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 |
|---|---|---|---|---|---|
| 2008/12/30 | 6 | 7 | 5 | 7 | 4,095,900 |
| 2008/12/29 | 6 | 6 | 5 | 6 | 1,478,700 |
| 2008/12/26 | 5 | 6 | 4 | 6 | 2,984,800 |
| 2008/12/25 | 3 | 8 | 3 | 4 | 12,619,800 |
| 2008/12/24 | 3 | 3 | 2 | 3 | 951,800 |
| 2008/12/22 | 2 | 3 | 2 | 2 | 183,700 |
| 2008/12/19 | 2 | 3 | 2 | 2 | 795,300 |
| 2008/12/18 | 3 | 4 | 3 | 3 | 280,600 |
| 2008/12/17 | 3 | 4 | 3 | 3 | 344,600 |
| 2008/12/16 | 3 | 4 | 3 | 3 | 368,300 |
| 2008/12/15 | 3 | 4 | 2 | 3 | 469,300 |
| 2008/12/12 | 3 | 4 | 2 | 3 | 616,500 |
| 2008/12/11 | 3 | 4 | 3 | 4 | 312,800 |
| 2008/12/10 | 3 | 4 | 3 | 4 | 601,400 |
| 2008/12/09 | 3 | 4 | 3 | 4 | 1,363,700 |
| 2008/12/08 | 3 | 3 | 2 | 3 | 349,900 |
| 2008/12/05 | 4 | 4 | 2 | 2 | 2,688,600 |
| 2008/12/04 | 3 | 4 | 3 | 3 | 223,800 |
| 2008/12/03 | 3 | 4 | 3 | 4 | 192,100 |
| 2008/12/02 | 3 | 4 | 3 | 4 | 219,300 |
| 2008/12/01 | 3 | 4 | 3 | 4 | 201,600 |
| 2008/11/28 | 3 | 4 | 3 | 3 | 75,600 |
| 2008/11/27 | 3 | 4 | 3 | 4 | 113,500 |
| 2008/11/26 | 3 | 4 | 3 | 4 | 94,200 |
| 2008/11/25 | 4 | 4 | 3 | 3 | 257,000 |
| 2008/11/21 | 4 | 4 | 3 | 4 | 145,900 |
| 2008/11/20 | 4 | 4 | 3 | 3 | 112,500 |
| 2008/11/19 | 4 | 5 | 3 | 4 | 221,700 |
| 2008/11/18 | 4 | 5 | 3 | 4 | 354,100 |
| 2008/11/17 | 4 | 5 | 3 | 5 | 1,104,100 |
| 2008/11/14 | 4 | 5 | 4 | 4 | 736,400 |
| 2008/11/13 | 4 | 5 | 3 | 5 | 1,684,800 |
| 2008/11/12 | 4 | 5 | 4 | 5 | 391,500 |
| 2008/11/11 | 5 | 5 | 4 | 5 | 185,400 |
| 2008/11/10 | 4 | 5 | 4 | 4 | 351,600 |
| 2008/11/07 | 4 | 5 | 4 | 5 | 369,600 |
| 2008/11/06 | 4 | 5 | 4 | 5 | 136,400 |
| 2008/11/05 | 5 | 5 | 4 | 4 | 283,900 |
| 2008/11/04 | 5 | 5 | 4 | 5 | 649,900 |
| 2008/10/31 | 5 | 5 | 4 | 5 | 189,800 |
| 2008/10/30 | 4 | 5 | 4 | 5 | 172,600 |
| 2008/10/29 | 5 | 5 | 4 | 5 | 150,700 |
| 2008/10/28 | 4 | 5 | 3 | 5 | 2,413,900 |
| 2008/10/27 | 4 | 5 | 4 | 4 | 1,121,400 |
| 2008/10/24 | 4 | 5 | 4 | 5 | 370,400 |
| 2008/10/23 | 4 | 5 | 4 | 5 | 192,300 |
| 2008/10/22 | 5 | 5 | 4 | 5 | 447,000 |
| 2008/10/21 | 5 | 5 | 4 | 5 | 377,500 |
| 2008/10/20 | 4 | 5 | 4 | 5 | 189,500 |
| 2008/10/17 | 5 | 5 | 4 | 4 | 560,100 |
| 2008/10/16 | 5 | 6 | 4 | 5 | 2,408,100 |
