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 |
---|---|---|---|---|---|
1994/12/30 | 422 | 422 | 414 | 417 | 3,011 |
1994/12/29 | 419 | 419 | 418 | 418 | 3,011 |
1994/12/28 | 410 | 418 | 410 | 418 | 14,051 |
1994/12/27 | 410 | 418 | 410 | 411 | 4,014 |
1994/12/26 | 418 | 420 | 409 | 409 | 10,036 |
1994/12/22 | 393 | 409 | 393 | 409 | 9,033 |
1994/12/21 | 399 | 399 | 398 | 398 | 4,014 |
1994/12/20 | 394 | 394 | 390 | 390 | 5,018 |
1994/12/19 | 399 | 399 | 389 | 392 | 7,025 |
1994/12/16 | 399 | 400 | 394 | 394 | 16,058 |
1994/12/15 | 391 | 399 | 389 | 394 | 14,051 |
1994/12/14 | 389 | 392 | 389 | 389 | 20,072 |
1994/12/13 | 394 | 394 | 389 | 389 | 13,047 |
1994/12/12 | 394 | 399 | 394 | 399 | 8,029 |
1994/12/09 | 399 | 404 | 399 | 399 | 20,072 |
1994/12/08 | 404 | 404 | 399 | 404 | 18,065 |
1994/12/07 | 413 | 418 | 402 | 404 | 17,062 |
1994/12/06 | 413 | 417 | 409 | 417 | 8,029 |
1994/12/05 | 429 | 429 | 409 | 409 | 7,025 |
1994/12/02 | 431 | 431 | 428 | 428 | 13,047 |
1994/12/01 | 412 | 426 | 412 | 426 | 21,076 |
1994/11/30 | 409 | 416 | 407 | 410 | 21,076 |
1994/11/29 | 414 | 414 | 405 | 405 | 10,036 |
1994/11/28 | 410 | 410 | 400 | 400 | 12,043 |
1994/11/25 | 388 | 402 | 388 | 394 | 8,029 |
1994/11/24 | 396 | 396 | 387 | 387 | 18,065 |
1994/11/22 | 418 | 418 | 409 | 411 | 18,065 |
1994/11/21 | 423 | 428 | 418 | 418 | 14,051 |
1994/11/18 | 419 | 441 | 419 | 423 | 26,094 |
1994/11/17 | 428 | 428 | 418 | 418 | 28,101 |
1994/11/16 | 438 | 444 | 428 | 428 | 14,051 |
1994/11/15 | 436 | 448 | 433 | 443 | 19,069 |
1994/11/14 | 414 | 431 | 414 | 431 | 10,036 |
1994/11/11 | 418 | 418 | 408 | 409 | 24,087 |
1994/11/10 | 433 | 442 | 423 | 423 | 23,083 |
1994/11/09 | 448 | 448 | 428 | 433 | 47,170 |
1994/11/08 | 468 | 472 | 448 | 448 | 38,138 |
1994/11/07 | 493 | 498 | 468 | 471 | 88,319 |
1994/11/04 | 488 | 505 | 488 | 491 | 89,322 |
1994/11/02 | 517 | 539 | 487 | 498 | 495,789 |
1994/11/01 | 468 | 522 | 465 | 508 | 436,575 |
1994/10/31 | 461 | 468 | 456 | 468 | 68,246 |
1994/10/28 | 448 | 473 | 448 | 471 | 137,496 |
1994/10/27 | 414 | 448 | 414 | 443 | 84,304 |
1994/10/26 | 423 | 423 | 414 | 415 | 20,072 |
1994/10/25 | 405 | 424 | 405 | 424 | 26,094 |
1994/10/24 | 404 | 415 | 404 | 405 | 31,112 |
1994/10/20 | 428 | 443 | 428 | 443 | 82,297 |
1994/10/19 | 389 | 404 | 389 | 399 | 30,109 |
1994/10/18 | 374 | 374 | 371 | 374 | 9,033 |
1994/10/17 | 380 | 380 | 374 | 374 | 5,018 |
1994/10/14 | 374 | 380 | 374 | 380 | 8,029 |
1994/10/13 | 364 | 364 | 364 | 364 | 8,029 |
1994/10/12 | 364 | 364 | 359 | 359 | 3,011 |
1994/10/11 | 364 | 364 | 364 | 364 | 4,014 |
1994/10/07 | 369 | 369 | 367 | 367 | 5,018 |
1994/10/05 | 370 | 370 | 366 | 366 | 4,014 |
1994/10/04 | 365 | 369 | 364 | 364 | 14,051 |
