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 |
---|---|---|---|---|---|
2002/12/30 | 604 | 614 | 604 | 608 | 62,225 |
2002/12/27 | 603 | 614 | 593 | 614 | 10,036 |
2002/12/26 | 587 | 610 | 575 | 610 | 18,065 |
2002/12/25 | 578 | 608 | 568 | 587 | 211,764 |
2002/12/24 | 623 | 623 | 583 | 608 | 666,405 |
2002/12/20 | 626 | 635 | 600 | 633 | 68,246 |
2002/12/19 | 588 | 643 | 578 | 628 | 171,619 |
2002/12/18 | 602 | 627 | 588 | 598 | 148,536 |
2002/12/17 | 608 | 633 | 608 | 632 | 144,521 |
2002/12/16 | 538 | 638 | 538 | 618 | 211,764 |
2002/12/13 | 549 | 558 | 538 | 538 | 15,054 |
2002/12/12 | 546 | 558 | 546 | 553 | 22,080 |
2002/12/11 | 560 | 560 | 544 | 546 | 17,062 |
2002/12/10 | 553 | 561 | 543 | 558 | 11,040 |
2002/12/09 | 558 | 563 | 540 | 540 | 16,058 |
2002/12/06 | 526 | 573 | 523 | 560 | 76,275 |
2002/12/05 | 522 | 530 | 518 | 530 | 52,188 |
2002/12/04 | 528 | 532 | 519 | 528 | 25,091 |
2002/12/03 | 536 | 538 | 528 | 531 | 8,029 |
2002/12/02 | 523 | 535 | 522 | 526 | 53,192 |
2002/11/29 | 538 | 548 | 519 | 519 | 132,478 |
2002/11/28 | 548 | 552 | 538 | 538 | 36,130 |
2002/11/27 | 538 | 543 | 523 | 543 | 35,127 |
2002/11/26 | 512 | 548 | 511 | 543 | 57,206 |
2002/11/25 | 503 | 515 | 490 | 513 | 44,159 |
2002/11/22 | 508 | 516 | 508 | 513 | 169,612 |
2002/11/21 | 516 | 516 | 508 | 512 | 46,167 |
2002/11/20 | 497 | 512 | 497 | 512 | 5,018 |
2002/11/19 | 490 | 518 | 490 | 515 | 40,145 |
2002/11/18 | 495 | 495 | 495 | 495 | 13,047 |
2002/11/15 | 498 | 527 | 495 | 495 | 13,047 |
2002/11/14 | 498 | 528 | 496 | 523 | 42,152 |
2002/11/13 | 457 | 528 | 452 | 498 | 226,818 |
2002/11/12 | 458 | 462 | 452 | 462 | 62,225 |
2002/11/11 | 458 | 458 | 458 | 458 | 1,004 |
2002/11/08 | 468 | 468 | 453 | 463 | 20,072 |
2002/11/07 | 458 | 463 | 448 | 463 | 41,148 |
2002/11/06 | 467 | 469 | 458 | 463 | 16,058 |
2002/11/05 | 468 | 471 | 459 | 471 | 15,054 |
2002/11/01 | 453 | 498 | 452 | 472 | 188,681 |
2002/10/31 | 451 | 457 | 443 | 457 | 19,069 |
2002/10/30 | 453 | 453 | 452 | 453 | 8,029 |
2002/10/29 | 451 | 451 | 450 | 450 | 4,014 |
2002/10/28 | 453 | 457 | 453 | 457 | 9,033 |
2002/10/25 | 460 | 465 | 454 | 457 | 14,051 |
2002/10/24 | 453 | 467 | 448 | 466 | 67,243 |
2002/10/23 | 460 | 467 | 458 | 458 | 5,018 |
2002/10/22 | 453 | 458 | 453 | 458 | 2,007 |
2002/10/21 | 461 | 463 | 458 | 463 | 13,047 |
2002/10/18 | 464 | 464 | 464 | 464 | 1,004 |
2002/10/17 | 462 | 462 | 453 | 462 | 6,022 |
2002/10/16 | 473 | 478 | 463 | 467 | 27,098 |
2002/10/15 | 453 | 478 | 453 | 478 | 82,297 |
2002/10/11 | 433 | 468 | 433 | 468 | 107,387 |
2002/10/10 | 428 | 433 | 422 | 428 | 12,043 |
2002/10/09 | 427 | 438 | 420 | 433 | 43,156 |
2002/10/08 | 428 | 433 | 420 | 431 | 17,062 |
2002/10/07 | 437 | 437 | 428 | 436 | 21,076 |
2002/10/04 | 438 | 438 | 428 | 438 | 9,033 |
