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 |
---|---|---|---|---|---|
2005/12/30 | 448 | 518 | 448 | 492 | 336,986 |
2005/12/29 | 435 | 450 | 432 | 450 | 181,153 |
2005/12/28 | 427 | 435 | 418 | 435 | 123,905 |
2005/12/27 | 422 | 430 | 419 | 429 | 68,158 |
2005/12/26 | 419 | 424 | 414 | 420 | 114,297 |
2005/12/22 | 420 | 423 | 417 | 420 | 42,036 |
2005/12/21 | 420 | 424 | 418 | 419 | 71,761 |
2005/12/20 | 420 | 424 | 418 | 424 | 94,880 |
2005/12/19 | 424 | 425 | 414 | 421 | 163,138 |
2005/12/16 | 421 | 426 | 417 | 425 | 72,762 |
2005/12/15 | 434 | 435 | 413 | 424 | 133,813 |
2005/12/14 | 411 | 441 | 411 | 434 | 426,762 |
2005/12/13 | 400 | 415 | 400 | 411 | 270,129 |
2005/12/12 | 393 | 407 | 393 | 402 | 130,811 |
2005/12/09 | 392 | 395 | 391 | 395 | 77,065 |
2005/12/08 | 393 | 394 | 389 | 392 | 110,694 |
2005/12/07 | 394 | 394 | 390 | 394 | 126,607 |
2005/12/06 | 395 | 395 | 390 | 395 | 150,127 |
2005/12/05 | 397 | 397 | 390 | 396 | 116,699 |
2005/12/02 | 395 | 396 | 390 | 395 | 184,156 |
2005/12/01 | 396 | 396 | 390 | 396 | 130,711 |
2005/11/30 | 395 | 397 | 395 | 397 | 48,041 |
2005/11/29 | 396 | 398 | 394 | 396 | 39,433 |
2005/11/28 | 396 | 396 | 395 | 396 | 16,014 |
2005/11/25 | 396 | 398 | 393 | 396 | 36,431 |
2005/11/24 | 398 | 398 | 395 | 398 | 55,447 |
2005/11/22 | 397 | 399 | 396 | 398 | 81,969 |
2005/11/21 | 396 | 398 | 396 | 396 | 13,612 |
2005/11/18 | 397 | 398 | 395 | 397 | 36,531 |
2005/11/17 | 397 | 398 | 395 | 398 | 141,420 |
2005/11/16 | 396 | 400 | 395 | 399 | 76,765 |
2005/11/15 | 399 | 400 | 396 | 399 | 47,941 |
2005/11/14 | 397 | 401 | 395 | 399 | 51,343 |
2005/11/11 | 400 | 402 | 395 | 398 | 75,464 |
2005/11/10 | 398 | 400 | 397 | 400 | 18,816 |
2005/11/09 | 397 | 399 | 396 | 399 | 9,008 |
2005/11/08 | 400 | 401 | 396 | 401 | 33,228 |
2005/11/07 | 400 | 402 | 395 | 400 | 102,287 |
2005/11/04 | 402 | 403 | 398 | 401 | 81,669 |
2005/11/02 | 401 | 404 | 399 | 403 | 121,203 |
2005/11/01 | 400 | 404 | 400 | 404 | 27,423 |
2005/10/31 | 403 | 403 | 399 | 401 | 25,121 |
2005/10/28 | 405 | 406 | 400 | 404 | 64,655 |
2005/10/27 | 401 | 404 | 399 | 404 | 57,949 |
2005/10/26 | 401 | 407 | 401 | 402 | 76,965 |
2005/10/25 | 400 | 406 | 400 | 406 | 71,360 |
2005/10/24 | 395 | 405 | 390 | 405 | 707,600 |
2005/10/21 | 393 | 400 | 392 | 395 | 183,355 |
2005/10/20 | 385 | 397 | 385 | 395 | 138,017 |
2005/10/19 | 381 | 385 | 380 | 385 | 208,577 |
2005/10/18 | 383 | 388 | 379 | 380 | 100,385 |
2005/10/17 | 383 | 388 | 381 | 383 | 26,022 |
2005/10/14 | 380 | 384 | 377 | 384 | 39,734 |
2005/10/13 | 380 | 381 | 378 | 380 | 27,523 |
2005/10/12 | 380 | 384 | 378 | 381 | 46,239 |
2005/10/11 | 380 | 391 | 380 | 384 | 248,010 |
2005/10/07 | 381 | 386 | 375 | 383 | 155,532 |
2005/10/06 | 383 | 386 | 379 | 385 | 77,966 |
2005/10/05 | 388 | 389 | 381 | 384 | 90,276 |
2005/10/04 | 385 | 386 | 382 | 385 | 67,457 |