1994/10/03 | 370 | 370 | 364 | 364 | 6,022 |
1994/09/30 | 364 | 370 | 364 | 367 | 7,025 |
1994/09/29 | 375 | 375 | 364 | 365 | 6,022 |
1994/09/28 | 365 | 365 | 365 | 365 | 3,011 |
1994/09/27 | 392 | 392 | 388 | 388 | 7,025 |
1994/09/26 | 392 | 392 | 389 | 389 | 9,033 |
1994/09/22 | 387 | 389 | 379 | 379 | 20,072 |
1994/09/21 | 379 | 392 | 372 | 387 | 63,228 |
1994/09/20 | 340 | 369 | 339 | 369 | 46,167 |
1994/09/19 | 354 | 354 | 348 | 348 | 28,101 |
1994/09/16 | 354 | 354 | 349 | 349 | 7,025 |
1994/09/14 | 357 | 358 | 349 | 349 | 29,105 |
1994/09/13 | 358 | 358 | 354 | 355 | 14,051 |
1994/09/12 | 357 | 359 | 353 | 353 | 31,112 |
1994/09/09 | 364 | 365 | 351 | 354 | 36,130 |
1994/09/08 | 375 | 379 | 368 | 368 | 5,018 |
1994/09/07 | 396 | 399 | 380 | 380 | 8,029 |
1994/09/06 | 389 | 396 | 389 | 396 | 4,014 |
1994/09/05 | 387 | 387 | 383 | 387 | 7,025 |
1994/09/02 | 400 | 400 | 389 | 390 | 13,047 |
1994/09/01 | 403 | 403 | 401 | 401 | 7,025 |
1994/08/31 | 403 | 403 | 400 | 400 | 6,022 |
1994/08/29 | 407 | 407 | 407 | 407 | 4,014 |
1994/08/26 | 406 | 406 | 406 | 406 | 3,011 |
1994/08/25 | 418 | 418 | 404 | 406 | 10,036 |
1994/08/24 | 418 | 418 | 404 | 414 | 5,018 |
1994/08/23 | 428 | 428 | 418 | 418 | 12,043 |
1994/08/22 | 433 | 433 | 427 | 427 | 13,047 |
1994/08/19 | 433 | 433 | 432 | 432 | 5,018 |
1994/08/18 | 443 | 443 | 438 | 438 | 3,011 |
1994/08/17 | 438 | 443 | 438 | 438 | 14,051 |
1994/08/16 | 435 | 438 | 432 | 438 | 14,051 |
1994/08/15 | 438 | 438 | 433 | 434 | 9,033 |
1994/08/12 | 443 | 443 | 438 | 438 | 7,025 |
1994/08/11 | 438 | 438 | 438 | 438 | 2,007 |
1994/08/10 | 438 | 438 | 432 | 432 | 6,022 |
1994/08/09 | 439 | 439 | 438 | 438 | 2,007 |
1994/08/08 | 441 | 441 | 438 | 438 | 3,011 |
1994/08/05 | 448 | 450 | 448 | 448 | 9,033 |
1994/08/04 | 473 | 473 | 453 | 453 | 8,029 |
1994/08/03 | 464 | 473 | 459 | 473 | 17,062 |
1994/08/02 | 450 | 464 | 448 | 464 | 13,047 |
1994/08/01 | 448 | 448 | 439 | 439 | 5,018 |
1994/07/29 | 437 | 453 | 433 | 433 | 15,054 |
1994/07/28 | 448 | 448 | 428 | 430 | 20,072 |
1994/07/27 | 443 | 453 | 443 | 443 | 10,036 |
1994/07/26 | 458 | 458 | 448 | 448 | 21,076 |
1994/07/25 | 483 | 483 | 468 | 468 | 13,047 |
1994/07/22 | 508 | 528 | 485 | 485 | 255,923 |
1994/07/21 | 464 | 498 | 451 | 493 | 126,456 |
1994/07/20 | 448 | 481 | 448 | 457 | 60,217 |
1994/07/19 | 438 | 448 | 429 | 448 | 12,043 |
1994/07/18 | 440 | 443 | 440 | 440 | 6,022 |
1994/07/15 | 459 | 459 | 459 | 459 | 5,018 |
1994/07/13 | 418 | 429 | 418 | 429 | 23,083 |
1994/07/12 | 428 | 428 | 426 | 428 | 12,043 |
1994/07/11 | 429 | 429 | 423 | 429 | 5,018 |
1994/07/08 | 444 | 444 | 433 | 433 | 14,051 |
1994/07/07 | 444 | 444 | 444 | 444 | 6,022 |
1994/07/06 | 448 | 458 | 444 | 458 | 17,062 |
1994/07/05 | 448 | 453 | 443 | 453 | 17,062 |