2002/10/03 | 438 | 448 | 438 | 448 | 4,014 |
2002/10/02 | 432 | 438 | 431 | 438 | 11,040 |
2002/10/01 | 435 | 438 | 435 | 438 | 2,007 |
2002/09/30 | 435 | 450 | 431 | 440 | 11,040 |
2002/09/27 | 434 | 435 | 430 | 435 | 11,040 |
2002/09/26 | 438 | 452 | 438 | 443 | 5,018 |
2002/09/25 | 453 | 453 | 433 | 443 | 17,062 |
2002/09/24 | 468 | 473 | 449 | 453 | 94,340 |
2002/09/20 | 443 | 468 | 443 | 463 | 31,112 |
2002/09/19 | 448 | 456 | 438 | 448 | 25,091 |
2002/09/18 | 433 | 453 | 433 | 453 | 24,087 |
2002/09/17 | 422 | 438 | 422 | 438 | 10,036 |
2002/09/13 | 429 | 438 | 429 | 436 | 7,025 |
2002/09/12 | 428 | 438 | 428 | 438 | 21,076 |
2002/09/11 | 429 | 441 | 428 | 438 | 11,040 |
2002/09/10 | 428 | 438 | 428 | 433 | 8,029 |
2002/09/09 | 442 | 442 | 428 | 434 | 10,036 |
2002/09/06 | 419 | 442 | 419 | 442 | 30,109 |
2002/09/05 | 428 | 443 | 423 | 423 | 13,047 |
2002/09/04 | 429 | 436 | 424 | 436 | 7,025 |
2002/09/03 | 428 | 448 | 424 | 434 | 22,080 |
2002/09/02 | 433 | 438 | 428 | 433 | 11,040 |
2002/08/30 | 438 | 438 | 428 | 438 | 22,080 |
2002/08/29 | 448 | 456 | 434 | 443 | 44,159 |
2002/08/28 | 461 | 463 | 451 | 451 | 42,152 |
2002/08/27 | 423 | 471 | 423 | 448 | 135,489 |
2002/08/26 | 399 | 458 | 398 | 414 | 59,214 |
2002/08/23 | 399 | 404 | 392 | 399 | 26,094 |
2002/08/22 | 399 | 399 | 390 | 399 | 21,076 |
2002/08/21 | 399 | 404 | 399 | 399 | 22,080 |
2002/08/20 | 399 | 399 | 399 | 399 | 22,080 |
2002/08/19 | 394 | 399 | 390 | 399 | 6,022 |
2002/08/16 | 400 | 404 | 395 | 399 | 35,127 |
2002/08/15 | 397 | 406 | 397 | 406 | 3,011 |
2002/08/14 | 396 | 404 | 393 | 404 | 10,036 |
2002/08/13 | 395 | 399 | 384 | 399 | 28,101 |
2002/08/12 | 399 | 401 | 397 | 401 | 7,025 |
2002/08/09 | 407 | 407 | 399 | 406 | 14,051 |
2002/08/08 | 399 | 414 | 399 | 406 | 119,431 |
2002/08/07 | 394 | 409 | 394 | 409 | 31,112 |
2002/08/06 | 403 | 403 | 394 | 399 | 16,058 |
2002/08/05 | 407 | 428 | 397 | 404 | 41,148 |
2002/08/02 | 397 | 408 | 397 | 402 | 41,148 |
2002/08/01 | 400 | 406 | 397 | 404 | 11,040 |
2002/07/31 | 400 | 408 | 399 | 399 | 31,112 |
2002/07/30 | 407 | 407 | 399 | 399 | 41,148 |
2002/07/29 | 394 | 407 | 394 | 407 | 15,054 |
2002/07/26 | 410 | 410 | 389 | 399 | 29,105 |
2002/07/25 | 418 | 433 | 410 | 411 | 70,253 |
2002/07/24 | 426 | 426 | 412 | 423 | 20,072 |
2002/07/23 | 430 | 435 | 428 | 431 | 12,043 |
2002/07/22 | 453 | 453 | 430 | 438 | 26,094 |
2002/07/19 | 416 | 453 | 410 | 453 | 42,152 |
2002/07/18 | 427 | 437 | 408 | 416 | 41,148 |
2002/07/17 | 448 | 448 | 426 | 430 | 39,141 |
2002/07/16 | 459 | 476 | 448 | 458 | 80,290 |
2002/07/15 | 463 | 523 | 433 | 474 | 166,601 |
2002/07/12 | 423 | 474 | 414 | 473 | 181,655 |
2002/07/11 | 409 | 414 | 409 | 414 | 41,148 |
2002/07/10 | 389 | 389 | 329 | 329 | 71,257 |
2002/07/09 | 399 | 409 | 354 | 354 | 34,123 |
2002/07/08 | 410 | 410 | 384 | 389 | 17,062 |
