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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,155 | 3,155 | 3,105 | 3,110 | 7,600 |
| 2019/12/27 | 3,060 | 3,170 | 3,045 | 3,155 | 18,100 |
| 2019/12/26 | 3,030 | 3,060 | 3,020 | 3,040 | 7,600 |
| 2019/12/25 | 3,090 | 3,090 | 3,035 | 3,050 | 6,600 |
| 2019/12/24 | 3,070 | 3,090 | 3,040 | 3,075 | 10,700 |
| 2019/12/23 | 3,165 | 3,165 | 3,070 | 3,080 | 16,400 |
| 2019/12/20 | 3,115 | 3,190 | 3,080 | 3,145 | 91,900 |
| 2019/12/19 | 3,055 | 3,090 | 3,045 | 3,085 | 14,000 |
| 2019/12/18 | 3,085 | 3,085 | 3,030 | 3,065 | 16,400 |
| 2019/12/17 | 3,130 | 3,130 | 3,065 | 3,110 | 14,500 |
| 2019/12/16 | 3,125 | 3,140 | 3,095 | 3,105 | 14,200 |
| 2019/12/13 | 3,125 | 3,160 | 3,090 | 3,125 | 23,800 |
| 2019/12/12 | 3,045 | 3,080 | 3,010 | 3,055 | 11,900 |
| 2019/12/11 | 3,135 | 3,135 | 3,030 | 3,045 | 19,000 |
| 2019/12/10 | 3,110 | 3,145 | 3,100 | 3,135 | 6,300 |
| 2019/12/09 | 3,150 | 3,150 | 3,110 | 3,135 | 8,300 |
| 2019/12/06 | 3,145 | 3,160 | 3,110 | 3,140 | 14,000 |
| 2019/12/05 | 3,165 | 3,165 | 3,105 | 3,135 | 18,400 |
| 2019/12/04 | 3,055 | 3,160 | 3,055 | 3,135 | 18,300 |
| 2019/12/03 | 3,040 | 3,085 | 3,030 | 3,075 | 16,500 |
| 2019/12/02 | 3,070 | 3,120 | 3,050 | 3,100 | 17,700 |
| 2019/11/29 | 3,100 | 3,100 | 3,025 | 3,055 | 19,000 |
| 2019/11/28 | 3,125 | 3,125 | 3,065 | 3,065 | 12,800 |
| 2019/11/27 | 3,085 | 3,130 | 3,070 | 3,105 | 11,500 |
| 2019/11/26 | 3,135 | 3,135 | 3,045 | 3,060 | 16,300 |
| 2019/11/25 | 3,140 | 3,150 | 3,130 | 3,135 | 10,700 |
| 2019/11/22 | 3,090 | 3,135 | 3,075 | 3,110 | 19,800 |
| 2019/11/21 | 3,030 | 3,095 | 2,976 | 3,090 | 27,500 |
| 2019/11/20 | 3,005 | 3,015 | 2,966 | 3,015 | 25,600 |
| 2019/11/19 | 3,040 | 3,040 | 2,979 | 3,010 | 18,300 |
| 2019/11/18 | 3,045 | 3,045 | 2,998 | 3,025 | 8,900 |
| 2019/11/15 | 2,993 | 3,035 | 2,988 | 3,035 | 15,000 |
| 2019/11/14 | 3,035 | 3,035 | 2,984 | 2,993 | 10,200 |
| 2019/11/13 | 3,090 | 3,090 | 3,015 | 3,015 | 9,400 |
| 2019/11/12 | 3,050 | 3,090 | 3,040 | 3,090 | 13,100 |
| 2019/11/11 | 3,035 | 3,065 | 3,005 | 3,020 | 11,400 |
| 2019/11/08 | 3,060 | 3,060 | 3,005 | 3,010 | 11,700 |
| 2019/11/07 | 2,974 | 3,025 | 2,966 | 3,025 | 22,800 |
| 2019/11/06 | 3,090 | 3,090 | 3,015 | 3,015 | 15,200 |