1994/07/04 | 453 | 458 | 438 | 438 | 29,105 |
1994/07/01 | 463 | 468 | 448 | 453 | 15,054 |
1994/06/30 | 468 | 468 | 452 | 463 | 22,080 |
1994/06/29 | 473 | 473 | 469 | 470 | 11,040 |
1994/06/28 | 477 | 488 | 468 | 488 | 44,159 |
1994/06/27 | 482 | 482 | 467 | 478 | 62,225 |
1994/06/24 | 498 | 517 | 492 | 492 | 291,050 |
1994/06/23 | 438 | 483 | 438 | 477 | 194,703 |
1994/06/22 | 428 | 438 | 428 | 438 | 36,130 |
1994/06/21 | 427 | 441 | 423 | 441 | 41,148 |
1994/06/20 | 424 | 432 | 414 | 432 | 33,120 |
1994/06/17 | 423 | 428 | 423 | 423 | 31,112 |
1994/06/16 | 441 | 441 | 437 | 437 | 11,040 |
1994/06/15 | 445 | 445 | 436 | 436 | 29,105 |
1994/06/14 | 438 | 453 | 437 | 437 | 54,196 |
1994/06/13 | 429 | 455 | 429 | 448 | 94,340 |
1994/06/10 | 410 | 429 | 410 | 429 | 53,192 |
1994/06/09 | 439 | 441 | 410 | 410 | 54,196 |
1994/06/08 | 438 | 456 | 437 | 439 | 294,061 |
1994/06/07 | 369 | 416 | 369 | 416 | 167,605 |
1994/06/06 | 370 | 370 | 370 | 370 | 10,036 |
1994/06/03 | 374 | 374 | 364 | 366 | 12,043 |
1994/06/02 | 370 | 379 | 370 | 374 | 20,072 |
1994/06/01 | 374 | 374 | 369 | 369 | 14,051 |
1994/05/31 | 370 | 374 | 370 | 374 | 8,029 |
1994/05/30 | 384 | 384 | 379 | 379 | 8,029 |
1994/05/27 | 374 | 379 | 374 | 379 | 23,083 |
1994/05/26 | 372 | 379 | 372 | 374 | 14,051 |
1994/05/25 | 378 | 379 | 372 | 372 | 20,072 |
1994/05/24 | 364 | 372 | 364 | 369 | 21,076 |
1994/05/23 | 360 | 365 | 359 | 364 | 13,047 |
1994/05/20 | 355 | 355 | 354 | 354 | 6,022 |
1994/05/19 | 364 | 364 | 354 | 354 | 9,033 |
1994/05/18 | 345 | 349 | 341 | 344 | 14,051 |
1994/05/17 | 354 | 363 | 340 | 340 | 9,033 |
1994/05/16 | 364 | 364 | 354 | 354 | 12,043 |
1994/05/13 | 359 | 359 | 357 | 359 | 10,036 |
1994/05/12 | 359 | 359 | 359 | 359 | 10,036 |
1994/05/11 | 354 | 359 | 354 | 359 | 8,029 |
1994/05/10 | 369 | 373 | 359 | 359 | 15,054 |
1994/05/09 | 360 | 360 | 359 | 359 | 8,029 |
1994/05/06 | 341 | 349 | 341 | 349 | 4,014 |
1994/05/02 | 341 | 341 | 341 | 341 | 4,014 |
1994/04/28 | 349 | 349 | 340 | 340 | 16,058 |
1994/04/27 | 359 | 359 | 349 | 349 | 15,054 |
1994/04/26 | 369 | 369 | 364 | 364 | 18,065 |
1994/04/25 | 382 | 383 | 364 | 364 | 27,098 |
1994/04/22 | 369 | 394 | 369 | 384 | 115,416 |
1994/04/21 | 334 | 359 | 334 | 359 | 19,069 |
1994/04/20 | 335 | 337 | 330 | 330 | 17,062 |
1994/04/19 | 344 | 348 | 339 | 345 | 13,047 |
1994/04/18 | 343 | 346 | 340 | 340 | 20,072 |
1994/04/15 | 340 | 344 | 339 | 340 | 29,105 |
1994/04/14 | 339 | 344 | 338 | 339 | 18,065 |
1994/04/13 | 339 | 339 | 337 | 339 | 25,091 |
1994/04/12 | 324 | 332 | 324 | 332 | 12,043 |
1994/04/11 | 321 | 321 | 321 | 321 | 2,007 |
1994/04/08 | 329 | 339 | 319 | 319 | 44,159 |
1994/04/07 | 329 | 329 | 322 | 324 | 16,058 |
1994/04/06 | 319 | 329 | 314 | 329 | 11,040 |