| 2008/10/15 | 5 | 5 | 4 | 5 | 441,100 |
| 2008/10/14 | 5 | 5 | 4 | 5 | 684,000 |
| 2008/10/10 | 4 | 5 | 4 | 5 | 443,600 |
| 2008/10/09 | 5 | 5 | 4 | 5 | 672,000 |
| 2008/10/08 | 4 | 5 | 4 | 5 | 719,800 |
| 2008/10/07 | 4 | 5 | 4 | 5 | 630,800 |
| 2008/10/06 | 5 | 6 | 4 | 5 | 852,000 |
| 2008/10/03 | 6 | 6 | 5 | 6 | 4,610,200 |
| 2008/10/02 | 5 | 7 | 5 | 6 | 4,470,500 |
| 2008/10/01 | 5 | 6 | 5 | 5 | 813,400 |
| 2008/09/30 | 4 | 5 | 4 | 5 | 496,600 |
| 2008/09/29 | 5 | 6 | 4 | 5 | 587,900 |
| 2008/09/26 | 5 | 6 | 5 | 5 | 1,161,000 |
| 2008/09/25 | 5 | 5 | 4 | 5 | 1,014,100 |
| 2008/09/24 | 6 | 6 | 5 | 5 | 1,844,700 |
| 2008/09/22 | 7 | 7 | 5 | 6 | 2,592,000 |
| 2008/09/19 | 6 | 7 | 5 | 6 | 1,665,900 |
| 2008/09/18 | 6 | 6 | 5 | 6 | 2,983,500 |
| 2008/09/17 | 5 | 7 | 4 | 6 | 9,616,200 |
| 2008/09/16 | 5 | 5 | 4 | 4 | 1,188,400 |
| 2008/09/12 | 4 | 5 | 4 | 4 | 1,463,300 |
| 2008/09/11 | 4 | 4 | 3 | 3 | 433,400 |
| 2008/09/10 | 4 | 5 | 3 | 4 | 775,800 |
| 2008/09/09 | 4 | 5 | 4 | 4 | 444,500 |
| 2008/09/08 | 4 | 5 | 4 | 4 | 481,900 |
| 2008/09/05 | 3 | 5 | 3 | 5 | 780,900 |
| 2008/09/04 | 4 | 5 | 3 | 4 | 1,782,000 |
| 2008/09/03 | 4 | 5 | 4 | 4 | 288,700 |
| 2008/09/02 | 4 | 5 | 4 | 5 | 2,414,200 |
| 2008/09/01 | 5 | 5 | 4 | 5 | 567,700 |
| 2008/08/29 | 5 | 6 | 4 | 5 | 2,644,700 |
| 2008/08/28 | 5 | 5 | 4 | 5 | 304,700 |
| 2008/08/27 | 4 | 5 | 4 | 5 | 542,800 |
| 2008/08/26 | 4 | 5 | 3 | 4 | 1,518,200 |
| 2008/08/25 | 4 | 4 | 3 | 3 | 639,500 |
| 2008/08/22 | 4 | 4 | 3 | 4 | 423,800 |
| 2008/08/21 | 4 | 4 | 3 | 3 | 500,500 |
| 2008/08/20 | 3 | 4 | 3 | 4 | 302,800 |
| 2008/08/19 | 4 | 4 | 3 | 3 | 442,900 |
| 2008/08/18 | 4 | 4 | 3 | 4 | 1,064,200 |
| 2008/08/15 | 4 | 4 | 3 | 4 | 420,300 |
| 2008/08/14 | 4 | 4 | 3 | 4 | 854,800 |
| 2008/08/13 | 4 | 5 | 4 | 4 | 2,710,300 |
| 2008/08/12 | 5 | 6 | 3 | 4 | 4,896,400 |
| 2008/08/11 | 6 | 6 | 5 | 5 | 464,400 |
| 2008/08/08 | 5 | 6 | 5 | 6 | 596,900 |
| 2008/08/07 | 6 | 6 | 5 | 6 | 377,700 |
| 2008/08/06 | 5 | 6 | 5 | 6 | 1,331,400 |
| 2008/08/05 | 5 | 6 | 4 | 4 | 2,062,900 |
| 2008/08/04 | 5 | 6 | 5 | 5 | 628,900 |
| 2008/08/01 | 6 | 6 | 5 | 5 | 2,508,900 |
| 2008/07/31 | 6 | 7 | 5 | 5 | 866,200 |
