バナーズ(3011)の株価時系列情報
バナーズ(3011)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 |
---|---|---|---|---|---|
1986/12/27 | 294 | 298 | 294 | 294 | 8,029 |
1986/12/26 | 299 | 299 | 294 | 294 | 13,047 |
1986/12/25 | 299 | 299 | 299 | 299 | 5,018 |
1986/12/24 | 308 | 308 | 308 | 308 | 1,004 |
1986/12/23 | 297 | 309 | 297 | 309 | 9,033 |
1986/12/22 | 309 | 309 | 294 | 294 | 29,105 |
1986/12/19 | 309 | 309 | 309 | 309 | 5,018 |
1986/12/18 | 310 | 310 | 310 | 310 | 2,007 |
1986/12/17 | 299 | 299 | 299 | 299 | 5,018 |
1986/12/16 | 318 | 318 | 316 | 316 | 7,025 |
1986/12/15 | 318 | 318 | 318 | 318 | 1,004 |
1986/12/12 | 320 | 320 | 320 | 320 | 1,004 |
1986/12/11 | 329 | 329 | 319 | 320 | 39,141 |
1986/12/10 | 324 | 325 | 324 | 325 | 7,025 |
1986/12/09 | 324 | 324 | 324 | 324 | 6,022 |
1986/12/05 | 344 | 344 | 344 | 344 | 2,007 |
1986/12/04 | 347 | 347 | 329 | 329 | 9,033 |
1986/12/03 | 339 | 347 | 339 | 347 | 17,062 |
1986/12/02 | 330 | 330 | 329 | 329 | 17,062 |
1986/12/01 | 319 | 319 | 319 | 319 | 7,025 |
1986/11/25 | 327 | 327 | 319 | 319 | 6,022 |
1986/11/22 | 329 | 329 | 327 | 327 | 2,007 |
1986/11/21 | 329 | 329 | 324 | 324 | 9,033 |
1986/11/20 | 344 | 344 | 329 | 329 | 4,014 |
1986/11/18 | 339 | 339 | 339 | 339 | 2,007 |
1986/11/17 | 329 | 329 | 325 | 325 | 4,014 |
1986/11/14 | 344 | 344 | 329 | 329 | 12,043 |
1986/11/13 | 335 | 336 | 335 | 335 | 5,018 |
1986/11/12 | 340 | 340 | 334 | 335 | 3,011 |
1986/11/10 | 340 | 349 | 340 | 340 | 21,076 |
1986/11/06 | 374 | 379 | 374 | 379 | 5,018 |
1986/11/05 | 374 | 388 | 374 | 379 | 22,080 |
1986/11/04 | 378 | 378 | 374 | 374 | 10,036 |
1986/11/01 | 359 | 359 | 359 | 359 | 25,091 |
1986/10/31 | 340 | 340 | 340 | 340 | 12,043 |
1986/10/30 | 326 | 326 | 322 | 322 | 9,033 |
1986/10/29 | 310 | 311 | 309 | 311 | 8,029 |
1986/10/28 | 305 | 309 | 305 | 309 | 11,040 |
1986/10/25 | 300 | 300 | 300 | 300 | 6,022 |
1986/10/22 | 299 | 300 | 299 | 300 | 9,033 |
1986/10/21 | 295 | 295 | 294 | 294 | 3,011 |
1986/10/20 | 300 | 300 | 294 | 294 | 16,058 |
1986/10/17 | 289 | 289 | 289 | 289 | 1,004 |
1986/10/16 | 299 | 299 | 298 | 298 | 2,007 |
1986/10/15 | 309 | 309 | 299 | 299 | 8,029 |
1986/10/14 | 319 | 319 | 309 | 309 | 3,011 |
1986/10/13 | 314 | 319 | 314 | 319 | 2,007 |
1986/10/09 | 304 | 309 | 304 | 304 | 15,054 |