1994/04/05 | 311 | 313 | 305 | 305 | 14,051 |
1994/04/04 | 317 | 317 | 305 | 306 | 17,062 |
1994/04/01 | 310 | 317 | 310 | 317 | 5,018 |
1994/03/31 | 310 | 310 | 309 | 309 | 3,011 |
1994/03/30 | 318 | 318 | 309 | 309 | 3,011 |
1994/03/29 | 309 | 314 | 309 | 309 | 9,033 |
1994/03/28 | 307 | 308 | 306 | 306 | 6,022 |
1994/03/25 | 306 | 311 | 305 | 305 | 42,152 |
1994/03/24 | 306 | 309 | 305 | 306 | 20,072 |
1994/03/22 | 331 | 339 | 331 | 336 | 60,217 |
1994/03/18 | 314 | 328 | 314 | 328 | 45,163 |
1994/03/17 | 298 | 314 | 298 | 314 | 13,047 |
1994/03/16 | 294 | 294 | 291 | 294 | 16,058 |
1994/03/15 | 290 | 294 | 290 | 294 | 10,036 |
1994/03/14 | 289 | 294 | 289 | 289 | 22,080 |
1994/03/11 | 287 | 292 | 287 | 291 | 13,047 |
1994/03/10 | 285 | 286 | 284 | 284 | 15,054 |
1994/03/09 | 289 | 289 | 289 | 289 | 8,029 |
1994/03/08 | 292 | 299 | 292 | 292 | 8,029 |
1994/03/07 | 299 | 299 | 294 | 294 | 15,054 |
1994/03/04 | 298 | 299 | 296 | 299 | 11,040 |
1994/03/03 | 299 | 299 | 298 | 298 | 13,047 |
1994/03/02 | 299 | 299 | 298 | 298 | 10,036 |
1994/03/01 | 299 | 301 | 299 | 299 | 12,043 |
1994/02/28 | 303 | 303 | 298 | 298 | 6,022 |
1994/02/25 | 304 | 309 | 304 | 304 | 6,022 |
1994/02/24 | 301 | 304 | 299 | 301 | 16,058 |
1994/02/23 | 297 | 304 | 297 | 299 | 13,047 |
1994/02/22 | 302 | 302 | 299 | 300 | 15,054 |
1994/02/21 | 304 | 304 | 300 | 300 | 4,014 |
1994/02/16 | 304 | 304 | 304 | 304 | 2,007 |
1994/02/15 | 299 | 299 | 292 | 299 | 23,083 |
1994/02/14 | 300 | 300 | 299 | 299 | 2,007 |
1994/02/10 | 304 | 305 | 299 | 299 | 7,025 |
1994/02/09 | 309 | 311 | 304 | 304 | 18,065 |
1994/02/08 | 309 | 314 | 299 | 309 | 38,138 |
1994/02/07 | 309 | 309 | 306 | 307 | 4,014 |
1994/02/04 | 306 | 314 | 306 | 309 | 7,025 |
1994/02/03 | 310 | 310 | 306 | 306 | 11,040 |
1994/02/02 | 314 | 314 | 306 | 306 | 8,029 |
1994/02/01 | 329 | 329 | 314 | 314 | 43,156 |
1994/01/31 | 329 | 334 | 321 | 321 | 55,199 |
1994/01/28 | 304 | 304 | 298 | 299 | 28,101 |
1994/01/27 | 314 | 314 | 299 | 299 | 14,051 |
1994/01/26 | 309 | 309 | 299 | 309 | 23,083 |
1994/01/25 | 289 | 298 | 279 | 279 | 12,043 |
1994/01/24 | 279 | 279 | 279 | 279 | 16,058 |
1994/01/21 | 315 | 315 | 314 | 315 | 9,033 |
1994/01/20 | 314 | 317 | 309 | 315 | 15,054 |
1994/01/19 | 305 | 309 | 300 | 309 | 41,148 |
1994/01/18 | 319 | 319 | 300 | 316 | 21,076 |
1994/01/17 | 323 | 329 | 309 | 319 | 60,217 |
1994/01/14 | 297 | 327 | 297 | 318 | 159,576 |
1994/01/13 | 273 | 294 | 272 | 294 | 132,478 |
1994/01/12 | 269 | 269 | 264 | 269 | 28,101 |
1994/01/11 | 269 | 269 | 269 | 269 | 22,080 |
1994/01/10 | 269 | 279 | 269 | 279 | 23,083 |
1994/01/06 | 259 | 269 | 259 | 269 | 5,018 |
1994/01/05 | 259 | 269 | 249 | 249 | 14,051 |
1994/01/04 | 274 | 274 | 269 | 269 | 2,007 |