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 |
|---|---|---|---|---|---|
| 2011/12/30 | 50 | 53 | 50 | 53 | 298,800 |
| 2011/12/29 | 49 | 51 | 49 | 51 | 186,000 |
| 2011/12/28 | 49 | 50 | 48 | 50 | 146,700 |
| 2011/12/27 | 49 | 50 | 49 | 50 | 223,900 |
| 2011/12/26 | 50 | 51 | 49 | 50 | 175,300 |
| 2011/12/22 | 50 | 50 | 47 | 50 | 1,306,300 |
| 2011/12/21 | 51 | 52 | 50 | 50 | 647,600 |
| 2011/12/20 | 57 | 59 | 50 | 52 | 5,126,400 |
| 2011/12/19 | 50 | 51 | 49 | 50 | 169,700 |
| 2011/12/16 | 50 | 51 | 49 | 51 | 110,800 |
| 2011/12/15 | 50 | 51 | 49 | 50 | 363,700 |
| 2011/12/14 | 51 | 52 | 50 | 51 | 279,400 |
| 2011/12/13 | 52 | 52 | 50 | 51 | 108,600 |
| 2011/12/12 | 51 | 53 | 51 | 52 | 203,600 |
| 2011/12/09 | 50 | 52 | 49 | 51 | 151,500 |
| 2011/12/08 | 51 | 51 | 49 | 50 | 199,900 |
| 2011/12/07 | 49 | 52 | 49 | 51 | 199,400 |
| 2011/12/06 | 54 | 55 | 49 | 50 | 777,600 |
| 2011/12/05 | 52 | 56 | 51 | 54 | 737,300 |
| 2011/12/02 | 49 | 52 | 47 | 51 | 610,200 |
| 2011/12/01 | 48 | 50 | 47 | 49 | 304,300 |
| 2011/11/30 | 47 | 48 | 46 | 48 | 195,100 |
| 2011/11/29 | 46 | 48 | 45 | 48 | 217,400 |
| 2011/11/28 | 45 | 47 | 45 | 46 | 136,100 |
| 2011/11/25 | 46 | 46 | 45 | 46 | 153,300 |
| 2011/11/24 | 45 | 47 | 45 | 46 | 101,100 |
| 2011/11/22 | 46 | 47 | 44 | 47 | 216,500 |
| 2011/11/21 | 48 | 49 | 46 | 46 | 148,500 |
| 2011/11/18 | 45 | 47 | 43 | 47 | 366,100 |
| 2011/11/17 | 47 | 47 | 45 | 45 | 581,300 |
| 2011/11/16 | 51 | 51 | 47 | 47 | 503,300 |
| 2011/11/15 | 46 | 53 | 46 | 50 | 2,222,600 |
| 2011/11/14 | 46 | 48 | 45 | 45 | 179,900 |
| 2011/11/11 | 46 | 47 | 43 | 45 | 211,800 |
| 2011/11/10 | 45 | 48 | 43 | 45 | 304,300 |
| 2011/11/09 | 43 | 47 | 42 | 45 | 544,400 |
| 2011/11/08 | 46 | 46 | 42 | 42 | 458,100 |
| 2011/11/07 | 49 | 50 | 45 | 46 | 529,300 |
| 2011/11/04 | 49 | 51 | 45 | 48 | 833,800 |
| 2011/11/02 | 51 | 56 | 46 | 47 | 1,992,400 |
| 2011/11/01 | 53 | 58 | 51 | 53 | 1,961,700 |
| 2011/10/31 | 38 | 59 | 38 | 56 | 4,722,900 |
| 2011/10/28 | 38 | 39 | 37 | 39 | 122,800 |
| 2011/10/27 | 38 | 38 | 37 | 38 | 88,000 |
| 2011/10/26 | 37 | 39 | 36 | 38 | 264,000 |