2005/10/03 | 386 | 393 | 384 | 389 | 75,364 |
2005/09/30 | 383 | 396 | 383 | 390 | 68,258 |
2005/09/29 | 381 | 387 | 369 | 384 | 148,926 |
2005/09/28 | 394 | 394 | 382 | 386 | 173,047 |
2005/09/27 | 395 | 396 | 391 | 395 | 25,321 |
2005/09/26 | 399 | 399 | 394 | 398 | 17,615 |
2005/09/22 | 396 | 399 | 391 | 395 | 120,402 |
2005/09/21 | 398 | 399 | 390 | 397 | 34,029 |
2005/09/20 | 396 | 398 | 392 | 398 | 37,332 |
2005/09/16 | 396 | 400 | 391 | 395 | 52,344 |
2005/09/15 | 404 | 404 | 400 | 400 | 14,813 |
2005/09/14 | 407 | 408 | 400 | 405 | 119,902 |
2005/09/13 | 408 | 410 | 400 | 409 | 48,041 |
2005/09/12 | 411 | 411 | 405 | 411 | 203,172 |
2005/09/09 | 409 | 413 | 409 | 410 | 52,444 |
2005/09/08 | 408 | 414 | 406 | 414 | 317,269 |
2005/09/07 | 414 | 414 | 405 | 413 | 458,989 |
2005/09/06 | 414 | 417 | 408 | 415 | 55,247 |
2005/09/05 | 411 | 417 | 410 | 415 | 31,827 |
2005/09/02 | 400 | 428 | 400 | 411 | 271,630 |
2005/09/01 | 388 | 414 | 384 | 410 | 95,381 |
2005/08/31 | 389 | 390 | 384 | 388 | 27,123 |
2005/08/30 | 386 | 388 | 384 | 386 | 15,913 |
2005/08/29 | 386 | 391 | 385 | 388 | 15,613 |
2005/08/26 | 390 | 393 | 385 | 388 | 32,027 |
2005/08/25 | 392 | 393 | 388 | 393 | 17,215 |
2005/08/24 | 394 | 398 | 389 | 394 | 28,124 |
2005/08/23 | 403 | 403 | 390 | 395 | 73,662 |
2005/08/22 | 397 | 405 | 392 | 403 | 25,622 |
2005/08/19 | 393 | 398 | 390 | 394 | 41,535 |
2005/08/18 | 398 | 398 | 392 | 396 | 15,413 |
2005/08/17 | 395 | 398 | 392 | 398 | 32,127 |
2005/08/16 | 397 | 402 | 395 | 398 | 47,440 |
2005/08/15 | 403 | 403 | 395 | 402 | 6,105 |
2005/08/12 | 400 | 404 | 400 | 400 | 51,844 |
2005/08/11 | 403 | 403 | 396 | 400 | 10,709 |
2005/08/10 | 400 | 405 | 395 | 403 | 28,324 |
2005/08/09 | 406 | 409 | 404 | 405 | 2,002 |
2005/08/08 | 404 | 407 | 399 | 405 | 3,203 |
2005/08/05 | 401 | 409 | 400 | 409 | 28,925 |
2005/08/04 | 398 | 403 | 394 | 403 | 25,522 |
2005/08/03 | 400 | 405 | 396 | 403 | 24,721 |
2005/08/02 | 408 | 408 | 400 | 405 | 18,015 |
2005/08/01 | 405 | 411 | 401 | 409 | 41,235 |
2005/07/29 | 407 | 410 | 400 | 410 | 13,812 |
2005/07/28 | 403 | 410 | 400 | 408 | 18,115 |
2005/07/27 | 395 | 403 | 395 | 403 | 16,914 |
2005/07/26 | 394 | 400 | 389 | 400 | 136,015 |
2005/07/25 | 393 | 398 | 390 | 394 | 52,444 |
2005/07/22 | 399 | 400 | 389 | 393 | 68,358 |
2005/07/21 | 400 | 400 | 388 | 399 | 72,862 |
2005/07/20 | 399 | 399 | 391 | 394 | 69,559 |
2005/07/19 | 405 | 405 | 399 | 399 | 19,617 |
2005/07/15 | 410 | 414 | 406 | 410 | 16,314 |
2005/07/14 | 410 | 425 | 404 | 414 | 221,388 |
2005/07/13 | 401 | 415 | 398 | 414 | 49,342 |
2005/07/12 | 400 | 408 | 389 | 406 | 198,969 |
2005/07/11 | 389 | 400 | 389 | 396 | 41,835 |
2005/07/08 | 390 | 393 | 380 | 390 | 55,947 |
2005/07/07 | 395 | 395 | 389 | 392 | 163,138 |
2005/07/06 | 398 | 398 | 393 | 393 | 12,511 |
2005/07/05 | 398 | 401 | 393 | 398 | 19,717 |