2002/07/05 | 418 | 423 | 399 | 399 | 19,069 |
2002/07/04 | 418 | 428 | 409 | 409 | 21,076 |
2002/07/03 | 409 | 420 | 409 | 418 | 23,083 |
2002/07/02 | 384 | 409 | 384 | 404 | 14,051 |
2002/07/01 | 428 | 428 | 399 | 399 | 26,094 |
2002/06/28 | 448 | 448 | 438 | 438 | 9,033 |
2002/06/27 | 438 | 458 | 438 | 453 | 20,072 |
2002/06/26 | 468 | 468 | 444 | 458 | 17,062 |
2002/06/25 | 488 | 488 | 477 | 482 | 24,087 |
2002/06/24 | 498 | 498 | 493 | 498 | 7,025 |
2002/06/20 | 538 | 558 | 538 | 558 | 6,022 |
2002/06/19 | 578 | 578 | 558 | 558 | 6,022 |
2002/06/18 | 583 | 583 | 583 | 583 | 68,246 |
2002/06/17 | 587 | 587 | 587 | 587 | 11,040 |
2002/06/14 | 593 | 593 | 588 | 588 | 2,007 |
2002/06/13 | 597 | 597 | 578 | 593 | 50,181 |
2002/06/12 | 603 | 603 | 578 | 588 | 54,196 |
2002/06/11 | 573 | 628 | 573 | 608 | 69,250 |
2002/06/10 | 583 | 583 | 583 | 583 | 1,004 |
2002/06/07 | 586 | 586 | 568 | 578 | 29,105 |
2002/06/06 | 566 | 598 | 566 | 588 | 9,033 |
2002/06/05 | 577 | 577 | 563 | 576 | 15,054 |
2002/06/04 | 588 | 592 | 588 | 588 | 8,029 |
2002/06/03 | 568 | 598 | 568 | 588 | 11,040 |
2002/05/31 | 563 | 567 | 534 | 567 | 31,112 |
2002/05/30 | 594 | 594 | 568 | 583 | 83,301 |
2002/05/29 | 588 | 618 | 570 | 595 | 99,359 |
2002/05/28 | 578 | 588 | 558 | 578 | 25,091 |
2002/05/27 | 586 | 586 | 573 | 583 | 10,036 |
2002/05/24 | 588 | 593 | 569 | 588 | 29,105 |
2002/05/23 | 573 | 598 | 573 | 598 | 70,253 |
2002/05/22 | 543 | 613 | 543 | 578 | 45,163 |
2002/05/21 | 543 | 547 | 518 | 547 | 29,105 |
2002/05/20 | 560 | 561 | 534 | 552 | 29,105 |
2002/05/17 | 553 | 586 | 548 | 566 | 60,217 |
2002/05/16 | 523 | 553 | 523 | 548 | 21,076 |
2002/05/15 | 573 | 583 | 491 | 523 | 126,456 |
2002/05/14 | 521 | 603 | 518 | 563 | 188,681 |
2002/05/13 | 448 | 528 | 448 | 528 | 107,387 |
2002/05/10 | 442 | 448 | 440 | 448 | 17,062 |
2002/05/09 | 438 | 448 | 438 | 447 | 18,065 |
2002/05/08 | 438 | 453 | 438 | 443 | 13,047 |
2002/05/07 | 452 | 457 | 443 | 443 | 14,051 |
2002/05/02 | 448 | 457 | 443 | 457 | 12,043 |
2002/05/01 | 438 | 458 | 428 | 458 | 10,036 |
2002/04/30 | 433 | 443 | 433 | 443 | 5,018 |
2002/04/26 | 443 | 463 | 433 | 453 | 23,083 |
2002/04/25 | 457 | 458 | 443 | 453 | 20,072 |
2002/04/24 | 473 | 483 | 429 | 458 | 54,196 |
2002/04/23 | 478 | 488 | 470 | 478 | 34,123 |
2002/04/22 | 499 | 523 | 452 | 501 | 175,634 |
2002/04/18 | 379 | 429 | 374 | 429 | 88,319 |
2002/04/17 | 320 | 374 | 320 | 350 | 69,250 |
2002/04/16 | 336 | 336 | 304 | 316 | 83,301 |
2002/04/15 | 349 | 369 | 349 | 350 | 35,127 |
2002/04/12 | 392 | 393 | 384 | 389 | 20,072 |
2002/04/11 | 407 | 407 | 389 | 402 | 13,047 |
2002/04/10 | 409 | 413 | 404 | 404 | 12,043 |
2002/04/09 | 407 | 414 | 407 | 414 | 6,022 |
2002/04/08 | 399 | 407 | 399 | 407 | 9,033 |
2002/04/05 | 418 | 418 | 399 | 411 | 30,109 |