1986/10/08 | 301 | 307 | 301 | 307 | 14,051 |
1986/10/07 | 300 | 302 | 299 | 299 | 13,047 |
1986/10/06 | 304 | 309 | 302 | 309 | 38,138 |
1986/10/03 | 263 | 264 | 255 | 264 | 43,156 |
1986/10/02 | 269 | 270 | 259 | 259 | 39,141 |
1986/09/30 | 300 | 300 | 289 | 289 | 17,062 |
1986/09/27 | 303 | 304 | 300 | 300 | 9,033 |
1986/09/26 | 303 | 308 | 299 | 303 | 17,062 |
1986/09/25 | 309 | 309 | 299 | 303 | 16,058 |
1986/09/24 | 318 | 318 | 309 | 309 | 7,025 |
1986/09/22 | 328 | 328 | 324 | 324 | 4,014 |
1986/09/19 | 331 | 331 | 331 | 331 | 1,004 |
1986/09/18 | 351 | 351 | 339 | 339 | 15,054 |
1986/09/17 | 330 | 349 | 330 | 349 | 61,221 |
1986/09/11 | 389 | 389 | 389 | 389 | 5,018 |
1986/09/10 | 388 | 388 | 388 | 388 | 2,007 |
1986/09/09 | 389 | 389 | 389 | 389 | 3,011 |
1986/09/06 | 394 | 399 | 390 | 399 | 8,029 |
1986/09/05 | 402 | 402 | 399 | 399 | 12,043 |
1986/09/04 | 400 | 400 | 400 | 400 | 2,007 |
1986/09/02 | 438 | 438 | 438 | 438 | 6,022 |
1986/09/01 | 438 | 458 | 438 | 458 | 26,094 |
1986/08/30 | 410 | 433 | 410 | 433 | 12,043 |
1986/08/29 | 399 | 399 | 399 | 399 | 4,014 |
1986/08/28 | 383 | 383 | 383 | 383 | 6,022 |
1986/08/26 | 398 | 398 | 398 | 398 | 7,025 |
1986/08/22 | 429 | 429 | 428 | 428 | 3,011 |
1986/08/21 | 429 | 429 | 429 | 429 | 7,025 |
1986/08/20 | 428 | 429 | 428 | 429 | 12,043 |
1986/08/19 | 419 | 428 | 419 | 428 | 21,076 |
1986/08/14 | 458 | 458 | 458 | 458 | 3,011 |
1986/08/13 | 458 | 458 | 458 | 458 | 9,033 |
1986/08/11 | 488 | 488 | 483 | 488 | 9,033 |
1986/08/08 | 478 | 493 | 478 | 490 | 9,033 |
1986/08/07 | 493 | 493 | 483 | 483 | 8,029 |
1986/08/06 | 493 | 503 | 488 | 503 | 11,040 |
1986/08/05 | 493 | 493 | 493 | 493 | 3,011 |
1986/08/04 | 508 | 508 | 508 | 508 | 3,011 |
1986/08/01 | 493 | 493 | 493 | 493 | 4,014 |
1986/07/31 | 493 | 493 | 493 | 493 | 12,043 |
1986/07/30 | 518 | 518 | 508 | 513 | 30,109 |
1986/07/29 | 513 | 513 | 508 | 508 | 20,072 |
1986/07/28 | 528 | 538 | 528 | 528 | 27,098 |
1986/07/25 | 519 | 529 | 518 | 529 | 5,018 |
1986/07/24 | 538 | 548 | 528 | 529 | 19,069 |
1986/07/23 | 577 | 577 | 558 | 558 | 26,094 |
1986/07/22 | 563 | 587 | 558 | 567 | 152,550 |
1986/07/21 | 538 | 563 | 538 | 563 | 77,279 |
1986/07/19 | 529 | 548 | 529 | 548 | 49,177 |
1986/07/18 | 484 | 519 | 484 | 519 | 27,098 |
