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 |
---|---|---|---|---|---|
1999/12/30 | 76 | 76 | 75 | 75 | 9,033 |
1999/12/29 | 75 | 75 | 75 | 75 | 3,011 |
1999/12/28 | 75 | 75 | 75 | 75 | 2,007 |
1999/12/27 | 74 | 75 | 74 | 75 | 8,029 |
1999/12/24 | 74 | 80 | 74 | 80 | 18,065 |
1999/12/22 | 74 | 80 | 74 | 74 | 8,029 |
1999/12/21 | 75 | 75 | 74 | 74 | 11,040 |
1999/12/20 | 80 | 80 | 75 | 75 | 3,011 |
1999/12/17 | 81 | 81 | 80 | 80 | 25,091 |
1999/12/16 | 76 | 80 | 76 | 80 | 15,054 |
1999/12/15 | 75 | 75 | 75 | 75 | 3,011 |
1999/12/14 | 80 | 80 | 80 | 80 | 2,007 |
1999/12/09 | 82 | 82 | 82 | 82 | 2,007 |
1999/12/08 | 82 | 82 | 82 | 82 | 4,014 |
1999/12/07 | 82 | 82 | 82 | 82 | 2,007 |
1999/12/03 | 84 | 84 | 84 | 84 | 2,007 |
1999/12/02 | 84 | 84 | 84 | 84 | 2,007 |
1999/12/01 | 84 | 84 | 84 | 84 | 2,007 |
1999/11/30 | 84 | 84 | 84 | 84 | 3,011 |
1999/11/29 | 84 | 84 | 84 | 84 | 7,025 |
1999/11/26 | 85 | 85 | 85 | 85 | 2,007 |
1999/11/25 | 85 | 85 | 85 | 85 | 2,007 |
1999/11/24 | 85 | 85 | 85 | 85 | 5,018 |
1999/11/22 | 83 | 84 | 83 | 84 | 2,007 |
1999/11/19 | 83 | 83 | 83 | 83 | 4,014 |
1999/11/18 | 82 | 82 | 82 | 82 | 11,040 |
1999/11/17 | 81 | 82 | 73 | 82 | 9,033 |
1999/11/16 | 82 | 82 | 82 | 82 | 4,014 |
1999/11/15 | 83 | 83 | 83 | 83 | 1,004 |
1999/11/12 | 90 | 90 | 81 | 81 | 10,036 |
1999/11/11 | 90 | 90 | 90 | 90 | 6,022 |
1999/11/10 | 91 | 91 | 91 | 91 | 1,004 |
1999/11/09 | 90 | 91 | 90 | 90 | 10,036 |
1999/11/08 | 91 | 91 | 90 | 90 | 4,014 |
1999/11/05 | 91 | 91 | 91 | 91 | 1,004 |
1999/11/02 | 91 | 91 | 91 | 91 | 1,004 |
1999/11/01 | 95 | 95 | 90 | 90 | 6,022 |
1999/10/29 | 95 | 95 | 95 | 95 | 1,004 |
1999/10/28 | 99 | 99 | 99 | 99 | 1,004 |
1999/10/27 | 95 | 95 | 95 | 95 | 1,004 |
1999/10/26 | 95 | 95 | 95 | 95 | 1,004 |
1999/10/25 | 95 | 95 | 95 | 95 | 3,011 |
1999/10/22 | 95 | 97 | 95 | 97 | 5,018 |
1999/10/21 | 90 | 90 | 90 | 90 | 2,007 |
1999/10/20 | 90 | 90 | 90 | 90 | 3,011 |
1999/10/19 | 92 | 92 | 83 | 90 | 9,033 |
1999/10/18 | 77 | 77 | 77 | 77 | 15,054 |
1999/10/15 | 97 | 97 | 96 | 97 | 15,054 |
1999/10/14 | 96 | 96 | 96 | 96 | 3,011 |
1999/10/12 | 97 | 97 | 97 | 97 | 5,018 |
1999/10/08 | 96 | 96 | 96 | 96 | 5,018 |
1999/10/07 | 100 | 100 | 96 | 96 | 4,014 |
1999/10/06 | 101 | 101 | 100 | 100 | 3,011 |
1999/10/04 | 101 | 101 | 101 | 101 | 7,025 |
1999/10/01 | 109 | 109 | 109 | 109 | 6,022 |
1999/09/29 | 110 | 110 | 110 | 110 | 10,036 |