| 2019/11/05 | 3,150 | 3,150 | 3,025 | 3,060 | 30,600 |
| 2019/11/01 | 2,920 | 3,080 | 2,913 | 3,080 | 41,900 |
| 2019/10/31 | 2,889 | 3,025 | 2,889 | 2,925 | 79,600 |
| 2019/10/30 | 2,811 | 2,868 | 2,784 | 2,855 | 76,100 |
| 2019/10/29 | 2,799 | 2,825 | 2,778 | 2,809 | 29,200 |
| 2019/10/28 | 2,822 | 2,844 | 2,774 | 2,781 | 33,000 |
| 2019/10/25 | 2,813 | 2,831 | 2,776 | 2,822 | 25,300 |
| 2019/10/24 | 2,829 | 2,840 | 2,800 | 2,812 | 23,200 |
| 2019/10/23 | 2,762 | 2,819 | 2,743 | 2,819 | 20,700 |
| 2019/10/21 | 2,753 | 2,778 | 2,727 | 2,762 | 23,700 |
| 2019/10/18 | 2,800 | 2,800 | 2,721 | 2,743 | 23,400 |
| 2019/10/17 | 2,753 | 2,789 | 2,726 | 2,786 | 21,200 |
| 2019/10/16 | 2,775 | 2,827 | 2,757 | 2,774 | 27,100 |
| 2019/10/15 | 2,773 | 2,784 | 2,761 | 2,765 | 19,200 |
| 2019/10/11 | 2,682 | 2,734 | 2,641 | 2,734 | 36,000 |
| 2019/10/10 | 2,740 | 2,740 | 2,673 | 2,674 | 28,000 |
| 2019/10/09 | 2,723 | 2,749 | 2,692 | 2,749 | 14,500 |
| 2019/10/08 | 2,657 | 2,750 | 2,657 | 2,739 | 35,400 |
| 2019/10/07 | 2,651 | 2,673 | 2,620 | 2,653 | 18,800 |
| 2019/10/04 | 2,651 | 2,672 | 2,630 | 2,649 | 22,300 |
| 2019/10/03 | 2,713 | 2,713 | 2,629 | 2,655 | 24,700 |
| 2019/10/02 | 2,759 | 2,782 | 2,728 | 2,728 | 16,100 |
| 2019/10/01 | 2,746 | 2,795 | 2,725 | 2,763 | 26,600 |
| 2019/09/30 | 2,725 | 2,737 | 2,693 | 2,696 | 24,600 |
| 2019/09/27 | 2,781 | 2,789 | 2,742 | 2,763 | 22,200 |
| 2019/09/26 | 2,828 | 2,841 | 2,781 | 2,800 | 34,500 |
| 2019/09/25 | 2,794 | 2,828 | 2,770 | 2,828 | 23,400 |
| 2019/09/24 | 2,793 | 2,807 | 2,770 | 2,776 | 21,400 |
| 2019/09/20 | 2,769 | 2,803 | 2,759 | 2,793 | 25,400 |
| 2019/09/19 | 2,713 | 2,771 | 2,713 | 2,759 | 24,400 |
| 2019/09/18 | 2,779 | 2,779 | 2,704 | 2,713 | 32,300 |
| 2019/09/17 | 2,740 | 2,785 | 2,720 | 2,779 | 25,900 |
| 2019/09/13 | 2,714 | 2,746 | 2,692 | 2,746 | 31,100 |
| 2019/09/12 | 2,704 | 2,726 | 2,690 | 2,701 | 31,600 |
| 2019/09/11 | 2,693 | 2,710 | 2,657 | 2,699 | 42,700 |
| 2019/09/10 | 2,742 | 2,747 | 2,680 | 2,695 | 69,400 |
| 2019/09/09 | 2,779 | 2,791 | 2,747 | 2,759 | 22,600 |
| 2019/09/06 | 2,785 | 2,816 | 2,772 | 2,791 | 11,900 |
| 2019/09/05 | 2,724 | 2,800 | 2,724 | 2,784 | 18,000 |
| 2019/09/04 | 2,783 | 2,799 | 2,704 | 2,704 | 22,700 |
