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 |
|---|---|---|---|---|---|
| 2009/12/30 | 20 | 21 | 20 | 21 | 3,754,900 |
| 2009/12/29 | 20 | 21 | 19 | 20 | 5,590,400 |
| 2009/12/28 | 19 | 22 | 19 | 21 | 8,018,900 |
| 2009/12/25 | 17 | 21 | 17 | 20 | 12,747,200 |
| 2009/12/24 | 17 | 18 | 17 | 18 | 2,905,500 |
| 2009/12/22 | 18 | 19 | 17 | 17 | 2,628,800 |
| 2009/12/21 | 18 | 19 | 17 | 18 | 2,439,400 |
| 2009/12/18 | 17 | 19 | 16 | 18 | 3,589,400 |
| 2009/12/17 | 17 | 18 | 16 | 17 | 8,650,400 |
| 2009/12/16 | 19 | 19 | 17 | 17 | 5,388,400 |
| 2009/12/15 | 19 | 20 | 18 | 20 | 3,124,100 |
| 2009/12/14 | 20 | 20 | 18 | 20 | 3,316,200 |
| 2009/12/11 | 20 | 21 | 18 | 20 | 8,809,400 |
| 2009/12/10 | 20 | 21 | 20 | 21 | 2,500,500 |
| 2009/12/09 | 23 | 25 | 19 | 21 | 21,682,200 |
| 2009/12/08 | 22 | 23 | 22 | 23 | 2,034,200 |
| 2009/12/07 | 22 | 24 | 22 | 23 | 7,785,200 |
| 2009/12/04 | 22 | 22 | 21 | 22 | 3,566,800 |
| 2009/12/03 | 23 | 24 | 21 | 23 | 7,409,300 |
| 2009/12/02 | 24 | 25 | 22 | 23 | 11,578,300 |
| 2009/12/01 | 22 | 24 | 21 | 23 | 6,989,100 |
| 2009/11/30 | 23 | 24 | 22 | 23 | 4,070,300 |
| 2009/11/27 | 22 | 24 | 21 | 23 | 6,850,500 |
| 2009/11/26 | 24 | 26 | 22 | 22 | 18,662,200 |
| 2009/11/25 | 19 | 24 | 18 | 24 | 13,464,000 |
| 2009/11/24 | 19 | 20 | 18 | 19 | 5,396,900 |
| 2009/11/20 | 20 | 22 | 19 | 20 | 8,760,100 |
| 2009/11/19 | 17 | 21 | 16 | 20 | 13,931,000 |
| 2009/11/18 | 19 | 19 | 16 | 19 | 10,739,000 |
| 2009/11/17 | 21 | 21 | 19 | 20 | 5,287,200 |
| 2009/11/16 | 21 | 22 | 19 | 20 | 9,165,300 |
| 2009/11/13 | 21 | 24 | 20 | 22 | 17,565,800 |
| 2009/11/12 | 22 | 23 | 19 | 21 | 17,879,200 |
| 2009/11/11 | 25 | 26 | 21 | 23 | 13,022,900 |
| 2009/11/10 | 22 | 25 | 20 | 25 | 25,494,600 |
| 2009/11/09 | 26 | 28 | 20 | 20 | 37,981,600 |
| 2009/11/06 | 34 | 37 | 26 | 28 | 35,973,800 |
| 2009/11/05 | 41 | 48 | 24 | 25 | 43,839,900 |
| 2009/11/04 | 32 | 40 | 28 | 39 | 31,265,300 |
| 2009/11/02 | 16 | 30 | 16 | 28 | 43,841,100 |
| 2009/10/30 | 13 | 17 | 12 | 16 | 13,849,900 |
| 2009/10/29 | 12 | 14 | 11 | 13 | 8,991,000 |
| 2009/10/28 | 12 | 14 | 11 | 13 | 22,383,100 |