1999/09/28 | 98 | 98 | 98 | 98 | 1,004 |
1999/09/27 | 96 | 96 | 95 | 95 | 2,007 |
1999/09/24 | 100 | 100 | 95 | 95 | 10,036 |
1999/09/21 | 102 | 105 | 100 | 105 | 4,014 |
1999/09/17 | 106 | 106 | 105 | 105 | 9,033 |
1999/09/16 | 106 | 106 | 105 | 105 | 7,025 |
1999/09/14 | 105 | 105 | 105 | 105 | 3,011 |
1999/09/13 | 106 | 110 | 105 | 105 | 5,018 |
1999/09/10 | 105 | 105 | 105 | 105 | 9,033 |
1999/09/09 | 105 | 119 | 105 | 119 | 3,011 |
1999/09/08 | 110 | 111 | 105 | 105 | 9,033 |
1999/09/07 | 113 | 113 | 113 | 113 | 2,007 |
1999/09/06 | 113 | 113 | 113 | 113 | 1,004 |
1999/09/03 | 114 | 114 | 114 | 114 | 1,004 |
1999/09/02 | 113 | 113 | 112 | 112 | 4,014 |
1999/09/01 | 120 | 125 | 120 | 125 | 8,029 |
1999/08/30 | 115 | 115 | 111 | 111 | 5,018 |
1999/08/26 | 118 | 118 | 118 | 118 | 2,007 |
1999/08/25 | 118 | 118 | 118 | 118 | 5,018 |
1999/08/24 | 118 | 118 | 118 | 118 | 2,007 |
1999/08/23 | 118 | 118 | 118 | 118 | 4,014 |
1999/08/20 | 118 | 118 | 118 | 118 | 8,029 |
1999/08/19 | 118 | 118 | 118 | 118 | 1,004 |
1999/08/18 | 139 | 139 | 118 | 118 | 6,022 |
1999/08/16 | 119 | 119 | 119 | 119 | 1,004 |
1999/08/13 | 120 | 120 | 119 | 119 | 7,025 |
1999/08/12 | 120 | 120 | 120 | 120 | 2,007 |
1999/08/11 | 120 | 120 | 120 | 120 | 2,007 |
1999/08/10 | 120 | 120 | 120 | 120 | 6,022 |
1999/08/09 | 118 | 120 | 118 | 119 | 10,036 |
1999/08/06 | 118 | 120 | 118 | 120 | 2,007 |
1999/08/05 | 120 | 120 | 120 | 120 | 1,004 |
1999/08/04 | 120 | 125 | 120 | 125 | 5,018 |
1999/08/03 | 125 | 125 | 125 | 125 | 9,033 |
1999/08/02 | 122 | 125 | 122 | 125 | 3,011 |
1999/07/30 | 120 | 126 | 120 | 126 | 6,022 |
1999/07/29 | 130 | 130 | 120 | 120 | 18,065 |
1999/07/28 | 135 | 135 | 130 | 130 | 6,022 |
1999/07/26 | 130 | 135 | 130 | 135 | 5,018 |
1999/07/23 | 131 | 131 | 125 | 130 | 16,058 |
1999/07/22 | 135 | 135 | 116 | 116 | 16,058 |
1999/07/21 | 132 | 135 | 132 | 135 | 3,011 |
1999/07/19 | 139 | 139 | 139 | 139 | 10,036 |
1999/07/16 | 147 | 147 | 146 | 146 | 12,043 |
1999/07/15 | 144 | 147 | 144 | 146 | 36,130 |
1999/07/14 | 139 | 142 | 138 | 139 | 17,062 |
1999/07/13 | 132 | 135 | 132 | 133 | 23,083 |
1999/07/12 | 130 | 131 | 130 | 131 | 14,051 |
1999/07/09 | 133 | 135 | 130 | 130 | 16,058 |
1999/07/08 | 130 | 133 | 130 | 133 | 5,018 |
1999/07/07 | 130 | 135 | 130 | 130 | 17,062 |
1999/07/06 | 135 | 135 | 135 | 135 | 7,025 |
1999/07/05 | 134 | 134 | 131 | 131 | 16,058 |
1999/07/02 | 133 | 135 | 133 | 135 | 35,127 |
