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 |
---|---|---|---|---|---|
1995/12/29 | 404 | 409 | 404 | 409 | 3,011 |
1995/12/28 | 404 | 409 | 401 | 404 | 10,036 |
1995/12/27 | 409 | 409 | 404 | 404 | 7,025 |
1995/12/26 | 400 | 409 | 399 | 399 | 31,112 |
1995/12/25 | 423 | 423 | 399 | 399 | 23,083 |
1995/12/22 | 423 | 423 | 410 | 414 | 79,286 |
1995/12/21 | 395 | 409 | 394 | 409 | 62,225 |
1995/12/20 | 390 | 394 | 390 | 394 | 8,029 |
1995/12/19 | 392 | 392 | 389 | 389 | 14,051 |
1995/12/18 | 398 | 398 | 389 | 390 | 14,051 |
1995/12/15 | 389 | 399 | 385 | 385 | 27,098 |
1995/12/14 | 384 | 389 | 384 | 385 | 13,047 |
1995/12/13 | 392 | 392 | 384 | 384 | 19,069 |
1995/12/12 | 375 | 382 | 372 | 382 | 13,047 |
1995/12/11 | 379 | 384 | 371 | 380 | 13,047 |
1995/12/08 | 381 | 390 | 380 | 385 | 13,047 |
1995/12/07 | 374 | 389 | 374 | 389 | 16,058 |
1995/12/06 | 379 | 379 | 375 | 375 | 4,014 |
1995/12/05 | 384 | 384 | 379 | 379 | 5,018 |
1995/12/04 | 393 | 393 | 383 | 383 | 24,087 |
1995/12/01 | 369 | 378 | 369 | 376 | 25,091 |
1995/11/30 | 389 | 389 | 374 | 374 | 18,065 |
1995/11/29 | 389 | 394 | 384 | 384 | 26,094 |
1995/11/28 | 402 | 404 | 389 | 389 | 42,152 |
1995/11/27 | 408 | 408 | 392 | 392 | 110,398 |
1995/11/24 | 367 | 389 | 367 | 389 | 44,159 |
1995/11/22 | 368 | 368 | 358 | 358 | 12,043 |
1995/11/21 | 349 | 349 | 344 | 349 | 7,025 |
1995/11/20 | 354 | 354 | 339 | 343 | 19,069 |
1995/11/17 | 339 | 339 | 334 | 339 | 8,029 |
1995/11/16 | 353 | 354 | 353 | 354 | 3,011 |
1995/11/15 | 364 | 364 | 354 | 354 | 5,018 |
1995/11/14 | 357 | 364 | 357 | 364 | 9,033 |
1995/11/13 | 365 | 369 | 365 | 367 | 20,072 |
1995/11/10 | 370 | 370 | 364 | 364 | 22,080 |
1995/11/09 | 364 | 369 | 362 | 369 | 29,105 |
1995/11/08 | 369 | 369 | 354 | 359 | 14,051 |
1995/11/07 | 349 | 367 | 348 | 362 | 13,047 |
1995/11/06 | 336 | 339 | 336 | 339 | 5,018 |
1995/11/02 | 330 | 335 | 330 | 335 | 3,011 |
1995/11/01 | 339 | 339 | 324 | 329 | 21,076 |
1995/10/31 | 339 | 344 | 339 | 344 | 12,043 |
1995/10/30 | 339 | 340 | 339 | 340 | 3,011 |
1995/10/27 | 344 | 344 | 339 | 339 | 16,058 |
1995/10/26 | 346 | 349 | 345 | 345 | 6,022 |
1995/10/25 | 349 | 349 | 344 | 344 | 4,014 |
1995/10/24 | 349 | 359 | 346 | 349 | 10,036 |
1995/10/23 | 345 | 350 | 345 | 350 | 3,011 |
1995/10/20 | 364 | 368 | 360 | 368 | 8,029 |
1995/10/19 | 369 | 369 | 359 | 359 | 8,029 |
1995/10/18 | 349 | 349 | 343 | 344 | 8,029 |
1995/10/17 | 341 | 344 | 341 | 341 | 12,043 |
1995/10/13 | 339 | 339 | 339 | 339 | 3,011 |
1995/10/12 | 344 | 344 | 339 | 339 | 6,022 |
1995/10/11 | 344 | 345 | 339 | 344 | 13,047 |
1995/10/09 | 349 | 349 | 349 | 349 | 2,007 |
1995/10/05 | 359 | 359 | 349 | 349 | 6,022 |
1995/10/04 | 350 | 351 | 349 | 349 | 14,051 |
1995/10/03 | 352 | 352 | 350 | 350 | 5,018 |
1995/10/02 | 355 | 357 | 355 | 357 | 2,007 |