| 2009/10/27 | 10 | 10 | 9 | 9 | 675,300 |
| 2009/10/26 | 9 | 10 | 9 | 10 | 1,530,500 |
| 2009/10/23 | 9 | 10 | 8 | 10 | 6,121,700 |
| 2009/10/22 | 9 | 9 | 8 | 9 | 661,600 |
| 2009/10/21 | 9 | 9 | 8 | 9 | 438,100 |
| 2009/10/20 | 9 | 9 | 8 | 8 | 405,800 |
| 2009/10/19 | 8 | 9 | 8 | 9 | 543,600 |
| 2009/10/16 | 8 | 9 | 8 | 9 | 702,900 |
| 2009/10/15 | 9 | 9 | 8 | 9 | 345,500 |
| 2009/10/14 | 8 | 9 | 8 | 9 | 323,500 |
| 2009/10/13 | 8 | 9 | 8 | 8 | 1,037,500 |
| 2009/10/09 | 8 | 9 | 8 | 8 | 1,009,400 |
| 2009/10/08 | 8 | 9 | 8 | 8 | 860,600 |
| 2009/10/07 | 9 | 9 | 8 | 9 | 630,000 |
| 2009/10/06 | 8 | 9 | 8 | 8 | 1,143,800 |
| 2009/10/05 | 8 | 9 | 8 | 8 | 1,564,600 |
| 2009/10/02 | 8 | 9 | 8 | 9 | 1,824,400 |
| 2009/10/01 | 9 | 9 | 8 | 8 | 676,900 |
| 2009/09/30 | 8 | 9 | 8 | 9 | 1,098,800 |
| 2009/09/29 | 8 | 9 | 8 | 9 | 745,300 |
| 2009/09/28 | 8 | 10 | 8 | 9 | 2,541,600 |
| 2009/09/25 | 8 | 10 | 8 | 9 | 8,152,000 |
| 2009/09/24 | 8 | 9 | 8 | 9 | 981,100 |
| 2009/09/18 | 8 | 9 | 8 | 9 | 2,244,800 |
| 2009/09/17 | 9 | 9 | 8 | 8 | 961,300 |
| 2009/09/16 | 8 | 10 | 8 | 9 | 2,691,400 |
| 2009/09/15 | 8 | 10 | 8 | 9 | 8,071,800 |
| 2009/09/14 | 9 | 9 | 8 | 9 | 2,297,000 |
| 2009/09/11 | 8 | 9 | 8 | 9 | 1,182,700 |
| 2009/09/10 | 7 | 9 | 7 | 9 | 3,438,200 |
| 2009/09/09 | 8 | 8 | 7 | 8 | 2,129,200 |
| 2009/09/08 | 8 | 8 | 7 | 8 | 377,700 |
| 2009/09/07 | 8 | 9 | 7 | 8 | 3,036,300 |
| 2009/09/04 | 8 | 9 | 7 | 9 | 2,184,800 |
| 2009/09/03 | 8 | 9 | 7 | 8 | 2,121,000 |
| 2009/09/02 | 8 | 9 | 7 | 8 | 3,991,600 |
| 2009/09/01 | 8 | 9 | 8 | 8 | 964,600 |
| 2009/08/31 | 9 | 9 | 8 | 9 | 11,016,500 |
| 2009/08/28 | 9 | 10 | 8 | 9 | 9,638,500 |
| 2009/08/27 | 8 | 9 | 8 | 9 | 18,890,300 |
| 2009/08/26 | 7 | 8 | 6 | 8 | 5,248,000 |
| 2009/08/25 | 7 | 8 | 7 | 7 | 1,677,000 |
| 2009/08/24 | 7 | 8 | 7 | 7 | 2,123,000 |
| 2009/08/21 | 7 | 8 | 6 | 7 | 2,716,800 |
| 2009/08/20 | 7 | 8 | 6 | 7 | 1,494,900 |
| 2009/08/19 | 7 | 8 | 6 | 8 | 6,888,700 |
| 2009/08/18 | 7 | 8 | 7 | 7 | 4,900,600 |
| 2009/08/17 | 8 | 8 | 7 | 8 | 708,800 |
| 2009/08/14 | 7 | 8 | 6 | 7 | 2,631,500 |