1999/07/01 | 136 | 136 | 130 | 130 | 19,069 |
1999/06/30 | 135 | 136 | 135 | 135 | 3,011 |
1999/06/29 | 136 | 136 | 135 | 135 | 5,018 |
1999/06/28 | 130 | 138 | 130 | 135 | 5,018 |
1999/06/25 | 139 | 139 | 139 | 139 | 18,065 |
1999/06/24 | 139 | 139 | 139 | 139 | 1,004 |
1999/06/23 | 147 | 147 | 146 | 147 | 9,033 |
1999/06/22 | 144 | 147 | 144 | 147 | 17,062 |
1999/06/21 | 139 | 142 | 139 | 142 | 12,043 |
1999/06/18 | 138 | 139 | 138 | 139 | 3,011 |
1999/06/17 | 144 | 144 | 144 | 144 | 7,025 |
1999/06/16 | 130 | 144 | 130 | 144 | 16,058 |
1999/06/15 | 144 | 144 | 144 | 144 | 4,014 |
1999/06/14 | 131 | 131 | 131 | 131 | 2,007 |
1999/06/11 | 130 | 131 | 130 | 131 | 3,011 |
1999/06/09 | 128 | 130 | 128 | 130 | 14,051 |
1999/06/08 | 131 | 138 | 130 | 138 | 9,033 |
1999/06/07 | 149 | 149 | 145 | 145 | 35,127 |
1999/06/04 | 130 | 149 | 130 | 141 | 82,297 |
1999/06/03 | 130 | 130 | 130 | 130 | 2,007 |
1999/06/02 | 120 | 120 | 120 | 120 | 3,011 |
1999/06/01 | 120 | 120 | 115 | 115 | 10,036 |
1999/05/31 | 120 | 120 | 120 | 120 | 15,054 |
1999/05/28 | 120 | 120 | 120 | 120 | 5,018 |
1999/05/27 | 120 | 120 | 120 | 120 | 3,011 |
1999/05/26 | 115 | 132 | 115 | 128 | 16,058 |
1999/05/25 | 122 | 132 | 122 | 132 | 25,091 |
1999/05/24 | 120 | 124 | 120 | 120 | 43,156 |
1999/05/21 | 113 | 121 | 113 | 120 | 15,054 |
1999/05/20 | 111 | 113 | 111 | 113 | 3,011 |
1999/05/19 | 125 | 125 | 120 | 120 | 12,043 |
1999/05/18 | 127 | 130 | 127 | 127 | 7,025 |
1999/05/17 | 125 | 130 | 123 | 130 | 9,033 |
1999/05/14 | 127 | 130 | 122 | 123 | 16,058 |
1999/05/13 | 131 | 131 | 130 | 130 | 7,025 |
1999/05/12 | 130 | 135 | 130 | 134 | 14,051 |
1999/05/11 | 134 | 136 | 132 | 132 | 18,065 |
1999/05/10 | 125 | 127 | 122 | 127 | 41,148 |
1999/05/07 | 120 | 124 | 120 | 120 | 10,036 |
1999/05/06 | 115 | 115 | 115 | 115 | 5,018 |
1999/04/30 | 115 | 115 | 114 | 114 | 9,033 |
1999/04/28 | 114 | 115 | 114 | 115 | 7,025 |
1999/04/27 | 114 | 114 | 114 | 114 | 3,011 |
1999/04/26 | 113 | 120 | 113 | 113 | 4,014 |
1999/04/23 | 113 | 113 | 113 | 113 | 1,004 |
1999/04/22 | 112 | 112 | 112 | 112 | 6,022 |
1999/04/21 | 112 | 113 | 112 | 112 | 5,018 |
1999/04/20 | 119 | 120 | 119 | 119 | 5,018 |
1999/04/19 | 124 | 124 | 120 | 120 | 6,022 |
1999/04/16 | 123 | 123 | 123 | 123 | 7,025 |
1999/04/15 | 125 | 125 | 120 | 123 | 10,036 |
1999/04/14 | 127 | 127 | 110 | 110 | 19,069 |
1999/04/13 | 133 | 135 | 127 | 127 | 14,051 |
1999/04/12 | 129 | 135 | 128 | 129 | 11,040 |
