | 1,571 | 1,580 | 1,521 | 1,535 | 45,800 |
| 2009/11/20 | 1,535 | 1,578 | 1,515 | 1,556 | 64,000 |
| 2009/11/19 | 1,586 | 1,598 | 1,534 | 1,549 | 65,200 |
| 2009/11/18 | 1,610 | 1,661 | 1,572 | 1,594 | 80,400 |
| 2009/11/17 | 1,664 | 1,687 | 1,609 | 1,616 | 51,900 |
| 2009/11/16 | 1,705 | 1,705 | 1,640 | 1,679 | 68,600 |
| 2009/11/13 | 1,747 | 1,750 | 1,674 | 1,702 | 75,700 |
| 2009/11/12 | 1,758 | 1,777 | 1,733 | 1,733 | 51,200 |
| 2009/11/11 | 1,818 | 1,825 | 1,769 | 1,771 | 61,100 |
| 2009/11/10 | 1,795 | 1,848 | 1,788 | 1,824 | 112,500 |
| 2009/11/09 | 1,772 | 1,820 | 1,768 | 1,781 | 70,600 |
| 2009/11/06 | 1,811 | 1,820 | 1,787 | 1,789 | 64,200 |
| 2009/11/05 | 1,802 | 1,833 | 1,780 | 1,811 | 59,300 |
| 2009/11/04 | 1,822 | 1,844 | 1,784 | 1,785 | 85,300 |
| 2009/11/02 | 1,763 | 1,850 | 1,721 | 1,826 | 152,900 |
| 2009/10/30 | 1,821 | 1,849 | 1,817 | 1,827 | 99,400 |
| 2009/10/29 | 1,789 | 1,819 | 1,784 | 1,801 | 139,800 |
| 2009/10/28 | 1,895 | 1,910 | 1,807 | 1,809 | 126,000 |
| 2009/10/27 | 1,832 | 1,894 | 1,800 | 1,876 | 190,500 |
| 2009/10/26 | 1,884 | 1,901 | 1,845 | 1,851 | 135,400 |
| 2009/10/23 | 1,898 | 1,919 | 1,875 | 1,883 | 101,900 |
| 2009/10/22 | 1,866 | 1,898 | 1,866 | 1,898 | 70,200 |
| 2009/10/21 | 1,858 | 1,907 | 1,850 | 1,896 | 110,000 |
| 2009/10/20 | 1,887 | 1,900 | 1,819 | 1,844 | 231,400 |
| 2009/10/19 | 1,810 | 1,887 | 1,804 | 1,876 | 108,300 |
| 2009/10/16 | 1,878 | 1,891 | 1,855 | 1,870 | 57,100 |
| 2009/10/15 | 1,883 | 1,910 | 1,871 | 1,878 | 88,300 |
| 2009/10/14 | 1,914 | 1,914 | 1,852 | 1,862 | 135,900 |
| 2009/10/13 | 1,970 | 1,980 | 1,889 | 1,926 | 193,800 |
| 2009/10/09 | 1,892 | 1,930 | 1,852 | 1,920 | 477,100 |
| 2009/10/08 | 1,658 | 1,710 | 1,656 | 1,682 | 92,400 |
| 2009/10/07 | 1,533 | 1,655 | 1,533 | 1,636 | 104,600 |
| 2009/10/06 | 1,565 | 1,586 | 1,527 | 1,554 | 58,100 |
| 2009/10/05 | 1,580 | 1,608 | 1,545 | 1,560 | 93,200 |
| 2009/10/02 | 1,555 | 1,570 | 1,538 | 1,550 | 53,600 |
| 2009/10/01 | 1,622 | 1,644 | 1,601 | 1,612 | 71,700 |
| 2009/09/30 | 1,593 | 1,639 | 1,592 | 1,600 | 50,400 |
| 2009/09/29 | 1,597 | 1,620 | 1,585 | 1,619 | 47,800 |
| 2009/09/28 | 1,623 | 1,623 | 1,578 | 1,595 | 93,100 |
| 2009/09/25 | 1,654 | 1,656 | 1,606 | 1,624 | 108,100 |
| 2009/09/24 | 1,656 | 1,709 | 1,653 | 1,672 | 104,600 |
| 2009/09/18 | 1,743 | 1,743 | 1,660 | 1,711 | 101,400 |
| 2009/09/17 | 1,691 | 1,718 | 1,691 | 1,713 | 65,600 |