| 2019/09/03 | 2,766 | 2,827 | 2,760 | 2,823 | 49,600 |
| 2019/09/02 | 2,760 | 2,766 | 2,733 | 2,739 | 14,800 |
| 2019/08/30 | 2,733 | 2,812 | 2,733 | 2,761 | 52,000 |
| 2019/08/29 | 2,725 | 2,740 | 2,714 | 2,731 | 53,800 |
| 2019/08/28 | 2,723 | 2,732 | 2,713 | 2,722 | 31,400 |
| 2019/08/27 | 2,704 | 2,744 | 2,704 | 2,732 | 29,900 |
| 2019/08/26 | 2,765 | 2,774 | 2,694 | 2,696 | 68,300 |
| 2019/08/23 | 2,832 | 2,834 | 2,766 | 2,780 | 27,900 |
| 2019/08/22 | 2,787 | 2,845 | 2,785 | 2,832 | 26,200 |
| 2019/08/21 | 2,805 | 2,840 | 2,781 | 2,785 | 23,100 |
| 2019/08/20 | 2,803 | 2,890 | 2,770 | 2,838 | 45,600 |
| 2019/08/19 | 2,932 | 2,937 | 2,836 | 2,839 | 42,400 |
| 2019/08/16 | 2,868 | 2,972 | 2,868 | 2,936 | 45,500 |
| 2019/08/15 | 2,759 | 2,922 | 2,759 | 2,911 | 42,100 |
| 2019/08/14 | 2,781 | 2,849 | 2,758 | 2,837 | 18,800 |
| 2019/08/13 | 2,754 | 2,824 | 2,754 | 2,754 | 41,700 |
| 2019/08/09 | 2,816 | 2,874 | 2,816 | 2,828 | 34,500 |
| 2019/08/08 | 2,764 | 2,828 | 2,756 | 2,800 | 37,600 |
| 2019/08/07 | 2,751 | 2,842 | 2,741 | 2,755 | 44,700 |
| 2019/08/06 | 2,783 | 2,838 | 2,750 | 2,764 | 33,700 |
| 2019/08/05 | 2,744 | 2,860 | 2,744 | 2,819 | 61,000 |
| 2019/08/02 | 2,839 | 2,852 | 2,734 | 2,742 | 60,500 |
| 2019/08/01 | 2,846 | 2,961 | 2,810 | 2,883 | 27,600 |
| 2019/07/31 | 2,893 | 2,910 | 2,836 | 2,846 | 38,000 |
| 2019/07/30 | 2,862 | 2,936 | 2,862 | 2,893 | 41,000 |
| 2019/07/29 | 2,980 | 2,980 | 2,880 | 2,909 | 75,800 |
| 2019/07/26 | 3,035 | 3,095 | 2,983 | 3,015 | 53,600 |
| 2019/07/25 | 3,125 | 3,245 | 3,125 | 3,235 | 28,200 |
| 2019/07/24 | 3,035 | 3,065 | 3,020 | 3,055 | 12,700 |
| 2019/07/23 | 3,010 | 3,060 | 3,010 | 3,030 | 9,000 |
| 2019/07/22 | 2,987 | 3,035 | 2,954 | 3,010 | 12,400 |
| 2019/07/19 | 2,929 | 2,999 | 2,886 | 2,987 | 25,200 |
| 2019/07/18 | 3,010 | 3,010 | 2,925 | 2,928 | 27,000 |
| 2019/07/17 | 3,020 | 3,060 | 3,000 | 3,020 | 16,100 |
| 2019/07/16 | 3,060 | 3,060 | 3,000 | 3,050 | 15,200 |
| 2019/07/12 | 3,085 | 3,135 | 3,045 | 3,050 | 15,400 |
| 2019/07/11 | 3,090 | 3,105 | 3,060 | 3,085 | 12,400 |
| 2019/07/10 | 3,095 | 3,095 | 3,060 | 3,060 | 10,300 |
| 2019/07/09 | 3,170 | 3,180 | 3,085 | 3,095 | 7,700 |
| 2019/07/08 | 3,225 | 3,225 | 3,140 | 3,150 | 11,600 |
| 2019/07/05 | 3,205 | 3,250 | 3,200 | 3,250 | 11,200 |