1995/09/28 | 355 | 355 | 355 | 355 | 2,007 |
1995/09/27 | 350 | 351 | 350 | 351 | 3,011 |
1995/09/26 | 369 | 369 | 351 | 351 | 10,036 |
1995/09/25 | 349 | 351 | 349 | 349 | 14,051 |
1995/09/22 | 354 | 354 | 345 | 349 | 18,065 |
1995/09/21 | 349 | 354 | 349 | 354 | 8,029 |
1995/09/20 | 371 | 371 | 359 | 359 | 13,047 |
1995/09/19 | 381 | 381 | 366 | 369 | 10,036 |
1995/09/18 | 380 | 388 | 380 | 388 | 15,054 |
1995/09/14 | 378 | 380 | 370 | 380 | 5,018 |
1995/09/13 | 365 | 370 | 365 | 369 | 9,033 |
1995/09/12 | 379 | 379 | 362 | 363 | 36,130 |
1995/09/11 | 384 | 389 | 379 | 379 | 15,054 |
1995/09/08 | 385 | 389 | 381 | 384 | 12,043 |
1995/09/07 | 390 | 393 | 384 | 384 | 11,040 |
1995/09/06 | 394 | 394 | 370 | 384 | 17,062 |
1995/09/05 | 399 | 399 | 389 | 394 | 38,138 |
1995/09/04 | 399 | 415 | 394 | 394 | 257,931 |
1995/09/01 | 400 | 402 | 376 | 376 | 23,083 |
1995/08/31 | 405 | 414 | 399 | 400 | 25,091 |
1995/08/30 | 415 | 428 | 400 | 405 | 95,344 |
1995/08/29 | 400 | 421 | 400 | 414 | 106,384 |
1995/08/28 | 378 | 378 | 360 | 377 | 49,177 |
1995/08/25 | 358 | 358 | 349 | 354 | 23,083 |
1995/08/24 | 359 | 359 | 359 | 359 | 10,036 |
1995/08/23 | 360 | 360 | 359 | 359 | 10,036 |
1995/08/22 | 369 | 374 | 359 | 359 | 30,109 |
1995/08/21 | 361 | 362 | 361 | 361 | 11,040 |
1995/08/18 | 350 | 352 | 350 | 351 | 20,072 |
1995/08/17 | 354 | 354 | 347 | 349 | 15,054 |
1995/08/16 | 369 | 372 | 360 | 360 | 16,058 |
1995/08/15 | 361 | 361 | 351 | 360 | 26,094 |
1995/08/14 | 330 | 330 | 326 | 326 | 4,014 |
1995/08/11 | 340 | 340 | 324 | 325 | 26,094 |
1995/08/10 | 341 | 341 | 340 | 340 | 6,022 |
1995/08/09 | 337 | 339 | 329 | 330 | 23,083 |
1995/08/08 | 338 | 338 | 338 | 338 | 2,007 |
1995/08/07 | 344 | 344 | 338 | 338 | 5,018 |
1995/08/04 | 342 | 342 | 341 | 342 | 3,011 |
1995/08/03 | 340 | 341 | 340 | 341 | 6,022 |
1995/08/02 | 339 | 339 | 332 | 332 | 5,018 |
1995/08/01 | 339 | 343 | 339 | 339 | 12,043 |
1995/07/31 | 349 | 354 | 341 | 341 | 12,043 |
1995/07/28 | 349 | 349 | 339 | 339 | 5,018 |
1995/07/27 | 359 | 366 | 359 | 359 | 21,076 |
1995/07/26 | 358 | 359 | 348 | 359 | 17,062 |
1995/07/25 | 365 | 365 | 339 | 339 | 18,065 |
1995/07/24 | 334 | 368 | 334 | 366 | 19,069 |
1995/07/21 | 334 | 339 | 329 | 334 | 20,072 |
1995/07/20 | 334 | 339 | 334 | 334 | 13,047 |
1995/07/19 | 343 | 343 | 339 | 339 | 6,022 |
1995/07/18 | 339 | 344 | 339 | 344 | 17,062 |
1995/07/17 | 325 | 339 | 325 | 339 | 5,018 |
1995/07/14 | 339 | 339 | 320 | 320 | 27,098 |
1995/07/13 | 342 | 342 | 331 | 334 | 10,036 |
1995/07/12 | 340 | 344 | 340 | 341 | 11,040 |
1995/07/11 | 360 | 360 | 355 | 359 | 13,047 |
1995/07/10 | 345 | 379 | 344 | 360 | 44,159 |
1995/07/07 | 321 | 339 | 321 | 337 | 18,065 |
1995/07/06 | 296 | 296 | 296 | 296 | 1,004 |
1995/07/05 | 283 | 299 | 282 | 289 | 14,051 |
1995/07/04 | 289 | 289 | 279 | 279 | 15,054 |