| 2009/09/16 | 1,748 | 1,759 | 1,693 | 1,699 | 109,500 |
| 2009/09/15 | 1,726 | 1,750 | 1,682 | 1,736 | 105,800 |
| 2009/09/14 | 1,790 | 1,790 | 1,693 | 1,708 | 129,400 |
| 2009/09/11 | 1,820 | 1,820 | 1,751 | 1,768 | 125,800 |
| 2009/09/10 | 1,860 | 1,861 | 1,810 | 1,822 | 103,200 |
| 2009/09/09 | 1,916 | 1,917 | 1,830 | 1,834 | 130,000 |
| 2009/09/08 | 1,900 | 1,925 | 1,868 | 1,886 | 196,000 |
| 2009/09/07 | 1,870 | 1,880 | 1,841 | 1,862 | 80,000 |
| 2009/09/04 | 1,839 | 1,893 | 1,833 | 1,881 | 71,600 |
| 2009/09/03 | 1,864 | 1,890 | 1,850 | 1,865 | 173,300 |
| 2009/09/02 | 1,817 | 1,834 | 1,789 | 1,828 | 107,100 |
| 2009/09/01 | 1,718 | 1,833 | 1,715 | 1,831 | 102,000 |
| 2009/08/31 | 1,705 | 1,740 | 1,690 | 1,710 | 75,800 |
| 2009/08/28 | 1,723 | 1,723 | 1,682 | 1,691 | 67,200 |
| 2009/08/27 | 1,722 | 1,738 | 1,700 | 1,723 | 158,700 |
| 2009/08/26 | 1,630 | 1,724 | 1,629 | 1,722 | 103,500 |
| 2009/08/25 | 1,650 | 1,658 | 1,609 | 1,622 | 97,600 |
| 2009/08/24 | 1,650 | 1,681 | 1,643 | 1,658 | 95,400 |
| 2009/08/21 | 1,552 | 1,635 | 1,534 | 1,632 | 142,100 |
| 2009/08/20 | 1,522 | 1,555 | 1,515 | 1,554 | 97,800 |
| 2009/08/19 | 1,479 | 1,530 | 1,471 | 1,523 | 110,100 |
| 2009/08/18 | 1,497 | 1,508 | 1,459 | 1,464 | 84,800 |
| 2009/08/17 | 1,543 | 1,543 | 1,496 | 1,500 | 56,500 |
| 2009/08/14 | 1,533 | 1,544 | 1,490 | 1,523 | 79,800 |
| 2009/08/13 | 1,467 | 1,530 | 1,467 | 1,527 | 200,300 |
| 2009/08/12 | 1,493 | 1,495 | 1,430 | 1,453 | 279,800 |
| 2009/08/11 | 1,300 | 1,313 | 1,300 | 1,309 | 37,700 |
| 2009/08/10 | 1,310 | 1,310 | 1,292 | 1,302 | 37,500 |
| 2009/08/07 | 1,268 | 1,289 | 1,262 | 1,279 | 38,700 |
| 2009/08/06 | 1,262 | 1,289 | 1,250 | 1,268 | 69,600 |
| 2009/08/05 | 1,289 | 1,299 | 1,251 | 1,258 | 84,600 |
| 2009/08/04 | 1,359 | 1,369 | 1,281 | 1,289 | 180,400 |
| 2009/08/03 | 1,388 | 1,398 | 1,365 | 1,377 | 58,400 |
| 2009/07/31 | 1,408 | 1,419 | 1,381 | 1,408 | 79,200 |
| 2009/07/30 | 1,358 | 1,410 | 1,356 | 1,408 | 130,300 |
| 2009/07/29 | 1,309 | 1,351 | 1,305 | 1,339 | 118,000 |
| 2009/07/28 | 1,254 | 1,315 | 1,253 | 1,309 | 106,800 |
| 2009/07/27 | 1,249 | 1,269 | 1,242 | 1,253 | 46,000 |
| 2009/07/24 | 1,258 | 1,258 | 1,223 | 1,239 | 52,900 |
| 2009/07/23 | 1,229 | 1,239 | 1,210 | 1,218 | 36,200 |
| 2009/07/22 | 1,232 | 1,238 | 1,213 | 1,228 | 44,100 |
| 2009/07/21 | 1,213 | 1,230 | 1,205 | 1,217 | 47,900 |
