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 |
---|---|---|---|---|---|
2001/12/28 | 797 | 897 | 797 | 892 | 84,304 |
2001/12/27 | 752 | 797 | 737 | 797 | 40,145 |
2001/12/26 | 777 | 777 | 747 | 767 | 16,058 |
2001/12/25 | 797 | 807 | 707 | 777 | 63,228 |
2001/12/21 | 778 | 797 | 767 | 787 | 129,467 |
2001/12/20 | 922 | 946 | 832 | 867 | 395,427 |
2001/12/19 | 922 | 984 | 845 | 942 | 378,365 |
2001/12/18 | 888 | 976 | 829 | 922 | 202,731 |
2001/12/17 | 828 | 878 | 817 | 878 | 140,507 |
2001/12/14 | 688 | 778 | 688 | 777 | 161,583 |
2001/12/13 | 589 | 679 | 589 | 679 | 337,217 |
2001/12/12 | 627 | 628 | 570 | 579 | 123,445 |
2001/12/11 | 538 | 628 | 538 | 628 | 402,452 |
2001/12/10 | 508 | 538 | 503 | 528 | 251,909 |
2001/12/07 | 483 | 518 | 476 | 518 | 95,344 |
2001/12/06 | 496 | 498 | 476 | 498 | 119,431 |
2001/12/05 | 498 | 503 | 478 | 498 | 39,141 |
2001/12/04 | 491 | 518 | 476 | 518 | 60,217 |
2001/12/03 | 508 | 515 | 476 | 506 | 53,192 |
2001/11/30 | 508 | 536 | 448 | 528 | 141,511 |
2001/11/29 | 508 | 552 | 478 | 508 | 147,532 |
2001/11/28 | 568 | 598 | 508 | 553 | 145,525 |
2001/11/27 | 568 | 628 | 568 | 608 | 165,598 |
2001/11/26 | 515 | 598 | 488 | 578 | 205,742 |
2001/11/22 | 433 | 513 | 433 | 513 | 171,619 |
2001/11/21 | 414 | 438 | 414 | 433 | 112,406 |
2001/11/20 | 428 | 448 | 409 | 418 | 83,301 |
2001/11/19 | 498 | 518 | 438 | 448 | 241,873 |
2001/11/16 | 416 | 488 | 414 | 488 | 338,220 |
2001/11/15 | 409 | 438 | 399 | 409 | 340,228 |
2001/11/14 | 349 | 458 | 349 | 399 | 926,342 |
2001/11/13 | 533 | 536 | 399 | 410 | 857,093 |
2001/11/12 | 443 | 478 | 443 | 478 | 397,434 |
2001/11/09 | 329 | 399 | 329 | 399 | 587,118 |
2001/11/08 | 279 | 319 | 260 | 319 | 397,434 |
2001/11/07 | 224 | 289 | 224 | 254 | 377,362 |
2001/11/06 | 180 | 215 | 180 | 214 | 378,365 |
2001/11/05 | 147 | 179 | 147 | 165 | 279,007 |
2001/11/02 | 130 | 149 | 130 | 142 | 105,380 |
2001/11/01 | 120 | 139 | 114 | 131 | 72,261 |
2001/10/31 | 112 | 120 | 110 | 115 | 47,170 |
2001/10/30 | 104 | 120 | 104 | 110 | 132,478 |
2001/10/29 | 98 | 115 | 98 | 110 | 90,326 |
2001/10/26 | 108 | 115 | 95 | 95 | 37,134 |
2001/10/25 | 91 | 109 | 91 | 109 | 23,083 |
2001/10/24 | 101 | 101 | 91 | 91 | 4,014 |
2001/10/23 | 98 | 98 | 97 | 97 | 2,007 |