| 2008/07/30 | 7 | 7 | 5 | 6 | 845,300 |
| 2008/07/29 | 6 | 7 | 6 | 7 | 528,100 |
| 2008/07/28 | 6 | 7 | 5 | 6 | 1,379,300 |
| 2008/07/25 | 6 | 7 | 5 | 6 | 988,700 |
| 2008/07/24 | 6 | 7 | 5 | 6 | 1,904,400 |
| 2008/07/23 | 6 | 7 | 5 | 7 | 750,900 |
| 2008/07/22 | 7 | 7 | 5 | 7 | 4,634,400 |
| 2008/07/18 | 8 | 8 | 7 | 7 | 690,300 |
| 2008/07/17 | 7 | 8 | 7 | 8 | 867,700 |
| 2008/07/16 | 7 | 8 | 6 | 7 | 3,945,800 |
| 2008/07/15 | 7 | 8 | 7 | 8 | 1,180,700 |
| 2008/07/14 | 9 | 9 | 7 | 8 | 3,596,000 |
| 2008/07/11 | 9 | 10 | 8 | 9 | 816,600 |
| 2008/07/10 | 9 | 10 | 9 | 10 | 178,000 |
| 2008/07/09 | 9 | 10 | 8 | 9 | 1,047,100 |
| 2008/07/08 | 8 | 9 | 8 | 8 | 682,300 |
| 2008/07/07 | 8 | 9 | 8 | 9 | 200,600 |
| 2008/07/04 | 9 | 9 | 8 | 9 | 369,200 |
| 2008/07/03 | 9 | 10 | 8 | 9 | 752,900 |
| 2008/07/02 | 10 | 10 | 9 | 10 | 1,566,400 |
| 2008/07/01 | 10 | 11 | 9 | 10 | 2,146,100 |
| 2008/06/30 | 9 | 10 | 9 | 10 | 1,764,000 |
| 2008/06/27 | 9 | 10 | 9 | 10 | 798,300 |
| 2008/06/26 | 10 | 11 | 9 | 9 | 2,615,700 |
| 2008/06/25 | 10 | 11 | 9 | 10 | 2,224,500 |
| 2008/06/24 | 10 | 10 | 9 | 9 | 1,449,300 |
| 2008/06/23 | 9 | 10 | 8 | 10 | 789,800 |
| 2008/06/20 | 10 | 11 | 7 | 9 | 7,137,200 |
| 2008/06/19 | 10 | 11 | 9 | 10 | 825,500 |
| 2008/06/18 | 10 | 11 | 9 | 10 | 828,600 |
| 2008/06/17 | 10 | 11 | 9 | 10 | 4,206,100 |
| 2008/06/17 | 1 -> 0.93 分割 | ||||
| 2008/06/16 | 11 | 12 | 11 | 11 | 1,863,521 |
| 2008/06/13 | 12 | 12 | 10 | 12 | 2,854,065 |
| 2008/06/12 | 10 | 12 | 10 | 11 | 2,687,878 |
| 2008/06/11 | 11 | 12 | 10 | 10 | 2,132,827 |
| 2008/06/10 | 12 | 12 | 11 | 11 | 508,921 |
| 2008/06/09 | 12 | 12 | 11 | 12 | 574,679 |
| 2008/06/06 | 12 | 13 | 10 | 12 | 4,846,311 |
| 2008/06/05 | 12 | 13 | 11 | 12 | 3,952,211 |
| 2008/06/04 | 13 | 14 | 12 | 13 | 2,976,114 |
| 2008/06/03 | 13 | 14 | 12 | 13 | 3,494,501 |
| 2008/06/02 | 14 | 14 | 12 | 13 | 5,039,697 |
| 2008/05/30 | 15 | 15 | 14 | 15 | 2,270,021 |
| 2008/05/29 | 16 | 16 | 15 | 15 | 1,266,724 |
| 2008/05/28 | 17 | 17 | 16 | 16 | 380,097 |
| 2008/05/27 | 17 | 17 | 16 | 16 | 528,549 |
| 2008/05/26 | 17 | 18 | 16 | 17 | 1,459,413 |
| 2008/05/23 | 18 | 18 | 17 | 18 | 368,938 |