| 2009/07/17 | 1,205 | 1,205 | 1,158 | 1,173 | 39,100 |
| 2009/07/16 | 1,188 | 1,199 | 1,163 | 1,165 | 26,000 |
| 2009/07/15 | 1,188 | 1,188 | 1,151 | 1,168 | 27,200 |
| 2009/07/14 | 1,159 | 1,168 | 1,142 | 1,168 | 25,200 |
| 2009/07/13 | 1,157 | 1,192 | 1,140 | 1,140 | 38,400 |
| 2009/07/10 | 1,200 | 1,205 | 1,176 | 1,177 | 30,200 |
| 2009/07/09 | 1,205 | 1,207 | 1,181 | 1,186 | 42,900 |
| 2009/07/08 | 1,202 | 1,220 | 1,200 | 1,206 | 42,600 |
| 2009/07/07 | 1,215 | 1,242 | 1,214 | 1,223 | 75,600 |
| 2009/07/06 | 1,181 | 1,197 | 1,181 | 1,196 | 47,900 |
| 2009/07/03 | 1,167 | 1,182 | 1,159 | 1,179 | 36,300 |
| 2009/07/02 | 1,189 | 1,193 | 1,180 | 1,187 | 44,400 |
| 2009/07/01 | 1,190 | 1,200 | 1,171 | 1,184 | 62,400 |
| 2009/06/30 | 1,202 | 1,208 | 1,180 | 1,200 | 49,200 |
| 2009/06/29 | 1,212 | 1,228 | 1,195 | 1,199 | 20,300 |
| 2009/06/26 | 1,211 | 1,226 | 1,202 | 1,202 | 49,100 |
| 2009/06/25 | 1,203 | 1,224 | 1,200 | 1,207 | 84,600 |
| 2009/06/24 | 1,238 | 1,259 | 1,190 | 1,203 | 86,700 |
| 2009/06/23 | 1,251 | 1,268 | 1,251 | 1,257 | 21,100 |
| 2009/06/22 | 1,267 | 1,301 | 1,267 | 1,291 | 34,700 |
| 2009/06/19 | 1,241 | 1,278 | 1,241 | 1,266 | 28,700 |
| 2009/06/18 | 1,262 | 1,264 | 1,230 | 1,260 | 42,700 |
| 2009/06/17 | 1,220 | 1,270 | 1,210 | 1,262 | 56,200 |
| 2009/06/16 | 1,255 | 1,270 | 1,213 | 1,218 | 50,900 |
| 2009/06/15 | 1,243 | 1,260 | 1,243 | 1,249 | 52,900 |
| 2009/06/12 | 1,260 | 1,272 | 1,242 | 1,244 | 70,700 |
| 2009/06/11 | 1,276 | 1,280 | 1,256 | 1,266 | 54,800 |
| 2009/06/10 | 1,287 | 1,295 | 1,262 | 1,270 | 60,100 |
| 2009/06/09 | 1,309 | 1,309 | 1,282 | 1,288 | 13,800 |
| 2009/06/08 | 1,296 | 1,317 | 1,293 | 1,296 | 15,400 |
| 2009/06/05 | 1,294 | 1,298 | 1,276 | 1,276 | 24,300 |
| 2009/06/04 | 1,295 | 1,300 | 1,273 | 1,282 | 20,800 |
| 2009/06/03 | 1,282 | 1,295 | 1,282 | 1,286 | 16,200 |
| 2009/06/02 | 1,290 | 1,300 | 1,282 | 1,291 | 38,500 |
| 2009/06/01 | 1,312 | 1,312 | 1,280 | 1,290 | 40,500 |
| 2009/05/29 | 1,320 | 1,320 | 1,296 | 1,312 | 57,200 |
| 2009/05/28 | 1,299 | 1,312 | 1,272 | 1,308 | 39,800 |
| 2009/05/27 | 1,299 | 1,308 | 1,280 | 1,285 | 57,200 |
| 2009/05/26 | 1,279 | 1,285 | 1,258 | 1,282 | 63,100 |
| 2009/05/25 | 1,280 | 1,299 | 1,270 | 1,278 | 23,400 |
| 2009/05/22 | 1,265 | 1,288 | 1,260 | 1,269 | 20,700 |
| 2009/05/21 | 1,283 | 1,293 | 1,269 | 1,291 | 19,100 |
| 2009/05/20 | 1,280 | 1,296 | 1,275 | 1,296 | 38,500 |