| 2011/10/25 | 37 | 39 | 37 | 39 | 216,300 |
| 2011/10/24 | 37 | 38 | 36 | 38 | 199,800 |
| 2011/10/21 | 39 | 39 | 37 | 37 | 230,200 |
| 2011/10/20 | 38 | 40 | 37 | 39 | 302,000 |
| 2011/10/19 | 38 | 39 | 38 | 38 | 55,800 |
| 2011/10/18 | 38 | 39 | 38 | 38 | 118,800 |
| 2011/10/17 | 40 | 40 | 38 | 38 | 341,700 |
| 2011/10/14 | 41 | 41 | 40 | 40 | 107,600 |
| 2011/10/13 | 42 | 42 | 40 | 40 | 97,100 |
| 2011/10/12 | 40 | 41 | 40 | 41 | 87,300 |
| 2011/10/11 | 42 | 42 | 40 | 41 | 128,500 |
| 2011/10/07 | 40 | 44 | 39 | 42 | 369,900 |
| 2011/10/06 | 39 | 41 | 39 | 40 | 239,100 |
| 2011/10/05 | 42 | 43 | 39 | 39 | 179,200 |
| 2011/10/04 | 39 | 43 | 37 | 42 | 419,400 |
| 2011/10/03 | 41 | 41 | 39 | 40 | 208,000 |
| 2011/09/30 | 41 | 43 | 40 | 41 | 120,700 |
| 2011/09/29 | 41 | 42 | 39 | 41 | 370,500 |
| 2011/09/28 | 45 | 53 | 41 | 42 | 867,800 |
| 2011/09/28 | 1 -> 0.10 分割 | ||||
| 2011/09/27 | 5 | 5 | 4 | 4 | 1,304,300 |
| 2011/09/26 | 5 | 5 | 4 | 5 | 1,453,700 |
| 2011/09/22 | 5 | 6 | 4 | 5 | 3,092,800 |
| 2011/09/21 | 5 | 6 | 5 | 5 | 653,300 |
| 2011/09/20 | 5 | 6 | 4 | 5 | 9,583,600 |
| 2011/09/16 | 5 | 6 | 5 | 5 | 242,500 |
| 2011/09/15 | 6 | 6 | 5 | 5 | 388,900 |
| 2011/09/14 | 6 | 6 | 5 | 6 | 350,600 |
| 2011/09/13 | 6 | 6 | 5 | 6 | 257,500 |
| 2011/09/12 | 5 | 6 | 5 | 6 | 809,100 |
| 2011/09/09 | 6 | 6 | 5 | 5 | 799,200 |
| 2011/09/08 | 6 | 6 | 5 | 5 | 1,231,400 |
| 2011/09/07 | 6 | 6 | 4 | 6 | 16,904,800 |
| 2011/09/06 | 6 | 7 | 6 | 6 | 1,104,300 |
| 2011/09/05 | 7 | 7 | 6 | 6 | 413,700 |
| 2011/09/02 | 6 | 7 | 6 | 7 | 509,700 |
| 2011/09/01 | 7 | 7 | 6 | 7 | 347,400 |
| 2011/08/31 | 6 | 7 | 6 | 7 | 1,473,100 |
| 2011/08/30 | 6 | 7 | 6 | 6 | 1,564,000 |
| 2011/08/29 | 6 | 7 | 6 | 6 | 729,400 |
| 2011/08/26 | 7 | 7 | 6 | 7 | 731,500 |
| 2011/08/25 | 6 | 7 | 6 | 6 | 333,700 |
| 2011/08/24 | 6 | 7 | 6 | 6 | 345,600 |
| 2011/08/23 | 7 | 7 | 6 | 6 | 268,200 |
| 2011/08/22 | 6 | 7 | 6 | 6 | 524,600 |
| 2011/08/19 | 7 | 7 | 6 | 7 | 774,700 |
| 2011/08/18 | 6 | 7 | 6 | 6 | 350,200 |
| 2011/08/17 | 7 | 7 | 6 | 6 | 120,800 |
| 2011/08/16 | 7 | 7 | 6 | 7 | 327,700 |
| 2011/08/15 | 6 | 7 | 6 | 6 | 361,700 |