1999/04/09 | 124 | 125 | 122 | 122 | 22,080 |
1999/04/08 | 115 | 120 | 113 | 117 | 20,072 |
1999/04/07 | 109 | 112 | 105 | 110 | 21,076 |
1999/04/06 | 105 | 105 | 101 | 101 | 3,011 |
1999/04/05 | 109 | 109 | 100 | 100 | 24,087 |
1999/04/02 | 100 | 100 | 100 | 100 | 7,025 |
1999/04/01 | 104 | 105 | 99 | 99 | 3,011 |
1999/03/31 | 104 | 104 | 104 | 104 | 1,004 |
1999/03/30 | 99 | 104 | 99 | 104 | 10,036 |
1999/03/29 | 99 | 99 | 99 | 99 | 5,018 |
1999/03/26 | 100 | 100 | 96 | 96 | 7,025 |
1999/03/23 | 107 | 107 | 100 | 100 | 6,022 |
1999/03/19 | 98 | 107 | 98 | 100 | 7,025 |
1999/03/18 | 99 | 110 | 99 | 104 | 20,072 |
1999/03/17 | 110 | 110 | 100 | 105 | 8,029 |
1999/03/16 | 97 | 113 | 97 | 111 | 12,043 |
1999/03/15 | 110 | 110 | 95 | 95 | 9,033 |
1999/03/12 | 99 | 111 | 99 | 111 | 53,192 |
1999/03/11 | 95 | 100 | 95 | 95 | 11,040 |
1999/03/10 | 90 | 95 | 87 | 95 | 17,062 |
1999/03/09 | 84 | 84 | 84 | 84 | 3,011 |
1999/03/08 | 85 | 85 | 84 | 84 | 8,029 |
1999/03/05 | 84 | 84 | 83 | 83 | 13,047 |
1999/03/04 | 84 | 84 | 84 | 84 | 1,004 |
1999/03/03 | 83 | 83 | 83 | 83 | 1,004 |
1999/03/02 | 83 | 83 | 83 | 83 | 4,014 |
1999/03/01 | 85 | 85 | 85 | 85 | 7,025 |
1999/02/26 | 85 | 86 | 85 | 86 | 17,062 |
1999/02/25 | 86 | 86 | 86 | 86 | 8,029 |
1999/02/24 | 90 | 90 | 86 | 86 | 5,018 |
1999/02/23 | 85 | 85 | 85 | 85 | 5,018 |
1999/02/22 | 85 | 85 | 85 | 85 | 6,022 |
1999/02/19 | 85 | 85 | 84 | 84 | 4,014 |
1999/02/18 | 85 | 85 | 84 | 84 | 3,011 |
1999/02/17 | 83 | 83 | 83 | 83 | 1,004 |
1999/02/16 | 84 | 85 | 84 | 85 | 5,018 |
1999/02/15 | 85 | 85 | 85 | 85 | 9,033 |
1999/02/12 | 85 | 85 | 85 | 85 | 6,022 |
1999/02/10 | 85 | 85 | 85 | 85 | 3,011 |
1999/02/09 | 82 | 85 | 82 | 82 | 4,014 |
1999/02/08 | 80 | 80 | 80 | 80 | 1,004 |
1999/02/05 | 85 | 85 | 85 | 85 | 6,022 |
1999/02/04 | 85 | 85 | 85 | 85 | 11,040 |
1999/02/03 | 85 | 85 | 83 | 85 | 7,025 |
1999/02/02 | 83 | 84 | 83 | 84 | 6,022 |
1999/02/01 | 86 | 86 | 86 | 86 | 2,007 |
1999/01/29 | 86 | 86 | 86 | 86 | 21,076 |
1999/01/28 | 87 | 87 | 86 | 86 | 8,029 |
1999/01/27 | 90 | 90 | 90 | 90 | 1,004 |
1999/01/26 | 86 | 90 | 86 | 90 | 12,043 |
1999/01/25 | 86 | 86 | 86 | 86 | 3,011 |
1999/01/19 | 90 | 90 | 85 | 86 | 4,014 |
1999/01/13 | 90 | 90 | 90 | 90 | 1,004 |
1999/01/11 | 90 | 90 | 90 | 90 | 1,004 |
1999/01/08 | 90 | 90 | 90 | 90 | 3,011 |
1999/01/07 | 76 | 91 | 76 | 91 | 3,011 |
1999/01/06 | 95 | 95 | 95 | 95 | 2,007 |