2002/04/04 | 438 | 438 | 409 | 418 | 29,105 |
2002/04/03 | 431 | 464 | 384 | 438 | 64,232 |
2002/04/02 | 502 | 502 | 418 | 418 | 53,192 |
2002/04/01 | 512 | 513 | 512 | 513 | 7,025 |
2002/03/29 | 522 | 523 | 522 | 522 | 7,025 |
2002/03/28 | 543 | 543 | 513 | 515 | 13,047 |
2002/03/27 | 548 | 548 | 513 | 543 | 14,051 |
2002/03/26 | 557 | 557 | 557 | 557 | 4,014 |
2002/03/25 | 557 | 563 | 534 | 558 | 43,156 |
2002/03/22 | 558 | 558 | 538 | 558 | 19,069 |
2002/03/20 | 558 | 566 | 558 | 558 | 30,109 |
2002/03/19 | 578 | 578 | 539 | 567 | 37,134 |
2002/03/18 | 578 | 598 | 578 | 588 | 19,069 |
2002/03/15 | 608 | 608 | 588 | 598 | 15,054 |
2002/03/14 | 605 | 612 | 596 | 603 | 30,109 |
2002/03/13 | 576 | 604 | 568 | 603 | 37,134 |
2002/03/12 | 515 | 578 | 515 | 578 | 16,058 |
2002/03/11 | 508 | 526 | 508 | 513 | 18,065 |
2002/03/08 | 540 | 558 | 513 | 538 | 103,373 |
2002/03/07 | 628 | 628 | 598 | 598 | 56,203 |
2002/03/06 | 638 | 643 | 638 | 642 | 25,091 |
2002/03/05 | 658 | 658 | 648 | 648 | 24,087 |
2002/03/04 | 671 | 671 | 648 | 658 | 42,152 |
2002/03/01 | 651 | 668 | 643 | 663 | 56,203 |
2002/02/28 | 658 | 688 | 644 | 661 | 61,221 |
2002/02/27 | 668 | 683 | 636 | 648 | 72,261 |
2002/02/26 | 619 | 668 | 608 | 658 | 76,275 |
2002/02/25 | 638 | 638 | 588 | 609 | 48,174 |
2002/02/22 | 568 | 618 | 548 | 608 | 67,243 |
2002/02/21 | 573 | 573 | 553 | 563 | 27,098 |
2002/02/20 | 586 | 588 | 553 | 563 | 37,134 |
2002/02/19 | 621 | 621 | 593 | 593 | 31,112 |
2002/02/18 | 648 | 648 | 594 | 622 | 28,101 |
2002/02/15 | 613 | 618 | 576 | 618 | 37,134 |
2002/02/14 | 608 | 650 | 597 | 603 | 57,206 |
2002/02/13 | 600 | 640 | 596 | 596 | 185,670 |
2002/02/12 | 540 | 540 | 540 | 540 | 91,330 |
2002/02/08 | 450 | 460 | 448 | 460 | 256,927 |
2002/02/07 | 399 | 473 | 380 | 381 | 288,039 |
2002/02/06 | 458 | 476 | 448 | 448 | 136,492 |
2002/02/04 | 727 | 737 | 648 | 648 | 79,286 |
2002/02/01 | 812 | 817 | 757 | 757 | 38,138 |
2002/01/31 | 813 | 817 | 800 | 807 | 20,072 |
2002/01/30 | 812 | 822 | 812 | 813 | 21,076 |
2002/01/29 | 797 | 812 | 797 | 802 | 35,127 |
2002/01/28 | 797 | 807 | 767 | 796 | 30,109 |
2002/01/25 | 788 | 852 | 727 | 768 | 100,362 |
2002/01/24 | 868 | 868 | 798 | 798 | 60,217 |
2002/01/23 | 967 | 996 | 898 | 898 | 97,351 |
2002/01/22 | 976 | 1,036 | 976 | 1,016 | 106,384 |
2002/01/21 | 947 | 985 | 907 | 976 | 143,518 |
2002/01/18 | 867 | 957 | 867 | 957 | 143,518 |
2002/01/17 | 849 | 877 | 849 | 857 | 36,130 |
2002/01/16 | 857 | 887 | 842 | 857 | 45,163 |
2002/01/15 | 867 | 877 | 867 | 867 | 16,058 |
2002/01/11 | 856 | 897 | 847 | 877 | 44,159 |
2002/01/10 | 843 | 877 | 843 | 847 | 10,036 |
2002/01/09 | 842 | 887 | 838 | 842 | 77,279 |
2002/01/08 | 852 | 862 | 832 | 847 | 19,069 |
2002/01/07 | 895 | 895 | 822 | 862 | 30,109 |
2002/01/04 | 902 | 935 | 887 | 895 | 88,319 |