| 2009/08/13 | 7 | 8 | 6 | 7 | 6,359,800 |
| 2009/08/12 | 8 | 8 | 7 | 8 | 1,737,300 |
| 2009/08/11 | 7 | 8 | 6 | 7 | 10,501,800 |
| 2009/08/10 | 8 | 8 | 7 | 7 | 2,593,100 |
| 2009/08/07 | 7 | 8 | 6 | 8 | 9,075,100 |
| 2009/08/06 | 9 | 10 | 6 | 7 | 40,634,000 |
| 2009/08/05 | 10 | 12 | 8 | 9 | 34,393,800 |
| 2009/08/04 | 6 | 12 | 5 | 10 | 49,175,300 |
| 2009/08/03 | 6 | 6 | 5 | 6 | 534,100 |
| 2009/07/31 | 5 | 6 | 5 | 6 | 1,778,800 |
| 2009/07/30 | 6 | 6 | 5 | 6 | 340,400 |
| 2009/07/29 | 5 | 6 | 5 | 6 | 357,400 |
| 2009/07/28 | 5 | 6 | 5 | 6 | 692,800 |
| 2009/07/27 | 5 | 6 | 5 | 5 | 754,700 |
| 2009/07/24 | 5 | 6 | 4 | 6 | 3,970,300 |
| 2009/07/23 | 5 | 5 | 4 | 5 | 496,200 |
| 2009/07/22 | 5 | 5 | 4 | 5 | 886,000 |
| 2009/07/21 | 5 | 5 | 4 | 5 | 346,300 |
| 2009/07/17 | 4 | 5 | 4 | 5 | 958,900 |
| 2009/07/16 | 5 | 5 | 4 | 5 | 979,300 |
| 2009/07/15 | 5 | 6 | 4 | 5 | 1,370,400 |
| 2009/07/14 | 5 | 6 | 4 | 5 | 2,466,800 |
| 2009/07/13 | 5 | 6 | 4 | 5 | 4,042,900 |
| 2009/07/10 | 5 | 6 | 5 | 6 | 1,121,100 |
| 2009/07/09 | 5 | 6 | 4 | 5 | 8,927,500 |
| 2009/07/08 | 5 | 6 | 4 | 6 | 7,235,700 |
| 2009/07/07 | 5 | 6 | 4 | 6 | 7,924,200 |
| 2009/07/06 | 5 | 6 | 4 | 5 | 4,850,800 |
| 2009/07/03 | 6 | 6 | 5 | 6 | 756,700 |
| 2009/07/02 | 5 | 6 | 5 | 6 | 825,900 |
| 2009/07/01 | 5 | 6 | 4 | 5 | 10,983,900 |
| 2009/06/30 | 6 | 6 | 5 | 6 | 1,613,900 |
| 2009/06/29 | 6 | 7 | 5 | 6 | 9,347,400 |
| 2009/06/26 | 7 | 7 | 6 | 6 | 2,097,200 |
| 2009/06/25 | 6 | 7 | 6 | 7 | 4,051,000 |
| 2009/06/24 | 6 | 7 | 5 | 7 | 8,891,700 |
| 2009/06/23 | 6 | 7 | 6 | 6 | 3,141,300 |
| 2009/06/22 | 5 | 7 | 5 | 7 | 15,930,300 |
| 2009/06/19 | 5 | 5 | 4 | 5 | 3,524,800 |
| 2009/06/18 | 5 | 5 | 4 | 5 | 1,494,600 |
| 2009/06/17 | 5 | 5 | 4 | 5 | 955,300 |
| 2009/06/16 | 4 | 5 | 4 | 5 | 5,211,700 |
| 2009/06/15 | 4 | 5 | 3 | 4 | 6,463,700 |
| 2009/06/12 | 4 | 5 | 4 | 4 | 6,636,600 |
| 2009/06/11 | 4 | 5 | 3 | 4 | 17,894,200 |
| 2009/06/10 | 3 | 4 | 3 | 4 | 6,179,000 |
| 2009/06/09 | 4 | 5 | 3 | 3 | 29,548,700 |
| 2009/06/08 | 3 | 4 | 3 | 3 | 4,510,700 |
| 2009/06/05 | 3 | 4 | 3 | 3 | 361,800 |
| 2009/06/04 | 4 | 4 | 3 | 3 | 188,600 |