2005/07/04 | 396 | 400 | 394 | 400 | 8,207 |
2005/07/01 | 391 | 399 | 391 | 399 | 37,232 |
2005/06/30 | 400 | 400 | 390 | 393 | 50,443 |
2005/06/29 | 408 | 408 | 397 | 400 | 28,024 |
2005/06/28 | 411 | 415 | 399 | 408 | 173,047 |
2005/06/27 | 392 | 410 | 392 | 410 | 65,756 |
2005/06/24 | 388 | 395 | 388 | 391 | 23,020 |
2005/06/23 | 396 | 399 | 390 | 390 | 28,024 |
2005/06/22 | 391 | 395 | 391 | 392 | 12,411 |
2005/06/21 | 396 | 401 | 387 | 391 | 43,837 |
2005/06/20 | 400 | 402 | 393 | 393 | 11,710 |
2005/06/17 | 393 | 402 | 382 | 402 | 62,553 |
2005/06/16 | 401 | 409 | 390 | 390 | 137,917 |
2005/06/15 | 394 | 406 | 394 | 406 | 65,055 |
2005/06/14 | 402 | 405 | 396 | 399 | 57,649 |
2005/06/13 | 408 | 410 | 400 | 402 | 63,854 |
2005/06/10 | 401 | 419 | 400 | 413 | 103,087 |
2005/06/09 | 409 | 416 | 401 | 403 | 64,054 |
2005/06/08 | 414 | 419 | 410 | 414 | 54,646 |
2005/06/07 | 420 | 421 | 414 | 414 | 31,627 |
2005/06/06 | 416 | 424 | 413 | 420 | 25,822 |
2005/06/03 | 410 | 422 | 405 | 421 | 57,449 |
2005/06/02 | 410 | 420 | 406 | 412 | 31,126 |
2005/06/01 | 423 | 426 | 410 | 413 | 72,762 |
2005/05/31 | 401 | 438 | 401 | 433 | 259,520 |
2005/05/30 | 402 | 406 | 395 | 404 | 16,614 |
2005/05/27 | 404 | 409 | 390 | 407 | 89,075 |
2005/05/26 | 398 | 406 | 394 | 404 | 70,159 |
2005/05/25 | 399 | 405 | 393 | 401 | 65,355 |
2005/05/24 | 400 | 403 | 395 | 403 | 34,629 |
2005/05/23 | 398 | 408 | 398 | 405 | 15,413 |
2005/05/20 | 400 | 404 | 398 | 402 | 152,529 |
2005/05/19 | 406 | 406 | 400 | 405 | 47,740 |
2005/05/18 | 407 | 408 | 400 | 408 | 115,798 |
2005/05/17 | 410 | 413 | 402 | 410 | 117,399 |
2005/05/16 | 406 | 418 | 406 | 415 | 98,684 |
2005/05/13 | 403 | 414 | 403 | 411 | 58,650 |
2005/05/12 | 406 | 410 | 400 | 407 | 92,478 |
2005/05/11 | 412 | 415 | 405 | 410 | 146,724 |
2005/05/10 | 414 | 415 | 410 | 415 | 108,792 |
2005/05/09 | 418 | 418 | 410 | 413 | 34,930 |
2005/05/06 | 415 | 420 | 411 | 418 | 26,823 |
2005/05/02 | 401 | 420 | 401 | 419 | 176,349 |
2005/04/28 | 406 | 408 | 400 | 405 | 97,583 |
2005/04/27 | 404 | 406 | 401 | 406 | 97,883 |
2005/04/26 | 405 | 409 | 402 | 407 | 58,249 |
2005/04/25 | 418 | 418 | 405 | 413 | 65,455 |
2005/04/22 | 417 | 420 | 412 | 420 | 39,433 |
2005/04/21 | 420 | 429 | 415 | 420 | 12,110 |
2005/04/20 | 414 | 424 | 414 | 424 | 86,373 |
2005/04/19 | 410 | 428 | 400 | 410 | 148,426 |
2005/04/18 | 435 | 439 | 409 | 415 | 108,992 |
2005/04/15 | 439 | 441 | 435 | 440 | 67,457 |
2005/04/14 | 440 | 443 | 436 | 441 | 104,989 |
2005/04/13 | 435 | 443 | 432 | 439 | 147,925 |
2005/04/12 | 443 | 445 | 433 | 439 | 147,025 |
2005/04/11 | 440 | 447 | 439 | 445 | 77,466 |
2005/04/08 | 438 | 444 | 435 | 439 | 32,728 |
2005/04/07 | 440 | 445 | 436 | 443 | 63,154 |
2005/04/06 | 439 | 445 | 438 | 445 | 67,457 |
2005/04/05 | 432 | 445 | 428 | 445 | 108,792 |
2005/04/04 | 435 | 436 | 428 | 436 | 198,268 |
