3011 (株)バナーズの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	76	76	75	75	9,033	530.97
1999-12-29	75	75	75	75	3,011	530.97
1999-12-28	75	75	75	75	2,007	530.97
1999-12-27	74	75	74	75	8,029	530.97
1999-12-24	74	80	74	80	18,065	566.37
1999-12-22	74	80	74	74	8,029	523.89
1999-12-21	75	75	74	74	11,040	523.89
1999-12-20	80	80	75	75	3,011	530.97
1999-12-17	81	81	80	80	25,091	566.37
1999-12-16	76	80	76	80	15,054	566.37
1999-12-15	75	75	75	75	3,011	530.97
1999-12-14	80	80	80	80	2,007	566.37
1999-12-09	82	82	82	82	2,007	580.53
1999-12-08	82	82	82	82	4,014	580.53
1999-12-07	82	82	82	82	2,007	580.53
1999-12-03	84	84	84	84	2,007	594.69
1999-12-02	84	84	84	84	2,007	594.69
1999-12-01	84	84	84	84	2,007	594.69
1999-11-30	84	84	84	84	3,011	594.69
1999-11-29	84	84	84	84	7,025	594.69
1999-11-26	85	85	85	85	2,007	601.77
1999-11-25	85	85	85	85	2,007	601.77
1999-11-24	85	85	85	85	5,018	601.77
1999-11-22	83	84	83	84	2,007	594.69
1999-11-19	83	83	83	83	4,014	587.61
1999-11-18	82	82	82	82	11,040	580.53
1999-11-17	81	82	73	82	9,033	580.53
1999-11-16	82	82	82	82	4,014	580.53
1999-11-15	83	83	83	83	1,004	587.61
1999-11-12	90	90	81	81	10,036	573.45
1999-11-11	90	90	90	90	6,022	637.17
1999-11-10	91	91	91	91	1,004	644.25
1999-11-09	90	91	90	90	10,036	637.17
1999-11-08	91	91	90	90	4,014	637.17
1999-11-05	91	91	91	91	1,004	644.25
1999-11-02	91	91	91	91	1,004	644.25
1999-11-01	95	95	90	90	6,022	637.17
1999-10-29	95	95	95	95	1,004	672.57
1999-10-28	99	99	99	99	1,004	700.89
1999-10-27	95	95	95	95	1,004	672.57
1999-10-26	95	95	95	95	1,004	672.57
1999-10-25	95	95	95	95	3,011	672.57
1999-10-22	95	97	95	97	5,018	686.73
1999-10-21	90	90	90	90	2,007	637.17
1999-10-20	90	90	90	90	3,011	637.17
1999-10-19	92	92	83	90	9,033	637.17
1999-10-18	77	77	77	77	15,054	545.13
1999-10-15	97	97	96	97	15,054	686.73
1999-10-14	96	96	96	96	3,011	679.65
1999-10-12	97	97	97	97	5,018	686.73
1999-10-08	96	96	96	96	5,018	679.65
1999-10-07	100	100	96	96	4,014	679.65
1999-10-06	101	101	100	100	3,011	707.97
1999-10-04	101	101	101	101	7,025	715.04
1999-10-01	109	109	109	109	6,022	771.68
1999-09-29	110	110	110	110	10,036	778.76
1999-09-28	98	98	98	98	1,004	693.81
1999-09-27	96	96	95	95	2,007	672.57
1999-09-24	100	100	95	95	10,036	672.57
1999-09-21	102	105	100	105	4,014	743.36
1999-09-17	106	106	105	105	9,033	743.36
1999-09-16	106	106	105	105	7,025	743.36
1999-09-14	105	105	105	105	3,011	743.36
1999-09-13	106	110	105	105	5,018	743.36
1999-09-10	105	105	105	105	9,033	743.36
1999-09-09	105	119	105	119	3,011	842.48
1999-09-08	110	111	105	105	9,033	743.36
1999-09-07	113	113	113	113	2,007	800
1999-09-06	113	113	113	113	1,004	800
1999-09-03	114	114	114	114	1,004	807.08
1999-09-02	113	113	112	112	4,014	792.92
1999-09-01	120	125	120	125	8,029	884.96
1999-08-30	115	115	111	111	5,018	785.84
1999-08-26	118	118	118	118	2,007	835.40
1999-08-25	118	118	118	118	5,018	835.40
1999-08-24	118	118	118	118	2,007	835.40
1999-08-23	118	118	118	118	4,014	835.40
1999-08-20	118	118	118	118	8,029	835.40
