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 |
---|---|---|---|---|---|
2003/12/30 | 780 | 787 | 778 | 778 | 12,222 |
2003/12/29 | 779 | 784 | 769 | 784 | 32,158 |
2003/12/26 | 777 | 784 | 776 | 784 | 10,118 |
2003/12/25 | 776 | 788 | 776 | 787 | 47,786 |
2003/12/24 | 784 | 797 | 776 | 796 | 22,741 |
2003/12/22 | 790 | 796 | 787 | 787 | 16,530 |
2003/12/19 | 796 | 804 | 780 | 799 | 11,921 |
2003/12/18 | 794 | 799 | 784 | 798 | 17,832 |
2003/12/17 | 794 | 813 | 782 | 799 | 41,374 |
2003/12/16 | 774 | 804 | 774 | 804 | 26,047 |
2003/12/15 | 772 | 778 | 770 | 778 | 35,464 |
2003/12/12 | 705 | 776 | 699 | 776 | 121,818 |
2003/12/11 | 759 | 761 | 725 | 725 | 159,586 |
2003/12/10 | 763 | 764 | 749 | 762 | 94,369 |
2003/12/09 | 779 | 779 | 759 | 777 | 73,231 |
2003/12/08 | 781 | 789 | 772 | 787 | 44,580 |
2003/12/05 | 788 | 799 | 775 | 799 | 114,605 |
2003/12/04 | 804 | 804 | 782 | 798 | 51,492 |
2003/12/03 | 799 | 804 | 779 | 804 | 122,720 |
2003/12/02 | 809 | 814 | 789 | 804 | 133,739 |
2003/12/01 | 804 | 813 | 788 | 813 | 49,789 |
2003/11/28 | 778 | 829 | 778 | 813 | 134,240 |
2003/11/27 | 779 | 784 | 774 | 784 | 30,054 |
2003/11/26 | 769 | 782 | 769 | 779 | 9,016 |
2003/11/25 | 783 | 783 | 769 | 779 | 5,009 |
2003/11/21 | 758 | 784 | 753 | 783 | 44,079 |
2003/11/20 | 769 | 779 | 754 | 774 | 26,047 |
2003/11/19 | 769 | 789 | 769 | 769 | 72,129 |
2003/11/18 | 769 | 774 | 764 | 769 | 9,016 |
2003/11/17 | 779 | 784 | 759 | 759 | 14,025 |
2003/11/14 | 789 | 799 | 774 | 789 | 39,070 |
2003/11/13 | 788 | 799 | 779 | 795 | 51,091 |
2003/11/12 | 777 | 795 | 769 | 789 | 47,084 |
2003/11/11 | 786 | 796 | 775 | 794 | 26,047 |
2003/11/10 | 817 | 817 | 799 | 813 | 48,086 |
2003/11/07 | 810 | 819 | 799 | 809 | 33,059 |
2003/11/06 | 808 | 828 | 799 | 808 | 32,057 |
2003/11/05 | 815 | 815 | 799 | 811 | 12,022 |
2003/11/04 | 780 | 824 | 776 | 819 | 93,167 |
2003/10/31 | 773 | 788 | 751 | 788 | 34,061 |
2003/10/30 | 709 | 787 | 709 | 777 | 63,113 |
2003/10/29 | 694 | 719 | 693 | 709 | 57,102 |
2003/10/28 | 689 | 699 | 679 | 699 | 64,115 |
2003/10/27 | 684 | 693 | 684 | 689 | 7,013 |
2003/10/24 | 687 | 687 | 649 | 674 | 49,088 |
2003/10/23 | 687 | 694 | 650 | 688 | 56,100 |
2003/10/22 | 669 | 687 | 659 | 687 | 22,039 |
2003/10/21 | 648 | 699 | 645 | 699 | 67,120 |
2003/10/20 | 639 | 647 | 639 | 647 | 12,022 |
2003/10/17 | 641 | 641 | 635 | 639 | 40,072 |
2003/10/16 | 642 | 643 | 642 | 642 | 15,027 |
2003/10/15 | 635 | 647 | 635 | 647 | 32,057 |
2003/10/14 | 634 | 652 | 634 | 642 | 74,133 |
2003/10/10 | 644 | 646 | 639 | 639 | 10,018 |
2003/10/09 | 637 | 647 | 637 | 644 | 17,030 |
2003/10/08 | 647 | 649 | 647 | 649 | 10,018 |
2003/10/07 | 643 | 657 | 643 | 657 | 8,014 |
2003/10/06 | 644 | 644 | 637 | 637 | 2,004 |
2003/10/03 | 638 | 645 | 638 | 645 | 121,217 |