| 2019/07/04 | 3,310 | 3,310 | 3,220 | 3,225 | 15,500 |
| 2019/07/03 | 3,120 | 3,295 | 3,120 | 3,285 | 31,700 |
| 2019/07/02 | 3,055 | 3,160 | 3,050 | 3,160 | 23,300 |
| 2019/07/01 | 3,045 | 3,085 | 2,981 | 3,055 | 17,200 |
| 2019/06/28 | 3,030 | 3,065 | 2,954 | 2,954 | 35,700 |
| 2019/06/27 | 3,040 | 3,070 | 3,025 | 3,065 | 5,800 |
| 2019/06/26 | 3,065 | 3,100 | 3,035 | 3,040 | 9,700 |
| 2019/06/25 | 3,070 | 3,100 | 3,055 | 3,060 | 13,900 |
| 2019/06/24 | 3,190 | 3,190 | 3,035 | 3,045 | 25,300 |
| 2019/06/21 | 3,055 | 3,090 | 3,035 | 3,055 | 6,000 |
| 2019/06/20 | 3,035 | 3,095 | 3,030 | 3,095 | 7,400 |
| 2019/06/19 | 3,035 | 3,055 | 2,995 | 3,035 | 21,100 |
| 2019/06/18 | 3,030 | 3,085 | 2,979 | 2,991 | 7,800 |
| 2019/06/17 | 3,045 | 3,075 | 3,025 | 3,045 | 8,400 |
| 2019/06/14 | 3,045 | 3,100 | 3,045 | 3,085 | 9,900 |
| 2019/06/13 | 3,115 | 3,115 | 3,030 | 3,045 | 9,700 |
| 2019/06/12 | 3,165 | 3,175 | 3,115 | 3,120 | 12,400 |
| 2019/06/11 | 3,160 | 3,190 | 3,135 | 3,155 | 17,600 |
| 2019/06/10 | 3,095 | 3,155 | 3,075 | 3,150 | 16,600 |
| 2019/06/07 | 3,010 | 3,070 | 2,999 | 3,060 | 7,000 |
| 2019/06/06 | 3,025 | 3,060 | 3,015 | 3,020 | 7,100 |
| 2019/06/05 | 2,991 | 3,055 | 2,976 | 3,050 | 8,600 |
| 2019/06/04 | 2,966 | 2,967 | 2,922 | 2,954 | 10,100 |
| 2019/06/03 | 2,990 | 3,035 | 2,941 | 2,944 | 19,100 |
| 2019/05/31 | 3,040 | 3,085 | 3,025 | 3,055 | 25,400 |
| 2019/05/30 | 3,000 | 3,060 | 2,980 | 3,035 | 18,000 |
| 2019/05/29 | 3,010 | 3,015 | 2,970 | 3,000 | 23,900 |
| 2019/05/28 | 3,085 | 3,085 | 3,045 | 3,055 | 25,500 |
| 2019/05/27 | 3,085 | 3,130 | 3,075 | 3,105 | 12,800 |
| 2019/05/24 | 3,100 | 3,115 | 3,055 | 3,085 | 32,300 |
| 2019/05/23 | 3,055 | 3,175 | 3,050 | 3,155 | 20,700 |
| 2019/05/22 | 3,140 | 3,145 | 3,060 | 3,090 | 29,700 |
| 2019/05/21 | 3,190 | 3,190 | 3,120 | 3,145 | 24,600 |
| 2019/05/20 | 3,305 | 3,315 | 3,180 | 3,190 | 19,500 |
| 2019/05/17 | 3,240 | 3,400 | 3,240 | 3,310 | 49,400 |
| 2019/05/16 | 3,240 | 3,365 | 3,210 | 3,225 | 44,700 |
| 2019/05/15 | 3,195 | 3,240 | 3,150 | 3,240 | 17,400 |
| 2019/05/14 | 3,170 | 3,210 | 3,150 | 3,190 | 16,400 |
| 2019/05/13 | 3,195 | 3,330 | 3,190 | 3,260 | 35,800 |
| 2019/05/10 | 3,185 | 3,230 | 3,150 | 3,155 | 26,400 |