2005/04/01 | 445 | 445 | 433 | 433 | 171,946 |
2005/03/31 | 436 | 449 | 430 | 445 | 81,469 |
2005/03/30 | 442 | 445 | 433 | 440 | 90,977 |
2005/03/29 | 452 | 455 | 440 | 446 | 164,639 |
2005/03/28 | 450 | 455 | 440 | 455 | 420,256 |
2005/03/25 | 433 | 445 | 425 | 445 | 240,103 |
2005/03/24 | 426 | 439 | 418 | 438 | 338,887 |
2005/03/23 | 420 | 421 | 409 | 421 | 596,605 |
2005/03/22 | 418 | 424 | 410 | 423 | 332,682 |
2005/03/18 | 428 | 428 | 410 | 423 | 416,052 |
2005/03/17 | 419 | 431 | 418 | 427 | 154,631 |
2005/03/16 | 410 | 422 | 410 | 422 | 266,226 |
2005/03/15 | 409 | 412 | 405 | 412 | 119,201 |
2005/03/14 | 408 | 412 | 400 | 409 | 508,731 |
2005/03/11 | 396 | 405 | 392 | 403 | 49,842 |
2005/03/10 | 393 | 400 | 391 | 399 | 76,565 |
2005/03/09 | 395 | 400 | 391 | 400 | 204,673 |
2005/03/08 | 404 | 404 | 390 | 400 | 375,018 |
2005/03/07 | 410 | 420 | 391 | 409 | 1,507,577 |
2005/03/04 | 400 | 425 | 390 | 425 | 380,022 |
2005/03/03 | 377 | 405 | 377 | 400 | 234,799 |
2005/03/02 | 379 | 380 | 370 | 372 | 79,667 |
2005/03/01 | 365 | 384 | 355 | 384 | 144,022 |
2005/02/28 | 368 | 370 | 362 | 370 | 46,239 |
2005/02/25 | 365 | 368 | 359 | 368 | 72,862 |
2005/02/24 | 370 | 370 | 361 | 368 | 34,529 |
2005/02/23 | 378 | 380 | 363 | 370 | 66,056 |
2005/02/22 | 380 | 383 | 375 | 380 | 25,221 |
2005/02/21 | 375 | 385 | 370 | 385 | 67,057 |
2005/02/18 | 383 | 383 | 369 | 377 | 38,733 |
2005/02/17 | 364 | 388 | 359 | 381 | 100,585 |
2005/02/16 | 385 | 395 | 335 | 365 | 963,817 |
2005/02/15 | 390 | 400 | 385 | 390 | 37,332 |
2005/02/14 | 385 | 394 | 372 | 390 | 73,362 |
2005/02/10 | 395 | 395 | 383 | 395 | 44,938 |
2005/02/09 | 399 | 402 | 388 | 395 | 109,393 |
2005/02/08 | 395 | 410 | 390 | 404 | 72,461 |
2005/02/07 | 408 | 408 | 385 | 400 | 91,778 |
2005/02/04 | 412 | 420 | 388 | 410 | 90,076 |
2005/02/03 | 412 | 420 | 412 | 413 | 44,338 |
2005/02/02 | 412 | 424 | 412 | 421 | 277,735 |
2005/02/01 | 417 | 423 | 415 | 420 | 37,632 |
2005/01/31 | 435 | 435 | 417 | 417 | 95,581 |
2005/01/28 | 427 | 439 | 422 | 435 | 110,594 |
2005/01/27 | 438 | 443 | 430 | 432 | 149,126 |
2005/01/26 | 425 | 450 | 422 | 443 | 145,623 |
2005/01/25 | 427 | 430 | 424 | 429 | 76,265 |
2005/01/24 | 415 | 427 | 415 | 422 | 76,565 |
2005/01/21 | 411 | 428 | 411 | 419 | 77,666 |
2005/01/20 | 414 | 420 | 405 | 411 | 116,599 |
2005/01/19 | 399 | 449 | 397 | 416 | 548,465 |
2005/01/18 | 403 | 404 | 398 | 402 | 48,741 |
2005/01/17 | 400 | 404 | 394 | 401 | 103,588 |
2005/01/14 | 385 | 410 | 380 | 404 | 141,820 |
2005/01/13 | 375 | 378 | 372 | 375 | 79,868 |
2005/01/12 | 380 | 380 | 371 | 380 | 78,767 |
2005/01/11 | 375 | 380 | 374 | 375 | 23,220 |
2005/01/07 | 377 | 378 | 369 | 378 | 14,712 |
2005/01/06 | 373 | 379 | 369 | 377 | 30,926 |
2005/01/05 | 373 | 384 | 371 | 380 | 43,837 |
2005/01/04 | 365 | 378 | 358 | 378 | 26,422 |