| 2008/05/22 | 18 | 19 | 17 | 18 | 652,491 |
| 2008/05/21 | 18 | 19 | 17 | 17 | 940,329 |
| 2008/05/20 | 18 | 19 | 18 | 19 | 2,613,353 |
| 2008/05/19 | 20 | 21 | 17 | 19 | 3,756,733 |
| 2008/05/16 | 19 | 20 | 18 | 20 | 1,683,486 |
| 2008/05/15 | 19 | 20 | 19 | 20 | 951,787 |
| 2008/05/14 | 20 | 20 | 19 | 20 | 1,319,330 |
| 2008/05/13 | 20 | 21 | 20 | 20 | 635,753 |
| 2008/05/12 | 22 | 22 | 19 | 20 | 3,708,610 |
| 2008/05/09 | 22 | 27 | 21 | 22 | 14,794,787 |
| 2008/05/08 | 20 | 20 | 19 | 19 | 295,410 |
| 2008/05/07 | 19 | 20 | 19 | 20 | 367,543 |
| 2008/05/02 | 19 | 20 | 19 | 19 | 300,391 |
| 2008/05/01 | 19 | 20 | 19 | 19 | 185,515 |
| 2008/04/30 | 19 | 20 | 19 | 20 | 280,764 |
| 2008/04/28 | 19 | 20 | 19 | 19 | 159,312 |
| 2008/04/25 | 19 | 20 | 19 | 19 | 64,562 |
| 2008/04/24 | 20 | 20 | 19 | 19 | 103,319 |
| 2008/04/23 | 19 | 20 | 19 | 20 | 757,803 |
| 2008/04/22 | 20 | 20 | 19 | 19 | 65,957 |
| 2008/04/21 | 20 | 20 | 19 | 20 | 249,977 |
| 2008/04/18 | 19 | 20 | 19 | 19 | 793,571 |
| 2008/04/17 | 21 | 21 | 19 | 20 | 837,010 |
| 2008/04/16 | 21 | 21 | 20 | 20 | 183,224 |
| 2008/04/15 | 20 | 21 | 20 | 20 | 134,504 |
| 2008/04/14 | 19 | 22 | 19 | 22 | 538,911 |
| 2008/04/11 | 20 | 20 | 19 | 20 | 328,587 |
| 2008/04/10 | 21 | 21 | 19 | 21 | 696,629 |
| 2008/04/09 | 21 | 21 | 20 | 21 | 217,796 |
| 2008/04/08 | 21 | 21 | 20 | 21 | 232,641 |
| 2008/04/07 | 21 | 22 | 20 | 22 | 234,036 |
| 2008/04/04 | 21 | 22 | 20 | 21 | 421,843 |
| 2008/04/03 | 21 | 22 | 21 | 21 | 83,591 |
| 2008/04/02 | 22 | 22 | 21 | 21 | 512,010 |
| 2008/04/01 | 21 | 22 | 21 | 22 | 315,934 |
| 2008/03/31 | 21 | 22 | 21 | 22 | 635,255 |
| 2008/03/28 | 22 | 23 | 21 | 22 | 295,609 |
| 2008/03/27 | 22 | 23 | 21 | 22 | 389,761 |
| 2008/03/26 | 22 | 23 | 21 | 22 | 893,701 |
| 2008/03/26 | 1 -> 1.08 分割 | ||||
| 2008/03/25 | 24 | 24 | 22 | 23 | 1,766,897 |
| 2008/03/24 | 24 | 25 | 23 | 24 | 621,126 |
| 2008/03/21 | 24 | 25 | 23 | 25 | 779,160 |
| 2008/03/19 | 25 | 25 | 23 | 24 | 1,338,234 |
| 2008/03/18 | 25 | 26 | 24 | 25 | 707,900 |
| 2008/03/17 | 26 | 26 | 24 | 25 | 557,172 |
| 2008/03/14 | 29 | 30 | 25 | 26 | 2,955,104 |
| 2008/03/13 | 26 | 29 | 25 | 29 | 2,892,651 |