2003/10/02 | 637 | 639 | 629 | 638 | 25,045 |
2003/10/01 | 647 | 647 | 627 | 628 | 10,018 |
2003/09/30 | 644 | 647 | 636 | 637 | 16,029 |
2003/09/29 | 634 | 644 | 634 | 644 | 4,007 |
2003/09/26 | 627 | 646 | 627 | 646 | 11,020 |
2003/09/25 | 631 | 647 | 627 | 647 | 32,057 |
2003/09/24 | 649 | 649 | 632 | 632 | 6,011 |
2003/09/22 | 621 | 669 | 621 | 649 | 40,072 |
2003/09/19 | 619 | 632 | 609 | 631 | 19,034 |
2003/09/18 | 629 | 629 | 629 | 629 | 1,002 |
2003/09/17 | 628 | 628 | 628 | 628 | 5,009 |
2003/09/16 | 619 | 632 | 619 | 632 | 8,014 |
2003/09/12 | 633 | 633 | 619 | 619 | 7,013 |
2003/09/11 | 615 | 634 | 615 | 634 | 10,018 |
2003/09/10 | 619 | 629 | 619 | 619 | 5,009 |
2003/09/09 | 629 | 629 | 618 | 628 | 9,016 |
2003/09/08 | 634 | 638 | 625 | 634 | 18,032 |
2003/09/05 | 633 | 637 | 632 | 632 | 24,043 |
2003/09/04 | 625 | 634 | 625 | 634 | 7,013 |
2003/09/03 | 624 | 629 | 624 | 629 | 24,043 |
2003/09/02 | 619 | 637 | 619 | 636 | 59,106 |
2003/09/01 | 607 | 617 | 607 | 614 | 50,090 |
2003/08/29 | 619 | 629 | 619 | 629 | 12,022 |
2003/08/28 | 604 | 609 | 604 | 609 | 14,025 |
2003/08/27 | 608 | 608 | 599 | 607 | 60,108 |
2003/08/26 | 609 | 612 | 600 | 609 | 27,048 |
2003/08/25 | 619 | 619 | 600 | 614 | 39,070 |
2003/08/22 | 609 | 619 | 604 | 618 | 24,043 |
2003/08/21 | 619 | 627 | 617 | 617 | 22,039 |
2003/08/20 | 614 | 614 | 604 | 614 | 5,009 |
2003/08/19 | 616 | 616 | 614 | 614 | 18,032 |
2003/08/18 | 608 | 629 | 608 | 629 | 2,004 |
2003/08/15 | 618 | 618 | 618 | 618 | 1,002 |
2003/08/14 | 628 | 628 | 628 | 628 | 2,004 |
2003/08/13 | 629 | 634 | 614 | 619 | 15,027 |
2003/08/12 | 619 | 629 | 609 | 619 | 4,007 |
2003/08/11 | 603 | 619 | 603 | 619 | 17,030 |
2003/08/08 | 599 | 604 | 599 | 604 | 6,011 |
2003/08/07 | 599 | 608 | 596 | 601 | 21,038 |
2003/08/05 | 601 | 624 | 601 | 624 | 7,013 |
2003/08/04 | 612 | 621 | 609 | 609 | 9,016 |
2003/08/01 | 629 | 639 | 629 | 637 | 5,009 |
2003/07/31 | 609 | 629 | 609 | 629 | 3,005 |
2003/07/30 | 624 | 639 | 599 | 639 | 45,081 |
2003/07/29 | 637 | 637 | 607 | 634 | 97,174 |
2003/07/28 | 634 | 649 | 602 | 632 | 11,020 |
2003/07/25 | 639 | 639 | 639 | 639 | 1,002 |
2003/07/24 | 644 | 644 | 639 | 639 | 4,007 |
2003/07/23 | 634 | 644 | 634 | 634 | 41,074 |
2003/07/22 | 634 | 664 | 623 | 634 | 16,029 |
2003/07/18 | 608 | 634 | 608 | 634 | 32,057 |
2003/07/17 | 599 | 619 | 599 | 609 | 40,072 |
2003/07/16 | 609 | 629 | 609 | 619 | 20,036 |
2003/07/15 | 629 | 639 | 624 | 629 | 11,020 |
2003/07/14 | 649 | 659 | 649 | 649 | 3,005 |
2003/07/11 | 679 | 679 | 648 | 649 | 56,100 |
2003/07/10 | 680 | 689 | 680 | 689 | 8,014 |
2003/07/09 | 688 | 694 | 669 | 689 | 46,083 |
2003/07/08 | 713 | 713 | 690 | 698 | 51,091 |
2003/07/07 | 654 | 706 | 649 | 701 | 112,201 |