| 2011/08/12 | 6 | 7 | 6 | 7 | 642,200 |
| 2011/08/11 | 7 | 7 | 6 | 7 | 194,900 |
| 2011/08/10 | 7 | 7 | 6 | 7 | 660,200 |
| 2011/08/09 | 6 | 7 | 6 | 7 | 629,600 |
| 2011/08/08 | 7 | 7 | 6 | 6 | 793,700 |
| 2011/08/05 | 7 | 8 | 6 | 8 | 12,978,200 |
| 2011/08/04 | 7 | 8 | 7 | 7 | 784,700 |
| 2011/08/03 | 7 | 8 | 7 | 7 | 593,900 |
| 2011/08/02 | 7 | 8 | 7 | 8 | 280,600 |
| 2011/08/01 | 7 | 8 | 7 | 8 | 425,100 |
| 2011/07/29 | 8 | 8 | 7 | 7 | 766,700 |
| 2011/07/28 | 8 | 8 | 7 | 8 | 426,100 |
| 2011/07/27 | 7 | 8 | 7 | 8 | 714,300 |
| 2011/07/26 | 8 | 8 | 7 | 8 | 363,700 |
| 2011/07/25 | 8 | 8 | 7 | 8 | 364,500 |
| 2011/07/22 | 8 | 8 | 7 | 8 | 529,700 |
| 2011/07/21 | 8 | 8 | 7 | 8 | 409,400 |
| 2011/07/20 | 8 | 8 | 7 | 8 | 440,200 |
| 2011/07/19 | 8 | 8 | 7 | 8 | 482,500 |
| 2011/07/15 | 8 | 8 | 7 | 8 | 884,100 |
| 2011/07/14 | 8 | 9 | 7 | 8 | 2,437,700 |
| 2011/07/13 | 9 | 9 | 8 | 8 | 7,335,900 |
| 2011/07/12 | 8 | 9 | 7 | 9 | 6,530,400 |
| 2011/07/11 | 8 | 8 | 7 | 8 | 2,839,700 |
| 2011/07/08 | 8 | 8 | 7 | 8 | 354,200 |
| 2011/07/07 | 7 | 8 | 7 | 7 | 481,600 |
| 2011/07/06 | 8 | 8 | 7 | 7 | 222,500 |
| 2011/07/05 | 8 | 8 | 7 | 7 | 796,800 |
| 2011/07/04 | 7 | 9 | 7 | 8 | 3,809,600 |
| 2011/07/01 | 7 | 8 | 7 | 8 | 455,200 |
| 2011/06/30 | 8 | 8 | 7 | 7 | 969,500 |
| 2011/06/29 | 8 | 8 | 7 | 8 | 463,800 |
| 2011/06/28 | 8 | 8 | 7 | 8 | 3,229,200 |
| 2011/06/27 | 7 | 8 | 7 | 8 | 883,100 |
| 2011/06/24 | 7 | 8 | 6 | 8 | 1,341,800 |
| 2011/06/23 | 7 | 8 | 6 | 7 | 1,440,200 |
| 2011/06/22 | 7 | 7 | 6 | 7 | 424,100 |
| 2011/06/21 | 7 | 7 | 6 | 7 | 314,400 |
| 2011/06/20 | 7 | 7 | 6 | 7 | 393,800 |
| 2011/06/17 | 7 | 7 | 6 | 7 | 2,534,800 |
| 2011/06/16 | 8 | 8 | 7 | 7 | 546,700 |
| 2011/06/15 | 7 | 8 | 6 | 8 | 1,499,300 |
| 2011/06/14 | 6 | 7 | 6 | 7 | 169,000 |
| 2011/06/13 | 7 | 7 | 6 | 7 | 308,500 |
| 2011/06/10 | 7 | 7 | 6 | 7 | 178,700 |
| 2011/06/09 | 7 | 8 | 6 | 7 | 1,767,900 |
| 2011/06/08 | 7 | 8 | 6 | 7 | 7,950,200 |
| 2011/06/07 | 7 | 8 | 7 | 7 | 476,900 |
| 2011/06/06 | 7 | 8 | 7 | 7 | 842,400 |
| 2011/06/03 | 7 | 8 | 7 | 8 | 223,400 |
| 2011/06/02 | 7 | 8 | 7 | 8 | 194,800 |