1995/07/03 | 291 | 291 | 290 | 290 | 5,018 |
1995/06/30 | 291 | 291 | 290 | 290 | 9,033 |
1995/06/29 | 300 | 304 | 291 | 291 | 17,062 |
1995/06/28 | 299 | 304 | 294 | 299 | 17,062 |
1995/06/27 | 311 | 311 | 300 | 309 | 17,062 |
1995/06/26 | 307 | 309 | 307 | 309 | 10,036 |
1995/06/23 | 304 | 308 | 300 | 304 | 6,022 |
1995/06/22 | 304 | 304 | 304 | 304 | 2,007 |
1995/06/21 | 308 | 308 | 294 | 294 | 14,051 |
1995/06/20 | 317 | 317 | 309 | 317 | 5,018 |
1995/06/19 | 313 | 317 | 309 | 309 | 5,018 |
1995/06/16 | 302 | 317 | 302 | 309 | 8,029 |
1995/06/15 | 310 | 310 | 310 | 310 | 3,011 |
1995/06/14 | 288 | 290 | 285 | 290 | 17,062 |
1995/06/13 | 294 | 294 | 289 | 289 | 15,054 |
1995/06/12 | 318 | 318 | 294 | 294 | 16,058 |
1995/06/09 | 334 | 334 | 319 | 325 | 16,058 |
1995/06/08 | 338 | 338 | 324 | 329 | 9,033 |
1995/06/07 | 339 | 344 | 339 | 339 | 5,018 |
1995/06/06 | 344 | 349 | 339 | 344 | 18,065 |
1995/06/05 | 349 | 350 | 344 | 344 | 23,083 |
1995/06/02 | 339 | 344 | 334 | 342 | 24,087 |
1995/06/01 | 339 | 339 | 309 | 329 | 57,206 |
1995/05/31 | 353 | 353 | 340 | 340 | 24,087 |
1995/05/30 | 350 | 354 | 349 | 350 | 14,051 |
1995/05/29 | 352 | 352 | 349 | 349 | 24,087 |
1995/05/26 | 360 | 360 | 354 | 354 | 15,054 |
1995/05/25 | 365 | 365 | 359 | 359 | 17,062 |
1995/05/24 | 369 | 369 | 359 | 364 | 27,098 |
1995/05/23 | 362 | 379 | 362 | 364 | 26,094 |
1995/05/22 | 379 | 379 | 359 | 359 | 17,062 |
1995/05/19 | 366 | 369 | 355 | 361 | 48,174 |
1995/05/18 | 386 | 386 | 364 | 365 | 45,163 |
1995/05/17 | 389 | 390 | 379 | 386 | 42,152 |
1995/05/16 | 369 | 400 | 368 | 384 | 155,561 |
1995/05/15 | 350 | 350 | 350 | 350 | 61,221 |
1995/05/12 | 438 | 438 | 428 | 429 | 43,156 |
1995/05/11 | 429 | 447 | 423 | 423 | 65,235 |
1995/05/10 | 418 | 433 | 418 | 418 | 57,206 |
1995/05/09 | 426 | 429 | 416 | 416 | 33,120 |
1995/05/08 | 428 | 429 | 416 | 416 | 36,130 |
1995/05/02 | 399 | 418 | 399 | 416 | 41,148 |
1995/05/01 | 414 | 418 | 399 | 399 | 30,109 |
1995/04/28 | 411 | 414 | 410 | 414 | 15,054 |
1995/04/27 | 414 | 418 | 410 | 411 | 39,141 |
1995/04/26 | 424 | 426 | 414 | 418 | 33,120 |
1995/04/25 | 434 | 434 | 423 | 424 | 23,083 |
1995/04/24 | 429 | 445 | 420 | 420 | 27,098 |
1995/04/21 | 435 | 436 | 423 | 424 | 29,105 |
1995/04/20 | 449 | 453 | 434 | 434 | 32,116 |
1995/04/19 | 419 | 438 | 414 | 438 | 32,116 |
1995/04/18 | 435 | 435 | 414 | 418 | 33,120 |
1995/04/17 | 448 | 448 | 429 | 430 | 27,098 |
1995/04/14 | 459 | 463 | 457 | 457 | 34,123 |
1995/04/13 | 473 | 477 | 443 | 443 | 67,243 |
1995/04/12 | 428 | 476 | 428 | 468 | 150,543 |
1995/04/11 | 410 | 444 | 403 | 427 | 63,228 |
1995/04/10 | 393 | 405 | 389 | 405 | 29,105 |
1995/04/07 | 400 | 401 | 394 | 394 | 20,072 |
1995/04/06 | 413 | 418 | 399 | 399 | 25,091 |
1995/04/05 | 414 | 418 | 399 | 403 | 54,196 |
1995/04/04 | 389 | 414 | 389 | 413 | 61,221 |