| 2009/06/03 | 3 | 4 | 3 | 3 | 769,200 |
| 2009/06/02 | 3 | 4 | 3 | 3 | 946,200 |
| 2009/06/01 | 3 | 4 | 3 | 3 | 623,100 |
| 2009/05/29 | 3 | 4 | 3 | 3 | 1,284,200 |
| 2009/05/28 | 4 | 4 | 3 | 3 | 390,000 |
| 2009/05/27 | 3 | 4 | 3 | 3 | 311,400 |
| 2009/05/26 | 3 | 4 | 3 | 3 | 1,818,200 |
| 2009/05/25 | 3 | 4 | 3 | 3 | 1,277,400 |
| 2009/05/22 | 3 | 4 | 3 | 3 | 289,000 |
| 2009/05/21 | 3 | 4 | 3 | 3 | 317,200 |
| 2009/05/20 | 3 | 4 | 3 | 3 | 138,800 |
| 2009/05/19 | 3 | 4 | 3 | 3 | 292,700 |
| 2009/05/18 | 3 | 4 | 3 | 3 | 1,385,700 |
| 2009/05/15 | 3 | 4 | 3 | 3 | 1,514,800 |
| 2009/05/14 | 3 | 4 | 3 | 3 | 1,725,500 |
| 2009/05/13 | 4 | 4 | 3 | 4 | 410,600 |
| 2009/05/12 | 4 | 4 | 3 | 3 | 233,000 |
| 2009/05/11 | 3 | 4 | 3 | 3 | 1,091,200 |
| 2009/05/08 | 3 | 4 | 3 | 3 | 764,000 |
| 2009/05/07 | 3 | 4 | 2 | 4 | 7,660,500 |
| 2009/05/01 | 3 | 4 | 3 | 3 | 2,085,700 |
| 2009/04/30 | 3 | 4 | 3 | 3 | 689,600 |
| 2009/04/28 | 3 | 4 | 3 | 3 | 429,700 |
| 2009/04/27 | 3 | 4 | 3 | 3 | 346,900 |
| 2009/04/24 | 4 | 4 | 3 | 3 | 318,200 |
| 2009/04/23 | 3 | 4 | 3 | 4 | 238,800 |
| 2009/04/22 | 3 | 4 | 3 | 3 | 706,700 |
| 2009/04/21 | 4 | 4 | 3 | 4 | 480,400 |
| 2009/04/20 | 4 | 4 | 3 | 4 | 937,300 |
| 2009/04/17 | 4 | 4 | 3 | 4 | 1,856,100 |
| 2009/04/16 | 4 | 5 | 3 | 4 | 13,004,700 |
| 2009/04/15 | 3 | 4 | 3 | 3 | 687,100 |
| 2009/04/14 | 3 | 4 | 3 | 3 | 353,300 |
| 2009/04/13 | 3 | 4 | 2 | 3 | 1,990,800 |
| 2009/04/10 | 3 | 4 | 2 | 2 | 1,127,600 |
| 2009/04/09 | 3 | 4 | 3 | 3 | 1,696,400 |
| 2009/04/08 | 4 | 4 | 3 | 3 | 6,454,100 |
| 2009/04/07 | 3 | 4 | 3 | 3 | 463,000 |
| 2009/04/06 | 4 | 4 | 3 | 3 | 358,100 |
| 2009/04/03 | 4 | 4 | 3 | 3 | 285,700 |
| 2009/04/02 | 3 | 4 | 3 | 3 | 406,100 |
| 2009/04/01 | 4 | 4 | 3 | 3 | 1,472,100 |
| 2009/03/31 | 4 | 4 | 3 | 3 | 117,500 |
| 2009/03/30 | 3 | 4 | 3 | 4 | 622,700 |
| 2009/03/27 | 3 | 4 | 3 | 3 | 4,651,100 |
| 2009/03/26 | 4 | 4 | 3 | 3 | 10,389,900 |
| 2009/03/25 | 4 | 5 | 4 | 4 | 158,100 |
| 2009/03/24 | 4 | 5 | 4 | 4 | 944,600 |
| 2009/03/23 | 5 | 5 | 3 | 4 | 1,744,600 |
| 2009/03/19 | 4 | 5 | 3 | 4 | 2,191,800 |