1986/07/17 | 498 | 498 | 489 | 494 | 27,098 |
1986/07/16 | 507 | 507 | 489 | 498 | 20,072 |
1986/07/15 | 509 | 509 | 500 | 500 | 14,051 |
1986/07/14 | 518 | 518 | 508 | 508 | 3,011 |
1986/07/11 | 542 | 542 | 518 | 518 | 10,036 |
1986/07/10 | 513 | 547 | 513 | 547 | 16,058 |
1986/07/09 | 513 | 518 | 498 | 517 | 35,127 |
1986/07/08 | 519 | 519 | 509 | 518 | 16,058 |
1986/07/07 | 528 | 529 | 519 | 519 | 13,047 |
1986/07/05 | 534 | 534 | 534 | 534 | 3,011 |
1986/07/04 | 518 | 548 | 518 | 548 | 16,058 |
1986/07/03 | 528 | 529 | 517 | 518 | 30,109 |
1986/07/02 | 531 | 531 | 523 | 528 | 32,116 |
1986/07/01 | 534 | 534 | 523 | 528 | 22,080 |
1986/06/30 | 548 | 558 | 533 | 533 | 21,076 |
1986/06/28 | 542 | 559 | 539 | 559 | 32,116 |
1986/06/27 | 578 | 579 | 564 | 568 | 27,098 |
1986/06/26 | 547 | 598 | 547 | 578 | 93,337 |
1986/06/25 | 519 | 548 | 519 | 548 | 27,098 |
1986/06/24 | 543 | 543 | 524 | 524 | 16,058 |
1986/06/23 | 553 | 553 | 543 | 543 | 9,033 |
1986/06/21 | 573 | 573 | 552 | 552 | 13,047 |
1986/06/20 | 584 | 584 | 573 | 573 | 44,159 |
1986/06/19 | 548 | 587 | 548 | 583 | 87,315 |
1986/06/18 | 563 | 563 | 527 | 543 | 45,163 |
1986/06/17 | 577 | 578 | 553 | 553 | 61,221 |
1986/06/16 | 556 | 583 | 556 | 568 | 76,275 |
1986/06/13 | 573 | 574 | 553 | 558 | 72,261 |
1986/06/12 | 588 | 588 | 543 | 543 | 92,333 |
1986/06/11 | 573 | 583 | 565 | 578 | 105,380 |
1986/06/10 | 518 | 573 | 512 | 543 | 243,880 |
1986/06/09 | 544 | 544 | 519 | 519 | 60,217 |
1986/06/07 | 557 | 559 | 519 | 539 | 104,377 |
1986/06/06 | 578 | 583 | 529 | 558 | 156,565 |
1986/06/05 | 621 | 621 | 578 | 597 | 133,482 |
1986/06/04 | 628 | 628 | 593 | 622 | 179,648 |
1986/06/03 | 623 | 648 | 623 | 628 | 498,800 |
1986/06/02 | 558 | 613 | 548 | 603 | 268,971 |
1986/05/31 | 553 | 589 | 551 | 568 | 350,264 |
1986/05/30 | 473 | 548 | 463 | 543 | 377,362 |
1986/05/29 | 492 | 494 | 479 | 482 | 167,605 |
1986/05/28 | 489 | 498 | 486 | 487 | 304,097 |
1986/05/27 | 459 | 498 | 459 | 479 | 241,873 |
1986/05/26 | 439 | 448 | 437 | 447 | 114,413 |
1986/05/24 | 448 | 448 | 428 | 434 | 114,413 |
1986/05/23 | 443 | 448 | 443 | 443 | 411,485 |
1986/05/22 | 401 | 439 | 399 | 423 | 348,257 |
1986/05/21 | 368 | 399 | 368 | 398 | 228,826 |
1986/05/20 | 367 | 369 | 364 | 367 | 48,174 |