| 2011/06/01 | 8 | 8 | 7 | 7 | 379,500 |
| 2011/05/31 | 7 | 8 | 7 | 8 | 418,200 |
| 2011/05/30 | 8 | 8 | 7 | 8 | 443,800 |
| 2011/05/27 | 8 | 8 | 7 | 8 | 2,116,500 |
| 2011/05/26 | 9 | 9 | 8 | 9 | 920,600 |
| 2011/05/25 | 7 | 9 | 7 | 9 | 9,044,800 |
| 2011/05/24 | 7 | 8 | 7 | 7 | 635,100 |
| 2011/05/23 | 7 | 8 | 7 | 7 | 717,300 |
| 2011/05/20 | 7 | 8 | 7 | 7 | 565,800 |
| 2011/05/19 | 7 | 8 | 7 | 7 | 1,101,000 |
| 2011/05/18 | 7 | 8 | 7 | 7 | 798,300 |
| 2011/05/17 | 7 | 8 | 6 | 7 | 2,525,800 |
| 2011/05/16 | 7 | 8 | 6 | 8 | 4,983,600 |
| 2011/05/13 | 7 | 8 | 7 | 7 | 1,727,200 |
| 2011/05/12 | 7 | 8 | 7 | 7 | 707,300 |
| 2011/05/11 | 7 | 8 | 7 | 7 | 500,400 |
| 2011/05/10 | 7 | 8 | 7 | 7 | 2,552,600 |
| 2011/05/09 | 7 | 8 | 7 | 7 | 1,573,900 |
| 2011/05/06 | 7 | 8 | 6 | 7 | 2,280,200 |
| 2011/05/02 | 7 | 7 | 6 | 7 | 2,753,100 |
| 2011/04/28 | 7 | 8 | 6 | 7 | 1,928,200 |
| 2011/04/27 | 7 | 8 | 7 | 7 | 617,000 |
| 2011/04/26 | 7 | 8 | 6 | 7 | 2,201,100 |
| 2011/04/25 | 7 | 8 | 6 | 7 | 5,514,500 |
| 2011/04/22 | 7 | 7 | 6 | 7 | 448,900 |
| 2011/04/21 | 7 | 7 | 6 | 7 | 2,339,100 |
| 2011/04/20 | 6 | 7 | 6 | 7 | 3,157,700 |
| 2011/04/19 | 6 | 6 | 5 | 5 | 769,200 |
| 2011/04/18 | 6 | 6 | 5 | 6 | 778,400 |
| 2011/04/15 | 6 | 6 | 5 | 5 | 1,012,800 |
| 2011/04/14 | 5 | 6 | 5 | 5 | 630,200 |
| 2011/04/13 | 6 | 6 | 5 | 6 | 289,600 |
| 2011/04/12 | 6 | 6 | 5 | 6 | 1,073,000 |
| 2011/04/11 | 6 | 6 | 5 | 6 | 1,241,500 |
| 2011/04/08 | 6 | 7 | 5 | 6 | 2,130,800 |
| 2011/04/07 | 6 | 7 | 5 | 6 | 7,741,800 |
| 2011/04/06 | 6 | 7 | 6 | 6 | 1,689,600 |
| 2011/04/05 | 6 | 7 | 6 | 6 | 1,391,100 |
| 2011/04/04 | 6 | 7 | 6 | 6 | 597,000 |
| 2011/04/01 | 6 | 7 | 6 | 6 | 723,200 |
| 2011/03/31 | 6 | 7 | 6 | 6 | 631,400 |
| 2011/03/30 | 6 | 7 | 6 | 6 | 576,800 |
| 2011/03/29 | 7 | 7 | 5 | 7 | 18,260,100 |
| 2011/03/28 | 8 | 8 | 7 | 7 | 1,423,300 |
| 2011/03/25 | 8 | 9 | 7 | 8 | 3,953,700 |
| 2011/03/24 | 7 | 8 | 7 | 8 | 4,510,400 |
| 2011/03/23 | 7 | 8 | 7 | 7 | 1,313,700 |
| 2011/03/22 | 7 | 8 | 7 | 7 | 1,048,100 |
| 2011/03/18 | 7 | 8 | 6 | 7 | 5,509,300 |
| 2011/03/17 | 6 | 7 | 6 | 6 | 1,769,300 |