2003/07/04 | 637 | 649 | 634 | 649 | 51,091 |
2003/07/03 | 638 | 638 | 620 | 628 | 19,034 |
2003/07/02 | 624 | 637 | 619 | 629 | 55,099 |
2003/07/01 | 628 | 634 | 624 | 627 | 49,088 |
2003/06/30 | 639 | 639 | 626 | 638 | 168,301 |
2003/06/27 | 619 | 629 | 609 | 629 | 91,163 |
2003/06/26 | 619 | 619 | 607 | 610 | 92,165 |
2003/06/25 | 599 | 619 | 599 | 611 | 66,118 |
2003/06/24 | 619 | 624 | 594 | 604 | 55,099 |
2003/06/23 | 549 | 629 | 539 | 619 | 172,309 |
2003/06/20 | 491 | 539 | 491 | 539 | 43,077 |
2003/06/19 | 494 | 509 | 490 | 490 | 28,050 |
2003/06/18 | 486 | 489 | 482 | 489 | 10,018 |
2003/06/17 | 473 | 486 | 472 | 486 | 8,014 |
2003/06/16 | 472 | 483 | 470 | 483 | 14,025 |
2003/06/12 | 479 | 489 | 479 | 487 | 17,030 |
2003/06/11 | 489 | 489 | 473 | 489 | 54,097 |
2003/06/10 | 497 | 509 | 479 | 489 | 120,215 |
2003/06/09 | 507 | 507 | 498 | 499 | 122,219 |
2003/06/06 | 499 | 509 | 471 | 509 | 33,059 |
2003/06/05 | 510 | 517 | 509 | 509 | 21,038 |
2003/06/04 | 483 | 517 | 483 | 517 | 47,084 |
2003/06/03 | 495 | 499 | 488 | 488 | 231,414 |
2003/06/03 | 1 -> 0.98 分割 | ||||
2003/06/02 | 427 | 487 | 427 | 487 | 131,561 |
2003/05/30 | 388 | 407 | 388 | 407 | 63,270 |
2003/05/29 | 384 | 403 | 384 | 388 | 79,338 |
2003/05/28 | 388 | 398 | 388 | 388 | 45,193 |
2003/05/27 | 398 | 398 | 386 | 398 | 24,103 |
2003/05/26 | 433 | 433 | 423 | 428 | 4,017 |
2003/05/23 | 447 | 448 | 438 | 448 | 33,141 |
2003/05/22 | 453 | 453 | 453 | 453 | 1,004 |
2003/05/21 | 462 | 462 | 453 | 458 | 6,026 |
2003/05/20 | 463 | 463 | 463 | 463 | 11,047 |
2003/05/19 | 463 | 463 | 463 | 463 | 3,013 |
2003/05/16 | 463 | 463 | 458 | 463 | 33,141 |
2003/05/15 | 463 | 468 | 463 | 468 | 10,043 |
2003/05/13 | 473 | 478 | 463 | 468 | 47,201 |
2003/05/12 | 458 | 478 | 444 | 478 | 22,094 |
2003/05/09 | 443 | 458 | 443 | 458 | 10,043 |
2003/05/08 | 448 | 448 | 438 | 438 | 8,034 |
2003/05/07 | 441 | 448 | 441 | 448 | 6,026 |
2003/05/06 | 441 | 442 | 441 | 441 | 13,056 |
2003/05/02 | 443 | 444 | 443 | 444 | 13,056 |
2003/05/01 | 448 | 450 | 448 | 450 | 8,034 |
2003/04/30 | 450 | 450 | 449 | 449 | 7,030 |
2003/04/28 | 451 | 451 | 448 | 449 | 13,056 |
2003/04/25 | 448 | 449 | 448 | 449 | 20,086 |
2003/04/24 | 467 | 467 | 448 | 450 | 16,068 |
2003/04/23 | 443 | 478 | 443 | 468 | 68,291 |
2003/04/22 | 441 | 441 | 441 | 441 | 2,009 |
2003/04/21 | 438 | 438 | 436 | 438 | 7,030 |
2003/04/18 | 438 | 440 | 437 | 437 | 12,051 |
2003/04/17 | 438 | 446 | 438 | 446 | 27,116 |
2003/04/16 | 438 | 448 | 438 | 446 | 13,056 |
2003/04/15 | 437 | 443 | 437 | 442 | 12,051 |
2003/04/14 | 436 | 441 | 435 | 435 | 18,077 |
2003/04/11 | 436 | 438 | 436 | 438 | 25,107 |
2003/04/10 | 435 | 435 | 434 | 434 | 3,013 |
2003/04/09 | 434 | 435 | 434 | 435 | 10,043 |
2003/04/07 | 434 | 436 | 434 | 436 | 4,017 |