1986/05/19 | 369 | 373 | 366 | 369 | 54,196 |
1986/05/17 | 371 | 374 | 370 | 370 | 77,279 |
1986/05/16 | 354 | 389 | 354 | 379 | 108,391 |
1986/05/15 | 340 | 354 | 340 | 349 | 56,203 |
1986/05/14 | 332 | 339 | 332 | 332 | 13,047 |
1986/05/13 | 340 | 340 | 329 | 329 | 33,120 |
1986/05/12 | 327 | 338 | 327 | 338 | 8,029 |
1986/05/09 | 325 | 326 | 321 | 324 | 20,072 |
1986/05/08 | 339 | 339 | 330 | 330 | 5,018 |
1986/05/07 | 320 | 320 | 320 | 320 | 7,025 |
1986/05/06 | 347 | 347 | 338 | 338 | 21,076 |
1986/05/02 | 349 | 349 | 339 | 349 | 47,170 |
1986/04/30 | 335 | 335 | 319 | 319 | 32,116 |
1986/04/28 | 348 | 348 | 334 | 334 | 37,134 |
1986/04/26 | 329 | 339 | 325 | 332 | 36,130 |
1986/04/25 | 329 | 344 | 329 | 331 | 38,138 |
1986/04/24 | 325 | 329 | 325 | 329 | 14,051 |
1986/04/23 | 329 | 329 | 320 | 320 | 8,029 |
1986/04/22 | 334 | 334 | 324 | 324 | 10,036 |
1986/04/21 | 348 | 348 | 344 | 347 | 26,094 |
1986/04/18 | 309 | 309 | 309 | 309 | 16,058 |
1986/04/17 | 329 | 334 | 328 | 329 | 21,076 |
1986/04/16 | 328 | 329 | 328 | 329 | 6,022 |
1986/04/15 | 327 | 328 | 325 | 328 | 15,054 |
1986/04/14 | 324 | 325 | 324 | 324 | 24,087 |
1986/04/11 | 347 | 347 | 324 | 324 | 23,083 |
1986/04/10 | 339 | 340 | 335 | 340 | 25,091 |
1986/04/09 | 329 | 329 | 329 | 329 | 15,054 |
1986/04/08 | 306 | 307 | 306 | 307 | 12,043 |
1986/04/07 | 305 | 308 | 305 | 306 | 24,087 |
1986/04/05 | 305 | 305 | 305 | 305 | 1,004 |
1986/04/04 | 309 | 310 | 304 | 304 | 11,040 |
1986/04/03 | 309 | 309 | 309 | 309 | 8,029 |
1986/04/02 | 319 | 319 | 314 | 314 | 6,022 |
1986/04/01 | 306 | 322 | 306 | 319 | 16,058 |
1986/03/31 | 310 | 310 | 304 | 304 | 12,043 |
1986/03/28 | 321 | 322 | 309 | 309 | 25,091 |
1986/03/27 | 315 | 315 | 315 | 315 | 10,036 |
1986/03/25 | 340 | 340 | 331 | 331 | 9,033 |
1986/03/24 | 334 | 339 | 334 | 339 | 18,065 |
1986/03/22 | 340 | 347 | 340 | 347 | 15,054 |
1986/03/20 | 338 | 340 | 338 | 339 | 13,047 |
1986/03/19 | 345 | 345 | 339 | 339 | 13,047 |
1986/03/18 | 334 | 334 | 334 | 334 | 28,101 |
1986/03/17 | 359 | 359 | 334 | 334 | 35,127 |
1986/03/15 | 359 | 359 | 354 | 359 | 10,036 |
1986/03/14 | 362 | 362 | 354 | 359 | 37,134 |
1986/03/13 | 362 | 362 | 359 | 362 | 36,130 |
1986/03/12 | 364 | 374 | 359 | 362 | 50,181 |
1986/03/11 | 363 | 363 | 356 | 359 | 27,098 |