| 2011/03/16 | 5 | 7 | 5 | 6 | 4,578,100 |
| 2011/03/15 | 6 | 7 | 5 | 5 | 6,499,600 |
| 2011/03/14 | 7 | 8 | 6 | 7 | 9,476,800 |
| 2011/03/11 | 9 | 9 | 8 | 9 | 1,047,800 |
| 2011/03/10 | 8 | 9 | 8 | 9 | 4,284,500 |
| 2011/03/09 | 8 | 9 | 8 | 9 | 420,100 |
| 2011/03/08 | 8 | 9 | 8 | 8 | 2,149,900 |
| 2011/03/07 | 8 | 9 | 7 | 8 | 2,295,800 |
| 2011/03/04 | 8 | 9 | 7 | 8 | 3,937,600 |
| 2011/03/03 | 8 | 9 | 7 | 8 | 5,817,800 |
| 2011/03/02 | 8 | 9 | 7 | 9 | 9,755,400 |
| 2011/03/01 | 8 | 8 | 7 | 8 | 4,001,000 |
| 2011/02/28 | 8 | 8 | 7 | 7 | 1,642,200 |
| 2011/02/25 | 7 | 8 | 7 | 8 | 1,020,000 |
| 2011/02/24 | 7 | 8 | 7 | 8 | 733,400 |
| 2011/02/23 | 7 | 8 | 7 | 8 | 4,397,500 |
| 2011/02/22 | 8 | 8 | 7 | 7 | 1,209,100 |
| 2011/02/21 | 7 | 8 | 7 | 8 | 1,090,400 |
| 2011/02/18 | 7 | 8 | 6 | 8 | 1,483,200 |
| 2011/02/17 | 7 | 8 | 6 | 7 | 1,939,600 |
| 2011/02/16 | 7 | 8 | 6 | 7 | 2,295,900 |
| 2011/02/15 | 7 | 8 | 7 | 7 | 1,050,400 |
| 2011/02/14 | 7 | 8 | 7 | 7 | 1,790,100 |
| 2011/02/10 | 7 | 8 | 7 | 7 | 5,960,600 |
| 2011/02/09 | 7 | 8 | 7 | 7 | 1,404,000 |
| 2011/02/08 | 7 | 8 | 7 | 7 | 2,187,300 |
| 2011/02/07 | 7 | 8 | 7 | 8 | 983,000 |
| 2011/02/04 | 8 | 8 | 7 | 8 | 887,200 |
| 2011/02/03 | 7 | 8 | 7 | 8 | 1,949,400 |
| 2011/02/02 | 8 | 9 | 6 | 7 | 21,177,100 |
| 2011/02/01 | 8 | 9 | 8 | 8 | 580,500 |
| 2011/01/31 | 8 | 9 | 7 | 8 | 5,008,400 |
| 2011/01/28 | 8 | 9 | 7 | 8 | 12,407,900 |
| 2011/01/27 | 9 | 10 | 8 | 8 | 18,679,600 |
| 2011/01/26 | 9 | 11 | 8 | 9 | 42,014,000 |
| 2011/01/25 | 7 | 8 | 7 | 7 | 1,036,700 |
| 2011/01/24 | 7 | 8 | 7 | 7 | 3,154,100 |
| 2011/01/21 | 7 | 8 | 7 | 7 | 1,449,800 |
| 2011/01/20 | 8 | 8 | 7 | 7 | 2,036,200 |
| 2011/01/19 | 7 | 8 | 6 | 7 | 10,249,700 |
| 2011/01/18 | 7 | 8 | 7 | 7 | 2,132,200 |
| 2011/01/17 | 7 | 8 | 7 | 7 | 2,571,700 |
| 2011/01/14 | 7 | 8 | 7 | 7 | 3,773,200 |
| 2011/01/13 | 8 | 8 | 7 | 7 | 2,242,300 |
| 2011/01/12 | 8 | 9 | 7 | 8 | 3,473,600 |
| 2011/01/11 | 8 | 9 | 7 | 7 | 11,582,500 |
| 2011/01/07 | 8 | 9 | 8 | 9 | 443,400 |
| 2011/01/06 | 9 | 9 | 8 | 8 | 723,900 |
| 2011/01/05 | 8 | 9 | 7 | 9 | 2,579,400 |
| 2011/01/04 | 8 | 9 | 8 | 8 | 3,055,000 |