2003/04/04 | 436 | 436 | 436 | 436 | 4,017 |
2003/04/03 | 436 | 436 | 435 | 435 | 4,017 |
2003/04/02 | 441 | 441 | 434 | 438 | 14,060 |
2003/04/01 | 433 | 440 | 433 | 440 | 19,081 |
2003/03/31 | 438 | 438 | 429 | 438 | 12,051 |
2003/03/27 | 434 | 434 | 431 | 434 | 15,064 |
2003/03/26 | 419 | 433 | 419 | 433 | 24,103 |
2003/03/26 | 1 -> 1.69 分割 | ||||
2003/03/25 | 675 | 717 | 668 | 717 | 55,199 |
2003/03/24 | 692 | 695 | 658 | 678 | 73,264 |
2003/03/20 | 696 | 697 | 678 | 696 | 57,206 |
2003/03/19 | 701 | 701 | 696 | 700 | 49,177 |
2003/03/18 | 712 | 712 | 697 | 702 | 114,413 |
2003/03/17 | 701 | 717 | 692 | 717 | 124,449 |
2003/03/14 | 692 | 711 | 692 | 711 | 145,525 |
2003/03/13 | 687 | 712 | 687 | 702 | 130,471 |
2003/03/12 | 678 | 696 | 678 | 696 | 37,134 |
2003/03/11 | 628 | 697 | 628 | 678 | 64,232 |
2003/03/10 | 677 | 685 | 628 | 658 | 48,174 |
2003/03/07 | 697 | 707 | 688 | 696 | 45,163 |
2003/03/06 | 702 | 712 | 688 | 707 | 17,062 |
2003/03/05 | 705 | 715 | 700 | 712 | 21,076 |
2003/03/04 | 701 | 727 | 701 | 715 | 31,112 |
2003/03/03 | 692 | 722 | 692 | 722 | 5,018 |
2003/02/28 | 735 | 735 | 696 | 712 | 35,127 |
2003/02/27 | 756 | 800 | 737 | 737 | 145,525 |
2003/02/26 | 728 | 735 | 717 | 726 | 32,116 |
2003/02/25 | 730 | 737 | 727 | 728 | 28,101 |
2003/02/24 | 727 | 744 | 727 | 735 | 30,109 |
2003/02/21 | 727 | 737 | 718 | 727 | 33,120 |
2003/02/20 | 708 | 717 | 697 | 717 | 11,040 |
2003/02/19 | 728 | 728 | 718 | 718 | 4,014 |
2003/02/18 | 734 | 734 | 727 | 732 | 8,029 |
2003/02/17 | 728 | 742 | 728 | 732 | 14,051 |
2003/02/14 | 697 | 737 | 697 | 727 | 24,087 |
2003/02/13 | 683 | 692 | 683 | 692 | 14,051 |
2003/02/12 | 663 | 683 | 663 | 683 | 5,018 |
2003/02/07 | 653 | 668 | 643 | 668 | 18,065 |
2003/02/06 | 638 | 664 | 638 | 648 | 12,043 |
2003/02/05 | 675 | 675 | 643 | 648 | 30,109 |
2003/02/04 | 678 | 678 | 674 | 674 | 6,022 |
2003/02/03 | 683 | 683 | 668 | 668 | 8,029 |
2003/01/31 | 668 | 678 | 666 | 673 | 12,043 |
2003/01/30 | 678 | 683 | 668 | 678 | 22,080 |
2003/01/29 | 676 | 682 | 652 | 682 | 31,112 |
2003/01/28 | 637 | 707 | 634 | 678 | 118,427 |
2003/01/27 | 627 | 638 | 627 | 638 | 28,101 |
2003/01/24 | 641 | 643 | 623 | 641 | 25,091 |
2003/01/23 | 628 | 648 | 623 | 636 | 30,109 |
2003/01/22 | 638 | 651 | 638 | 638 | 22,080 |
2003/01/21 | 656 | 663 | 633 | 648 | 56,203 |
2003/01/20 | 648 | 654 | 638 | 653 | 34,123 |
2003/01/17 | 628 | 643 | 622 | 642 | 28,101 |
2003/01/16 | 610 | 636 | 610 | 636 | 13,047 |
2003/01/15 | 612 | 618 | 609 | 616 | 10,036 |
2003/01/14 | 613 | 618 | 611 | 618 | 16,058 |
2003/01/10 | 605 | 623 | 605 | 623 | 14,051 |
2003/01/09 | 613 | 613 | 605 | 613 | 9,033 |
2003/01/08 | 622 | 622 | 608 | 613 | 9,033 |
2003/01/07 | 609 | 623 | 608 | 618 | 9,033 |
2003/01/06 | 598 | 628 | 598 | 609 | 21,076 |