| 2009/05/19 | 1,235 | 1,260 | 1,223 | 1,260 | 51,600 |
| 2009/05/18 | 1,227 | 1,229 | 1,197 | 1,211 | 37,400 |
| 2009/05/15 | 1,209 | 1,220 | 1,196 | 1,218 | 31,900 |
| 2009/05/14 | 1,193 | 1,222 | 1,188 | 1,191 | 38,500 |
| 2009/05/13 | 1,195 | 1,235 | 1,195 | 1,211 | 57,200 |
| 2009/05/12 | 1,205 | 1,216 | 1,190 | 1,192 | 16,700 |
| 2009/05/11 | 1,204 | 1,218 | 1,202 | 1,203 | 36,900 |
| 2009/05/08 | 1,212 | 1,213 | 1,182 | 1,192 | 46,600 |
| 2009/05/07 | 1,225 | 1,225 | 1,208 | 1,214 | 30,800 |
| 2009/05/01 | 1,170 | 1,189 | 1,159 | 1,186 | 33,200 |
| 2009/04/30 | 1,173 | 1,218 | 1,173 | 1,179 | 37,700 |
| 2009/04/28 | 1,188 | 1,230 | 1,181 | 1,182 | 58,800 |
| 2009/04/27 | 1,198 | 1,198 | 1,151 | 1,182 | 76,100 |
| 2009/04/24 | 1,141 | 1,145 | 1,125 | 1,138 | 39,400 |
| 2009/04/23 | 1,078 | 1,119 | 1,078 | 1,101 | 38,500 |
| 2009/04/22 | 1,114 | 1,119 | 1,071 | 1,098 | 29,400 |
| 2009/04/21 | 1,122 | 1,122 | 1,097 | 1,105 | 33,600 |
| 2009/04/20 | 1,152 | 1,152 | 1,106 | 1,122 | 33,100 |
| 2009/04/17 | 1,118 | 1,148 | 1,105 | 1,135 | 39,900 |
| 2009/04/16 | 1,137 | 1,150 | 1,090 | 1,098 | 50,300 |
| 2009/04/15 | 1,139 | 1,144 | 1,118 | 1,121 | 23,700 |
| 2009/04/14 | 1,130 | 1,142 | 1,120 | 1,124 | 57,300 |
| 2009/04/13 | 1,115 | 1,139 | 1,115 | 1,125 | 54,800 |
| 2009/04/10 | 1,118 | 1,137 | 1,088 | 1,107 | 50,800 |
| 2009/04/09 | 1,087 | 1,139 | 1,087 | 1,130 | 46,500 |
| 2009/04/08 | 1,160 | 1,170 | 1,080 | 1,100 | 61,000 |
| 2009/04/07 | 1,172 | 1,177 | 1,150 | 1,168 | 71,100 |
| 2009/04/06 | 1,243 | 1,247 | 1,180 | 1,192 | 61,600 |
| 2009/04/03 | 1,240 | 1,247 | 1,202 | 1,223 | 46,500 |
| 2009/04/02 | 1,223 | 1,234 | 1,196 | 1,221 | 27,500 |
| 2009/04/01 | 1,140 | 1,190 | 1,140 | 1,183 | 36,500 |
| 2009/03/31 | 1,170 | 1,189 | 1,130 | 1,137 | 64,500 |
| 2009/03/30 | 1,222 | 1,250 | 1,173 | 1,180 | 41,500 |
| 2009/03/27 | 1,210 | 1,243 | 1,199 | 1,222 | 36,300 |
| 2009/03/26 | 1,153 | 1,205 | 1,153 | 1,199 | 30,400 |
| 2009/03/25 | 1,221 | 1,226 | 1,169 | 1,190 | 57,200 |
| 2009/03/24 | 1,200 | 1,219 | 1,195 | 1,217 | 59,700 |
| 2009/03/23 | 1,084 | 1,160 | 1,066 | 1,160 | 82,600 |
| 2009/03/19 | 1,179 | 1,179 | 1,079 | 1,084 | 101,600 |
| 2009/03/18 | 1,219 | 1,222 | 1,160 | 1,160 | 62,600 |
| 2009/03/17 | 1,144 | 1,204 | 1,101 | 1,200 | 81,100 |
| 2009/03/16 | 1,130 | 1,180 | 1,130 | 1,164 | 35,300 |