1986/03/10 | 369 | 369 | 344 | 344 | 23,083 |
1986/03/07 | 370 | 372 | 362 | 364 | 19,069 |
1986/03/06 | 370 | 370 | 365 | 370 | 29,105 |
1986/03/05 | 359 | 365 | 359 | 365 | 26,094 |
1986/03/04 | 369 | 379 | 364 | 364 | 48,174 |
1986/03/03 | 359 | 374 | 359 | 374 | 53,192 |
1986/03/01 | 362 | 362 | 362 | 362 | 22,080 |
1986/02/28 | 359 | 359 | 335 | 341 | 69,250 |
1986/02/27 | 387 | 387 | 359 | 364 | 87,315 |
1986/02/26 | 359 | 388 | 359 | 388 | 225,815 |
1986/02/25 | 349 | 359 | 344 | 349 | 60,217 |
1986/02/24 | 349 | 349 | 332 | 342 | 84,304 |
1986/02/22 | 374 | 374 | 349 | 349 | 49,177 |
1986/02/21 | 409 | 411 | 369 | 384 | 308,112 |
1986/02/20 | 364 | 399 | 359 | 399 | 397,434 |
1986/02/19 | 347 | 349 | 337 | 349 | 238,862 |
1986/02/18 | 309 | 314 | 307 | 314 | 68,246 |
1986/02/17 | 289 | 289 | 280 | 281 | 14,051 |
1986/02/14 | 280 | 284 | 280 | 284 | 13,047 |
1986/02/13 | 284 | 284 | 279 | 280 | 28,101 |
1986/02/12 | 280 | 284 | 279 | 284 | 21,076 |
1986/02/10 | 279 | 279 | 279 | 279 | 8,029 |
1986/02/07 | 289 | 294 | 285 | 294 | 10,036 |
1986/02/06 | 283 | 288 | 273 | 279 | 28,101 |
1986/02/05 | 279 | 281 | 276 | 281 | 29,105 |
1986/02/04 | 285 | 286 | 276 | 276 | 29,105 |
1986/02/03 | 278 | 288 | 274 | 283 | 41,148 |
1986/02/01 | 290 | 290 | 285 | 285 | 8,029 |
1986/01/31 | 290 | 290 | 285 | 287 | 9,033 |
1986/01/30 | 285 | 289 | 284 | 289 | 4,014 |
1986/01/29 | 291 | 292 | 284 | 284 | 14,051 |
1986/01/28 | 289 | 289 | 284 | 289 | 21,076 |
1986/01/27 | 299 | 299 | 289 | 289 | 17,062 |
1986/01/25 | 298 | 299 | 294 | 299 | 22,080 |
1986/01/24 | 297 | 299 | 297 | 298 | 17,062 |
1986/01/23 | 295 | 299 | 294 | 296 | 19,069 |
1986/01/22 | 300 | 300 | 290 | 290 | 18,065 |
1986/01/21 | 294 | 299 | 289 | 294 | 31,112 |
1986/01/20 | 294 | 299 | 285 | 299 | 29,105 |
1986/01/18 | 295 | 295 | 289 | 289 | 6,022 |
1986/01/17 | 299 | 299 | 290 | 295 | 15,054 |
1986/01/16 | 305 | 305 | 305 | 305 | 5,018 |
1986/01/14 | 309 | 309 | 305 | 305 | 10,036 |
1986/01/13 | 310 | 319 | 310 | 310 | 23,083 |
1986/01/10 | 290 | 315 | 290 | 315 | 15,054 |
1986/01/09 | 295 | 295 | 295 | 295 | 2,007 |
1986/01/08 | 293 | 293 | 293 | 293 | 10,036 |
1986/01/07 | 302 | 302 | 274 | 274 | 12,043 |
1986/01/06 | 307 | 307 | 302 | 302 | 15,054 |
1986/01/04 | 307 | 308 | 307 | 308 | 6,022 |