| 2009/03/18 | 3 | 4 | 3 | 3 | 484,900 |
| 2009/03/17 | 5 | 5 | 3 | 3 | 2,122,400 |
| 2009/03/16 | 4 | 6 | 3 | 5 | 4,126,000 |
| 2009/03/13 | 3 | 4 | 3 | 4 | 76,500 |
| 2009/03/12 | 3 | 4 | 3 | 4 | 106,400 |
| 2009/03/11 | 4 | 4 | 3 | 3 | 78,900 |
| 2009/03/10 | 3 | 4 | 3 | 3 | 145,000 |
| 2009/03/09 | 4 | 4 | 3 | 3 | 135,600 |
| 2009/03/06 | 4 | 4 | 3 | 3 | 253,900 |
| 2009/03/05 | 4 | 4 | 3 | 3 | 224,500 |
| 2009/03/04 | 3 | 4 | 3 | 3 | 350,100 |
| 2009/03/03 | 4 | 4 | 3 | 3 | 257,800 |
| 2009/03/02 | 4 | 4 | 3 | 3 | 367,400 |
| 2009/02/27 | 3 | 4 | 3 | 4 | 1,303,300 |
| 2009/02/26 | 5 | 5 | 2 | 4 | 5,043,000 |
| 2009/02/25 | 4 | 5 | 4 | 5 | 199,400 |
| 2009/02/24 | 5 | 5 | 4 | 5 | 421,100 |
| 2009/02/23 | 5 | 6 | 5 | 6 | 877,200 |
| 2009/02/20 | 5 | 6 | 5 | 6 | 558,400 |
| 2009/02/19 | 5 | 6 | 5 | 6 | 286,700 |
| 2009/02/18 | 5 | 6 | 5 | 6 | 548,000 |
| 2009/02/17 | 5 | 6 | 5 | 6 | 276,000 |
| 2009/02/16 | 5 | 6 | 5 | 6 | 147,100 |
| 2009/02/13 | 6 | 6 | 5 | 6 | 109,500 |
| 2009/02/12 | 5 | 6 | 5 | 6 | 385,300 |
| 2009/02/10 | 5 | 6 | 5 | 6 | 434,100 |
| 2009/02/09 | 6 | 6 | 5 | 6 | 452,000 |
| 2009/02/06 | 5 | 6 | 5 | 6 | 311,500 |
| 2009/02/05 | 5 | 6 | 5 | 6 | 109,100 |
| 2009/02/04 | 5 | 6 | 5 | 6 | 272,200 |
| 2009/02/03 | 6 | 6 | 5 | 6 | 135,100 |
| 2009/02/02 | 6 | 7 | 5 | 6 | 894,600 |
| 2009/01/30 | 7 | 7 | 5 | 7 | 1,664,400 |
| 2009/01/29 | 6 | 7 | 6 | 7 | 311,100 |
| 2009/01/28 | 7 | 7 | 6 | 7 | 190,600 |
| 2009/01/27 | 7 | 7 | 6 | 7 | 314,700 |
| 2009/01/26 | 8 | 8 | 6 | 7 | 961,100 |
| 2009/01/23 | 7 | 8 | 6 | 8 | 628,800 |
| 2009/01/22 | 6 | 8 | 6 | 7 | 1,748,600 |
| 2009/01/21 | 6 | 8 | 6 | 7 | 2,229,200 |
| 2009/01/20 | 6 | 7 | 6 | 6 | 569,300 |
| 2009/01/19 | 6 | 7 | 6 | 6 | 1,039,600 |
| 2009/01/16 | 7 | 8 | 6 | 7 | 3,059,800 |
| 2009/01/15 | 7 | 8 | 7 | 8 | 1,142,600 |
| 2009/01/14 | 6 | 8 | 6 | 7 | 4,533,000 |
| 2009/01/13 | 6 | 7 | 6 | 7 | 1,028,000 |
| 2009/01/09 | 6 | 7 | 5 | 7 | 3,499,500 |
| 2009/01/08 | 6 | 7 | 6 | 6 | 1,272,300 |
| 2009/01/07 | 7 | 7 | 6 | 7 | 853,700 |
| 2009/01/06 | 6 | 7 | 6 | 7 | 643,300 |
| 2009/01/05 | 6 | 8 | 6 | 7 | 3,364,600 |