1999-08-19	118	118	118	118	1,004	835.40
1999-08-18	139	139	118	118	6,022	835.40
1999-08-16	119	119	119	119	1,004	842.48
1999-08-13	120	120	119	119	7,025	842.48
1999-08-12	120	120	120	120	2,007	849.56
1999-08-11	120	120	120	120	2,007	849.56
1999-08-10	120	120	120	120	6,022	849.56
1999-08-09	118	120	118	119	10,036	842.48
1999-08-06	118	120	118	120	2,007	849.56
1999-08-05	120	120	120	120	1,004	849.56
1999-08-04	120	125	120	125	5,018	884.96
1999-08-03	125	125	125	125	9,033	884.96
1999-08-02	122	125	122	125	3,011	884.96
1999-07-30	120	126	120	126	6,022	892.04
1999-07-29	130	130	120	120	18,065	849.56
1999-07-28	135	135	130	130	6,022	920.35
1999-07-26	130	135	130	135	5,018	955.75
1999-07-23	131	131	125	130	16,058	920.35
1999-07-22	135	135	116	116	16,058	821.24
1999-07-21	132	135	132	135	3,011	955.75
1999-07-19	139	139	139	139	10,036	984.07
1999-07-16	147	147	146	146	12,043	1,033.63
1999-07-15	144	147	144	146	36,130	1,033.63
1999-07-14	139	142	138	139	17,062	984.07
1999-07-13	132	135	132	133	23,083	941.59
1999-07-12	130	131	130	131	14,051	927.43
1999-07-09	133	135	130	130	16,058	920.35
1999-07-08	130	133	130	133	5,018	941.59
1999-07-07	130	135	130	130	17,062	920.35
1999-07-06	135	135	135	135	7,025	955.75
1999-07-05	134	134	131	131	16,058	927.43
1999-07-02	133	135	133	135	35,127	955.75
1999-07-01	136	136	130	130	19,069	920.35
1999-06-30	135	136	135	135	3,011	955.75
1999-06-29	136	136	135	135	5,018	955.75
1999-06-28	130	138	130	135	5,018	955.75
1999-06-25	139	139	139	139	18,065	984.07
1999-06-24	139	139	139	139	1,004	984.07
1999-06-23	147	147	146	147	9,033	1,040.71
1999-06-22	144	147	144	147	17,062	1,040.71
1999-06-21	139	142	139	142	12,043	1,005.31
1999-06-18	138	139	138	139	3,011	984.07
1999-06-17	144	144	144	144	7,025	1,019.47
1999-06-16	130	144	130	144	16,058	1,019.47
1999-06-15	144	144	144	144	4,014	1,019.47
1999-06-14	131	131	131	131	2,007	927.43
1999-06-11	130	131	130	131	3,011	927.43
1999-06-09	128	130	128	130	14,051	920.35
1999-06-08	131	138	130	138	9,033	976.99
1999-06-07	149	149	145	145	35,127	1,026.55
1999-06-04	130	149	130	141	82,297	998.23
1999-06-03	130	130	130	130	2,007	920.35
1999-06-02	120	120	120	120	3,011	849.56
1999-06-01	120	120	115	115	10,036	814.16
1999-05-31	120	120	120	120	15,054	849.56
1999-05-28	120	120	120	120	5,018	849.56
1999-05-27	120	120	120	120	3,011	849.56
1999-05-26	115	132	115	128	16,058	906.20
1999-05-25	122	132	122	132	25,091	934.51
1999-05-24	120	124	120	120	43,156	849.56
1999-05-21	113	121	113	120	15,054	849.56
1999-05-20	111	113	111	113	3,011	800
1999-05-19	125	125	120	120	12,043	849.56
1999-05-18	127	130	127	127	7,025	899.12
1999-05-17	125	130	123	130	9,033	920.35
1999-05-14	127	130	122	123	16,058	870.80
1999-05-13	131	131	130	130	7,025	920.35
1999-05-12	130	135	130	134	14,051	948.67
1999-05-11	134	136	132	132	18,065	934.51
1999-05-10	125	127	122	127	41,148	899.12
1999-05-07	120	124	120	120	10,036	849.56
1999-05-06	115	115	115	115	5,018	814.16