2001/10/22 | 97 | 98 | 97 | 98 | 2,007 |
2001/10/17 | 105 | 105 | 96 | 96 | 18,065 |
2001/10/16 | 96 | 96 | 96 | 96 | 1,004 |
2001/10/15 | 95 | 96 | 95 | 96 | 47,170 |
2001/10/12 | 92 | 101 | 92 | 93 | 40,145 |
2001/10/11 | 94 | 95 | 94 | 95 | 31,112 |
2001/10/10 | 93 | 94 | 93 | 94 | 36,130 |
2001/10/09 | 95 | 96 | 92 | 92 | 14,051 |
2001/10/05 | 92 | 92 | 92 | 92 | 1,004 |
2001/10/04 | 100 | 100 | 90 | 90 | 52,188 |
2001/10/03 | 85 | 100 | 85 | 90 | 112,406 |
2001/10/02 | 85 | 90 | 85 | 87 | 7,025 |
2001/10/01 | 85 | 85 | 80 | 80 | 4,014 |
2001/09/28 | 85 | 85 | 85 | 85 | 1,004 |
2001/09/27 | 90 | 90 | 90 | 90 | 1,004 |
2001/09/26 | 90 | 90 | 90 | 90 | 2,007 |
2001/09/25 | 91 | 95 | 90 | 95 | 6,022 |
2001/09/21 | 104 | 107 | 96 | 96 | 12,043 |
2001/09/20 | 100 | 120 | 96 | 109 | 136,492 |
2001/09/19 | 105 | 118 | 85 | 95 | 179,648 |
2001/09/18 | 87 | 117 | 87 | 100 | 114,413 |
2001/09/17 | 90 | 95 | 85 | 88 | 15,054 |
2001/09/14 | 80 | 80 | 80 | 80 | 1,004 |
2001/09/13 | 80 | 80 | 70 | 75 | 11,040 |
2001/09/12 | 75 | 75 | 65 | 67 | 33,120 |
2001/09/11 | 80 | 80 | 76 | 76 | 6,022 |
2001/09/07 | 85 | 85 | 80 | 80 | 16,058 |
2001/09/06 | 83 | 90 | 83 | 85 | 9,033 |
2001/09/05 | 81 | 90 | 81 | 81 | 26,094 |
2001/09/04 | 90 | 90 | 85 | 85 | 11,040 |
2001/09/03 | 90 | 90 | 90 | 90 | 11,040 |
2001/08/31 | 95 | 100 | 90 | 90 | 48,174 |
2001/08/30 | 105 | 105 | 90 | 95 | 65,235 |
2001/08/29 | 94 | 100 | 94 | 100 | 12,043 |
2001/08/28 | 95 | 95 | 86 | 86 | 12,043 |
2001/08/27 | 87 | 93 | 85 | 85 | 45,163 |
2001/08/23 | 85 | 85 | 85 | 85 | 6,022 |
2001/08/22 | 83 | 83 | 83 | 83 | 1,004 |
2001/08/21 | 75 | 75 | 75 | 75 | 10,036 |
2001/08/20 | 85 | 85 | 85 | 85 | 11,040 |
2001/08/17 | 86 | 86 | 85 | 85 | 4,014 |
2001/08/16 | 86 | 86 | 86 | 86 | 1,004 |
2001/08/15 | 86 | 86 | 86 | 86 | 2,007 |
2001/08/14 | 88 | 88 | 86 | 86 | 5,018 |
2001/08/10 | 87 | 87 | 87 | 87 | 2,007 |
2001/08/09 | 89 | 89 | 89 | 89 | 2,007 |
2001/08/06 | 84 | 84 | 84 | 84 | 2,007 |
2001/08/01 | 83 | 83 | 83 | 83 | 1,004 |
2001/07/31 | 83 | 83 | 83 | 83 | 2,007 |
2001/07/30 | 88 | 88 | 88 | 88 | 2,007 |
2001/07/27 | 87 | 87 | 87 | 87 | 1,004 |
2001/07/26 | 91 | 91 | 90 | 90 | 2,007 |
2001/07/23 | 91 | 91 | 91 | 91 | 1,004 |
2001/07/19 | 91 | 91 | 91 | 91 | 1,004 |