| 2019/05/09 | 3,240 | 3,240 | 3,165 | 3,185 | 22,700 |
| 2019/05/08 | 3,335 | 3,335 | 3,225 | 3,240 | 29,400 |
| 2019/05/07 | 3,465 | 3,485 | 3,355 | 3,370 | 50,300 |
| 2019/04/26 | 3,635 | 3,640 | 3,515 | 3,530 | 32,200 |
| 2019/04/25 | 3,750 | 3,775 | 3,680 | 3,680 | 22,100 |
| 2019/04/24 | 3,725 | 3,750 | 3,675 | 3,700 | 20,800 |
| 2019/04/23 | 3,740 | 3,765 | 3,715 | 3,735 | 10,100 |
| 2019/04/22 | 3,670 | 3,770 | 3,655 | 3,740 | 19,500 |
| 2019/04/19 | 3,705 | 3,710 | 3,680 | 3,695 | 9,500 |
| 2019/04/18 | 3,755 | 3,760 | 3,655 | 3,680 | 18,600 |
| 2019/04/17 | 3,810 | 3,830 | 3,765 | 3,765 | 12,800 |
| 2019/04/16 | 3,825 | 3,860 | 3,790 | 3,825 | 9,500 |
| 2019/04/15 | 3,755 | 3,860 | 3,755 | 3,860 | 14,200 |
| 2019/04/12 | 3,725 | 3,730 | 3,685 | 3,730 | 11,700 |
| 2019/04/11 | 3,775 | 3,775 | 3,730 | 3,740 | 7,300 |
| 2019/04/10 | 3,790 | 3,815 | 3,785 | 3,800 | 3,700 |
| 2019/04/09 | 3,820 | 3,850 | 3,800 | 3,850 | 8,700 |
| 2019/04/08 | 3,880 | 3,880 | 3,800 | 3,850 | 6,700 |
| 2019/04/05 | 3,880 | 3,900 | 3,865 | 3,900 | 6,800 |
| 2019/04/04 | 3,885 | 3,885 | 3,845 | 3,880 | 7,300 |
| 2019/04/03 | 3,855 | 3,900 | 3,820 | 3,900 | 12,400 |
| 2019/04/02 | 3,935 | 3,935 | 3,800 | 3,845 | 19,900 |
| 2019/04/01 | 3,890 | 3,895 | 3,845 | 3,885 | 19,100 |
| 2019/03/29 | 3,835 | 3,870 | 3,815 | 3,820 | 12,000 |
| 2019/03/28 | 3,895 | 3,895 | 3,815 | 3,830 | 17,500 |
| 2019/03/27 | 3,870 | 3,915 | 3,870 | 3,910 | 19,700 |
| 2019/03/26 | 3,770 | 3,880 | 3,770 | 3,880 | 34,200 |
| 2019/03/25 | 3,745 | 3,745 | 3,705 | 3,710 | 23,800 |
| 2019/03/22 | 3,750 | 3,815 | 3,750 | 3,780 | 29,800 |
| 2019/03/20 | 3,675 | 3,805 | 3,670 | 3,800 | 31,900 |
| 2019/03/19 | 3,730 | 3,730 | 3,675 | 3,700 | 16,800 |
| 2019/03/18 | 3,705 | 3,755 | 3,695 | 3,755 | 15,900 |
| 2019/03/15 | 3,615 | 3,705 | 3,615 | 3,690 | 20,900 |
| 2019/03/14 | 3,670 | 3,670 | 3,605 | 3,615 | 15,600 |
| 2019/03/13 | 3,720 | 3,720 | 3,660 | 3,670 | 18,300 |
| 2019/03/12 | 3,705 | 3,760 | 3,675 | 3,755 | 27,400 |
| 2019/03/11 | 3,625 | 3,685 | 3,625 | 3,665 | 17,400 |
| 2019/03/08 | 3,630 | 3,665 | 3,620 | 3,640 | 26,800 |
| 2019/03/07 | 3,700 | 3,705 | 3,670 | 3,700 | 15,900 |
| 2019/03/06 | 3,695 | 3,730 | 3,695 | 3,730 | 15,800 |
| 2019/03/05 | 3,770 | 3,770 | 3,695 | 3,725 | 28,200 |