| 2009/03/13 | 1,048 | 1,138 | 1,048 | 1,113 | 70,400 |
| 2009/03/12 | 1,054 | 1,070 | 1,044 | 1,047 | 23,000 |
| 2009/03/11 | 1,063 | 1,077 | 1,045 | 1,074 | 42,300 |
| 2009/03/10 | 1,087 | 1,087 | 1,047 | 1,047 | 21,600 |
| 2009/03/09 | 1,099 | 1,099 | 1,080 | 1,086 | 28,200 |
| 2009/03/06 | 1,098 | 1,100 | 1,077 | 1,099 | 54,300 |
| 2009/03/05 | 1,098 | 1,099 | 1,060 | 1,083 | 50,900 |
| 2009/03/04 | 1,049 | 1,099 | 1,034 | 1,094 | 36,500 |
| 2009/03/03 | 1,033 | 1,050 | 1,010 | 1,038 | 20,600 |
| 2009/03/02 | 1,039 | 1,059 | 1,031 | 1,036 | 15,000 |
| 2009/02/27 | 1,054 | 1,063 | 1,001 | 1,061 | 40,600 |
| 2009/02/26 | 1,000 | 1,065 | 998 | 1,065 | 62,700 |
| 2009/02/25 | 1,011 | 1,014 | 957 | 991 | 51,700 |
| 2009/02/24 | 955 | 1,000 | 955 | 1,000 | 22,900 |
| 2009/02/23 | 974 | 975 | 951 | 975 | 33,400 |
| 2009/02/20 | 990 | 990 | 978 | 984 | 50,400 |
| 2009/02/19 | 981 | 990 | 978 | 990 | 34,500 |
| 2009/02/18 | 960 | 990 | 948 | 989 | 32,700 |
| 2009/02/17 | 963 | 986 | 955 | 977 | 78,300 |
| 2009/02/16 | 955 | 992 | 953 | 973 | 118,400 |
| 2009/02/13 | 915 | 959 | 915 | 945 | 89,100 |
| 2009/02/12 | 890 | 907 | 881 | 888 | 40,500 |
| 2009/02/10 | 912 | 929 | 897 | 900 | 96,100 |
| 2009/02/09 | 936 | 951 | 899 | 916 | 132,000 |
| 2009/02/06 | 924 | 960 | 920 | 933 | 114,700 |
| 2009/02/05 | 923 | 950 | 911 | 930 | 66,800 |
| 2009/02/04 | 874 | 916 | 856 | 913 | 48,500 |
| 2009/02/03 | 842 | 896 | 835 | 867 | 53,100 |
| 2009/02/02 | 853 | 860 | 836 | 841 | 41,100 |
| 2009/01/30 | 870 | 870 | 847 | 853 | 54,800 |
| 2009/01/29 | 896 | 897 | 872 | 879 | 35,600 |
| 2009/01/28 | 878 | 888 | 859 | 886 | 104,700 |
| 2009/01/27 | 867 | 900 | 865 | 877 | 116,600 |
| 2009/01/26 | 889 | 934 | 888 | 916 | 115,500 |
| 2009/01/23 | 910 | 910 | 891 | 901 | 66,800 |
| 2009/01/22 | 898 | 922 | 892 | 915 | 71,500 |
| 2009/01/21 | 893 | 908 | 885 | 889 | 61,800 |
| 2009/01/20 | 910 | 915 | 900 | 903 | 68,000 |
| 2009/01/19 | 906 | 914 | 898 | 910 | 69,700 |
| 2009/01/16 | 879 | 910 | 879 | 904 | 76,800 |
| 2009/01/15 | 883 | 888 | 855 | 877 | 114,500 |
| 2009/01/14 | 877 | 918 | 866 | 903 | 91,300 |
| 2009/01/13 | 878 | 880 | 856 | 869 | 67,700 |
| 2009/01/09 | 897 | 907 | 880 | 895 | 80,900 |
| 2009/01/08 | 920 | 928 | 891 | 894 | 93,000 |
| 2009/01/07 | 922 | 940 | 915 | 922 | 103,500 |
| 2009/01/06 | 926 | 950 | 912 | 921 | 51,900 |
| 2009/01/05 | 946 | 952 | 916 | 931 | 32,100 |