1995/04/03 | 384 | 399 | 384 | 389 | 44,159 |
1995/03/31 | 438 | 438 | 414 | 414 | 48,174 |
1995/03/30 | 457 | 457 | 411 | 414 | 26,094 |
1995/03/29 | 478 | 478 | 457 | 458 | 74,268 |
1995/03/28 | 446 | 464 | 443 | 464 | 113,409 |
1995/03/24 | 363 | 364 | 349 | 360 | 52,188 |
1995/03/23 | 394 | 395 | 369 | 379 | 101,366 |
1995/03/22 | 422 | 422 | 393 | 394 | 34,123 |
1995/03/20 | 447 | 447 | 421 | 431 | 32,116 |
1995/03/17 | 464 | 478 | 448 | 449 | 76,275 |
1995/03/16 | 497 | 497 | 460 | 460 | 55,199 |
1995/03/15 | 513 | 513 | 476 | 497 | 104,377 |
1995/03/14 | 535 | 535 | 513 | 515 | 74,268 |
1995/03/13 | 588 | 593 | 519 | 529 | 84,304 |
1995/03/10 | 588 | 608 | 553 | 568 | 435,572 |
1995/03/09 | 536 | 563 | 518 | 563 | 129,467 |
1995/03/08 | 529 | 538 | 507 | 516 | 110,398 |
1995/03/07 | 567 | 567 | 519 | 528 | 136,492 |
1995/03/06 | 553 | 588 | 553 | 568 | 145,525 |
1995/03/03 | 598 | 602 | 548 | 593 | 204,739 |
1995/03/02 | 653 | 653 | 562 | 622 | 543,963 |
1995/03/01 | 658 | 707 | 618 | 628 | 1,107,998 |
1995/02/28 | 618 | 648 | 613 | 648 | 845,049 |
1995/02/27 | 507 | 558 | 507 | 548 | 506,829 |
1995/02/24 | 528 | 558 | 513 | 547 | 996,596 |
1995/02/23 | 426 | 478 | 423 | 478 | 238,862 |
1995/02/22 | 409 | 423 | 404 | 418 | 53,192 |
1995/02/21 | 440 | 440 | 418 | 418 | 132,478 |
1995/02/20 | 369 | 375 | 369 | 374 | 66,239 |
1995/02/17 | 359 | 369 | 357 | 369 | 16,058 |
1995/02/16 | 370 | 370 | 369 | 369 | 5,018 |
1995/02/15 | 379 | 379 | 379 | 379 | 1,004 |
1995/02/14 | 379 | 380 | 379 | 379 | 14,051 |
1995/02/13 | 370 | 379 | 370 | 379 | 4,014 |
1995/02/10 | 371 | 374 | 369 | 369 | 12,043 |
1995/02/09 | 369 | 369 | 369 | 369 | 4,014 |
1995/02/08 | 391 | 391 | 379 | 379 | 7,025 |
1995/02/07 | 379 | 390 | 370 | 390 | 11,040 |
1995/02/06 | 388 | 389 | 379 | 379 | 24,087 |
1995/02/03 | 365 | 388 | 362 | 388 | 15,054 |
1995/02/02 | 372 | 372 | 361 | 361 | 10,036 |
1995/02/01 | 369 | 374 | 362 | 362 | 16,058 |
1995/01/31 | 376 | 379 | 369 | 369 | 23,083 |
1995/01/30 | 360 | 364 | 358 | 360 | 25,091 |
1995/01/27 | 369 | 369 | 365 | 365 | 11,040 |
1995/01/26 | 366 | 369 | 366 | 369 | 14,051 |
1995/01/25 | 366 | 372 | 359 | 364 | 29,105 |
1995/01/24 | 354 | 367 | 354 | 367 | 8,029 |
1995/01/23 | 376 | 376 | 359 | 359 | 21,076 |
1995/01/20 | 374 | 374 | 374 | 374 | 5,018 |
1995/01/19 | 389 | 389 | 369 | 374 | 18,065 |
1995/01/18 | 395 | 395 | 382 | 389 | 16,058 |
1995/01/17 | 407 | 407 | 407 | 407 | 1,004 |
1995/01/13 | 403 | 405 | 403 | 405 | 6,022 |
1995/01/12 | 404 | 404 | 395 | 396 | 11,040 |
1995/01/11 | 399 | 399 | 395 | 395 | 11,040 |
1995/01/10 | 405 | 409 | 399 | 399 | 6,022 |
1995/01/09 | 395 | 405 | 395 | 395 | 9,033 |
1995/01/06 | 400 | 400 | 395 | 395 | 9,033 |
1995/01/05 | 420 | 420 | 404 | 404 | 9,033 |
1995/01/04 | 420 | 421 | 420 | 420 | 3,011 |