| 2019/03/04 | 3,775 | 3,780 | 3,745 | 3,780 | 27,900 |
| 2019/03/01 | 3,805 | 3,875 | 3,750 | 3,770 | 30,100 |
| 2019/02/28 | 3,855 | 3,865 | 3,790 | 3,840 | 26,900 |
| 2019/02/27 | 3,845 | 3,935 | 3,820 | 3,865 | 128,400 |
| 2019/02/26 | 3,925 | 3,925 | 3,860 | 3,875 | 18,000 |
| 2019/02/25 | 3,965 | 3,965 | 3,885 | 3,900 | 19,700 |
| 2019/02/22 | 3,950 | 3,950 | 3,895 | 3,895 | 20,800 |
| 2019/02/21 | 3,995 | 3,995 | 3,945 | 3,960 | 16,600 |
| 2019/02/20 | 4,010 | 4,010 | 3,975 | 3,990 | 26,800 |
| 2019/02/19 | 4,010 | 4,020 | 3,980 | 3,990 | 27,300 |
| 2019/02/18 | 4,040 | 4,040 | 3,975 | 4,010 | 36,700 |
| 2019/02/15 | 4,025 | 4,025 | 3,960 | 3,970 | 25,500 |
| 2019/02/14 | 4,065 | 4,090 | 3,995 | 4,025 | 37,700 |
| 2019/02/13 | 3,995 | 4,020 | 3,975 | 3,995 | 24,600 |
| 2019/02/12 | 4,130 | 4,130 | 3,970 | 3,980 | 38,500 |
| 2019/02/08 | 3,965 | 3,980 | 3,915 | 3,955 | 48,700 |
| 2019/02/07 | 4,020 | 4,035 | 3,940 | 3,980 | 50,900 |
| 2019/02/06 | 4,010 | 4,095 | 3,950 | 4,000 | 75,100 |
| 2019/02/05 | 3,880 | 3,970 | 3,875 | 3,940 | 41,600 |
| 2019/02/04 | 3,865 | 3,925 | 3,795 | 3,820 | 46,900 |
| 2019/02/01 | 3,580 | 3,815 | 3,575 | 3,725 | 80,400 |
| 2019/01/31 | 3,510 | 3,545 | 3,490 | 3,515 | 34,400 |
| 2019/01/30 | 3,490 | 3,535 | 3,455 | 3,455 | 32,000 |
| 2019/01/29 | 3,490 | 3,500 | 3,455 | 3,490 | 40,300 |
| 2019/01/28 | 3,485 | 3,495 | 3,465 | 3,490 | 26,200 |
| 2019/01/25 | 3,525 | 3,555 | 3,485 | 3,485 | 29,300 |
| 2019/01/24 | 3,475 | 3,510 | 3,445 | 3,500 | 30,900 |
| 2019/01/23 | 3,490 | 3,500 | 3,455 | 3,455 | 35,200 |
| 2019/01/22 | 3,570 | 3,570 | 3,490 | 3,490 | 22,000 |
| 2019/01/21 | 3,485 | 3,555 | 3,480 | 3,545 | 36,800 |
| 2019/01/18 | 3,450 | 3,525 | 3,450 | 3,465 | 33,100 |
| 2019/01/17 | 3,450 | 3,475 | 3,415 | 3,450 | 27,600 |
| 2019/01/16 | 3,510 | 3,510 | 3,425 | 3,435 | 27,600 |
| 2019/01/15 | 3,410 | 3,460 | 3,385 | 3,440 | 32,000 |
| 2019/01/11 | 3,420 | 3,450 | 3,410 | 3,410 | 20,200 |
| 2019/01/10 | 3,460 | 3,460 | 3,375 | 3,405 | 23,100 |
| 2019/01/09 | 3,450 | 3,480 | 3,415 | 3,465 | 26,400 |
| 2019/01/08 | 3,455 | 3,455 | 3,375 | 3,380 | 33,100 |
| 2019/01/07 | 3,320 | 3,390 | 3,320 | 3,385 | 18,200 |
| 2019/01/04 | 3,280 | 3,280 | 3,185 | 3,250 | 33,300 |