1999-04-30	115	115	114	114	9,033	807.08
1999-04-28	114	115	114	115	7,025	814.16
1999-04-27	114	114	114	114	3,011	807.08
1999-04-26	113	120	113	113	4,014	800
1999-04-23	113	113	113	113	1,004	800
1999-04-22	112	112	112	112	6,022	792.92
1999-04-21	112	113	112	112	5,018	792.92
1999-04-20	119	120	119	119	5,018	842.48
1999-04-19	124	124	120	120	6,022	849.56
1999-04-16	123	123	123	123	7,025	870.80
1999-04-15	125	125	120	123	10,036	870.80
1999-04-14	127	127	110	110	19,069	778.76
1999-04-13	133	135	127	127	14,051	899.12
1999-04-12	129	135	128	129	11,040	913.27
1999-04-09	124	125	122	122	22,080	863.72
1999-04-08	115	120	113	117	20,072	828.32
1999-04-07	109	112	105	110	21,076	778.76
1999-04-06	105	105	101	101	3,011	715.04
1999-04-05	109	109	100	100	24,087	707.97
1999-04-02	100	100	100	100	7,025	707.97
1999-04-01	104	105	99	99	3,011	700.89
1999-03-31	104	104	104	104	1,004	736.28
1999-03-30	99	104	99	104	10,036	736.28
1999-03-29	99	99	99	99	5,018	700.89
1999-03-26	100	100	96	96	7,025	679.65
1999-03-23	107	107	100	100	6,022	707.97
1999-03-19	98	107	98	100	7,025	707.97
1999-03-18	99	110	99	104	20,072	736.28
1999-03-17	110	110	100	105	8,029	743.36
1999-03-16	97	113	97	111	12,043	785.84
1999-03-15	110	110	95	95	9,033	672.57
1999-03-12	99	111	99	111	53,192	785.84
1999-03-11	95	100	95	95	11,040	672.57
1999-03-10	90	95	87	95	17,062	672.57
1999-03-09	84	84	84	84	3,011	594.69
1999-03-08	85	85	84	84	8,029	594.69
1999-03-05	84	84	83	83	13,047	587.61
1999-03-04	84	84	84	84	1,004	594.69
1999-03-03	83	83	83	83	1,004	587.61
1999-03-02	83	83	83	83	4,014	587.61
1999-03-01	85	85	85	85	7,025	601.77
1999-02-26	85	86	85	86	17,062	608.85
1999-02-25	86	86	86	86	8,029	608.85
1999-02-24	90	90	86	86	5,018	608.85
1999-02-23	85	85	85	85	5,018	601.77
1999-02-22	85	85	85	85	6,022	601.77
1999-02-19	85	85	84	84	4,014	594.69
1999-02-18	85	85	84	84	3,011	594.69
1999-02-17	83	83	83	83	1,004	587.61
1999-02-16	84	85	84	85	5,018	601.77
1999-02-15	85	85	85	85	9,033	601.77
1999-02-12	85	85	85	85	6,022	601.77
1999-02-10	85	85	85	85	3,011	601.77
1999-02-09	82	85	82	82	4,014	580.53
1999-02-08	80	80	80	80	1,004	566.37
1999-02-05	85	85	85	85	6,022	601.77
1999-02-04	85	85	85	85	11,040	601.77
1999-02-03	85	85	83	85	7,025	601.77
1999-02-02	83	84	83	84	6,022	594.69
1999-02-01	86	86	86	86	2,007	608.85
1999-01-29	86	86	86	86	21,076	608.85
1999-01-28	87	87	86	86	8,029	608.85
1999-01-27	90	90	90	90	1,004	637.17
1999-01-26	86	90	86	90	12,043	637.17
1999-01-25	86	86	86	86	3,011	608.85
1999-01-19	90	90	85	86	4,014	608.85
1999-01-13	90	90	90	90	1,004	637.17
1999-01-11	90	90	90	90	1,004	637.17
1999-01-08	90	90	90	90	3,011	637.17
1999-01-07	76	91	76	91	3,011	644.25
1999-01-06	95	95	95	95	2,007	672.57

分割・併合履歴： [2016-09-28]1株→0.5株 [2011-09-28]1株→0.1株 [2008-06-17]1株→0.927株 [2008-03-26]1株→1.085株 [2004-10-26]1株→0.988株 [2004-08-17]1株→1.714株 [2003-06-03]1株→0.982株 [2003-03-26]1株→1.689株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3011 (株)バナーズ の時系列データ [1999年度]

3011 (株)バナーズの時系列データ [1999年度]