2001/07/18 | 92 | 92 | 92 | 92 | 4,014 |
2001/07/17 | 91 | 91 | 91 | 91 | 3,011 |
2001/07/16 | 92 | 92 | 92 | 92 | 2,007 |
2001/07/11 | 94 | 94 | 89 | 89 | 9,033 |
2001/07/10 | 94 | 94 | 94 | 94 | 4,014 |
2001/07/09 | 94 | 94 | 94 | 94 | 1,004 |
2001/07/06 | 95 | 95 | 95 | 95 | 3,011 |
2001/07/05 | 94 | 95 | 94 | 95 | 4,014 |
2001/07/04 | 95 | 95 | 93 | 93 | 2,007 |
2001/07/02 | 90 | 92 | 90 | 92 | 2,007 |
2001/06/28 | 90 | 90 | 90 | 90 | 4,014 |
2001/06/27 | 90 | 90 | 90 | 90 | 8,029 |
2001/06/26 | 91 | 92 | 90 | 90 | 9,033 |
2001/06/22 | 90 | 90 | 88 | 88 | 3,011 |
2001/06/21 | 90 | 90 | 90 | 90 | 5,018 |
2001/06/20 | 100 | 100 | 90 | 90 | 8,029 |
2001/06/19 | 100 | 100 | 100 | 100 | 1,004 |
2001/06/18 | 96 | 98 | 96 | 98 | 4,014 |
2001/06/15 | 97 | 97 | 97 | 97 | 1,004 |
2001/06/14 | 98 | 98 | 98 | 98 | 1,004 |
2001/06/13 | 98 | 100 | 98 | 100 | 7,025 |
2001/06/11 | 101 | 103 | 101 | 101 | 4,014 |
2001/06/08 | 104 | 105 | 104 | 105 | 9,033 |
2001/06/07 | 107 | 107 | 105 | 105 | 4,014 |
2001/06/06 | 105 | 105 | 105 | 105 | 5,018 |
2001/06/05 | 102 | 105 | 102 | 102 | 4,014 |
2001/06/04 | 97 | 102 | 97 | 102 | 6,022 |
2001/06/01 | 103 | 107 | 103 | 107 | 9,033 |
2001/05/31 | 107 | 107 | 107 | 107 | 2,007 |
2001/05/30 | 105 | 105 | 105 | 105 | 6,022 |
2001/05/29 | 103 | 103 | 103 | 103 | 1,004 |
2001/05/28 | 103 | 103 | 103 | 103 | 2,007 |
2001/05/24 | 105 | 105 | 103 | 103 | 13,047 |
2001/05/23 | 105 | 106 | 105 | 106 | 4,014 |
2001/05/22 | 111 | 112 | 104 | 104 | 6,022 |
2001/05/21 | 111 | 111 | 111 | 111 | 2,007 |
2001/05/18 | 113 | 113 | 110 | 111 | 5,018 |
2001/05/16 | 110 | 110 | 108 | 108 | 3,011 |
2001/05/15 | 111 | 111 | 110 | 110 | 8,029 |
2001/05/14 | 112 | 112 | 111 | 111 | 4,014 |
2001/05/11 | 113 | 113 | 110 | 112 | 9,033 |
2001/05/10 | 115 | 115 | 115 | 115 | 3,011 |
2001/05/09 | 114 | 115 | 114 | 115 | 11,040 |
2001/05/08 | 112 | 115 | 112 | 115 | 6,022 |
2001/05/07 | 111 | 120 | 111 | 112 | 12,043 |
2001/05/01 | 110 | 110 | 109 | 110 | 7,025 |
2001/04/27 | 113 | 113 | 113 | 113 | 3,011 |
2001/04/26 | 110 | 115 | 110 | 114 | 8,029 |
2001/04/25 | 114 | 114 | 110 | 110 | 12,043 |
2001/04/24 | 115 | 115 | 110 | 115 | 10,036 |
2001/04/23 | 104 | 115 | 104 | 115 | 9,033 |
2001/04/20 | 101 | 104 | 101 | 104 | 4,014 |