| 2008/03/12 | 26 | 28 | 26 | 27 | 1,113,143 |
| 2008/03/11 | 25 | 26 | 24 | 25 | 659,359 |
| 2008/03/10 | 25 | 27 | 24 | 25 | 2,137,911 |
| 2008/03/07 | 26 | 27 | 25 | 25 | 1,433,515 |
| 2008/03/06 | 26 | 29 | 26 | 28 | 2,976,322 |
| 2008/03/05 | 24 | 26 | 24 | 25 | 1,192,310 |
| 2008/03/04 | 24 | 25 | 24 | 24 | 696,390 |
| 2008/03/03 | 25 | 25 | 23 | 25 | 1,223,637 |
| 2008/02/29 | 26 | 27 | 25 | 25 | 1,036,278 |
| 2008/02/28 | 26 | 27 | 25 | 26 | 678,975 |
| 2008/02/27 | 27 | 29 | 26 | 26 | 1,790,417 |
| 2008/02/26 | 27 | 28 | 26 | 27 | 2,221,782 |
| 2008/02/25 | 25 | 28 | 25 | 28 | 2,407,340 |
| 2008/02/22 | 26 | 26 | 24 | 26 | 1,063,901 |
| 2008/02/21 | 26 | 28 | 25 | 26 | 1,704,344 |
| 2008/02/20 | 25 | 28 | 25 | 26 | 2,850,215 |
| 2008/02/19 | 23 | 25 | 23 | 24 | 1,021,165 |
| 2008/02/18 | 24 | 25 | 23 | 23 | 714,505 |
| 2008/02/15 | 23 | 25 | 22 | 24 | 912,773 |
| 2008/02/14 | 22 | 23 | 22 | 22 | 662,361 |
| 2008/02/13 | 22 | 24 | 22 | 22 | 1,038,280 |
| 2008/02/12 | 23 | 24 | 23 | 23 | 885,050 |
| 2008/02/08 | 24 | 25 | 24 | 24 | 884,850 |
| 2008/02/07 | 26 | 27 | 24 | 24 | 1,513,783 |
| 2008/02/06 | 27 | 27 | 26 | 27 | 595,605 |
| 2008/02/05 | 27 | 28 | 27 | 27 | 1,137,664 |
| 2008/02/04 | 29 | 29 | 27 | 27 | 1,287,191 |
| 2008/02/01 | 29 | 31 | 28 | 30 | 1,471,246 |
| 2008/01/31 | 30 | 30 | 27 | 28 | 1,720,658 |
| 2008/01/30 | 28 | 33 | 28 | 31 | 3,734,864 |
| 2008/01/29 | 26 | 28 | 25 | 27 | 1,009,255 |
| 2008/01/28 | 26 | 27 | 26 | 27 | 332,882 |
| 2008/01/25 | 25 | 27 | 25 | 26 | 602,410 |
| 2008/01/24 | 25 | 27 | 25 | 25 | 764,948 |
| 2008/01/23 | 25 | 27 | 25 | 26 | 956,310 |
| 2008/01/22 | 25 | 28 | 25 | 26 | 1,988,184 |
| 2008/01/21 | 24 | 27 | 23 | 26 | 1,344,839 |
| 2008/01/18 | 21 | 26 | 19 | 26 | 3,833,648 |
| 2008/01/17 | 23 | 24 | 19 | 20 | 5,608,852 |
| 2008/01/16 | 21 | 24 | 21 | 24 | 1,475,950 |
| 2008/01/15 | 24 | 24 | 22 | 22 | 1,440,520 |
| 2008/01/11 | 25 | 26 | 23 | 24 | 2,041,930 |
| 2008/01/10 | 23 | 26 | 23 | 24 | 2,492,011 |
| 2008/01/09 | 25 | 25 | 24 | 24 | 1,098,130 |
| 2008/01/08 | 27 | 27 | 25 | 25 | 1,249,459 |
| 2008/01/07 | 27 | 29 | 26 | 26 | 1,306,607 |
| 2008/01/04 | 30 | 33 | 28 | 29 | 2,353,994 |