2001/04/19 | 105 | 105 | 100 | 100 | 11,040 |
2001/04/18 | 105 | 105 | 101 | 102 | 10,036 |
2001/04/17 | 106 | 114 | 103 | 103 | 8,029 |
2001/04/16 | 105 | 108 | 103 | 103 | 12,043 |
2001/04/13 | 100 | 105 | 100 | 100 | 15,054 |
2001/04/12 | 100 | 100 | 95 | 95 | 7,025 |
2001/04/11 | 90 | 95 | 90 | 90 | 13,047 |
2001/04/10 | 90 | 90 | 89 | 89 | 5,018 |
2001/04/09 | 89 | 89 | 89 | 89 | 6,022 |
2001/04/06 | 87 | 91 | 86 | 88 | 15,054 |
2001/04/05 | 85 | 85 | 85 | 85 | 5,018 |
2001/04/02 | 82 | 82 | 82 | 82 | 1,004 |
2001/03/29 | 88 | 88 | 87 | 87 | 3,011 |
2001/03/28 | 87 | 87 | 87 | 87 | 1,004 |
2001/03/27 | 86 | 86 | 86 | 86 | 3,011 |
2001/03/26 | 83 | 85 | 83 | 85 | 11,040 |
2001/03/23 | 83 | 85 | 81 | 81 | 17,062 |
2001/03/21 | 84 | 84 | 84 | 84 | 4,014 |
2001/03/19 | 85 | 85 | 83 | 83 | 5,018 |
2001/03/14 | 84 | 84 | 84 | 84 | 2,007 |
2001/03/13 | 85 | 85 | 84 | 85 | 5,018 |
2001/03/08 | 83 | 83 | 83 | 83 | 2,007 |
2001/03/07 | 85 | 85 | 85 | 85 | 4,014 |
2001/03/06 | 83 | 83 | 83 | 83 | 1,004 |
2001/03/05 | 84 | 85 | 84 | 85 | 13,047 |
2001/03/02 | 85 | 85 | 84 | 84 | 7,025 |
2001/02/28 | 87 | 87 | 87 | 87 | 2,007 |
2001/02/27 | 85 | 85 | 85 | 85 | 2,007 |
2001/02/26 | 85 | 85 | 85 | 85 | 3,011 |
2001/02/23 | 85 | 85 | 85 | 85 | 1,004 |
2001/02/21 | 84 | 85 | 84 | 85 | 4,014 |
2001/02/19 | 83 | 83 | 83 | 83 | 3,011 |
2001/02/16 | 83 | 84 | 83 | 83 | 6,022 |
2001/02/15 | 83 | 83 | 83 | 83 | 4,014 |
2001/02/14 | 83 | 84 | 83 | 84 | 3,011 |
2001/02/13 | 89 | 89 | 85 | 85 | 3,011 |
2001/02/06 | 90 | 90 | 90 | 90 | 3,011 |
2001/02/05 | 90 | 90 | 90 | 90 | 8,029 |
2001/02/02 | 86 | 90 | 86 | 90 | 4,014 |
2001/01/31 | 85 | 85 | 83 | 83 | 5,018 |
2001/01/30 | 83 | 85 | 83 | 85 | 5,018 |
2001/01/29 | 84 | 84 | 82 | 82 | 8,029 |
2001/01/26 | 83 | 83 | 83 | 83 | 10,036 |
2001/01/25 | 85 | 85 | 80 | 83 | 9,033 |
2001/01/24 | 80 | 81 | 80 | 81 | 6,022 |
2001/01/23 | 76 | 76 | 76 | 76 | 2,007 |
2001/01/22 | 73 | 75 | 73 | 73 | 9,033 |
2001/01/18 | 73 | 74 | 73 | 74 | 2,007 |
2001/01/17 | 73 | 73 | 73 | 73 | 1,004 |
2001/01/16 | 73 | 73 | 73 | 73 | 2,007 |
2001/01/15 | 72 | 74 | 72 | 74 | 3,011 |
2001/01/11 | 70 | 73 | 70 | 70 | 6,022 |
2001/01/10 | 70 | 70 | 70 | 70 | 5,018 |
2001/01/09 | 66 | 70 | 66 | 70 | 7,025 |
2001/01/05 | 76 | 76 | 76 | 76 | 3,011 |