3011 (株)バナーズの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-23	119	119	118	118	5,018	835.40
1983-12-17	118	118	118	118	2,007	835.40
1983-12-09	128	128	128	128	2,007	906.20
1983-12-08	123	123	123	123	6,022	870.80
1983-12-07	138	138	135	138	14,051	976.99
1983-12-06	125	125	125	125	2,007	884.96
1983-12-02	122	122	122	122	3,011	863.72
1983-11-30	125	125	125	125	1,004	884.96
1983-11-29	123	125	123	125	3,011	884.96
1983-11-28	123	123	123	123	1,004	870.80
1983-11-22	126	126	126	126	3,011	892.04
1983-11-21	126	126	126	126	1,004	892.04
1983-11-19	126	130	126	130	3,011	920.35
1983-11-18	126	126	126	126	5,018	892.04
1983-11-17	126	126	126	126	5,018	892.04
1983-11-15	126	126	126	126	8,029	892.04
1983-11-14	126	126	126	126	8,029	892.04
1983-11-11	126	126	126	126	7,025	892.04
1983-11-09	126	127	126	127	6,022	899.12
1983-11-08	127	127	127	127	1,004	899.12
1983-11-07	132	132	132	132	3,011	934.51
1983-11-05	130	133	130	133	2,007	941.59
1983-11-04	127	133	127	133	9,033	941.59
1983-11-02	127	127	127	127	6,022	899.12
1983-11-01	134	134	128	133	17,062	941.59
1983-10-31	124	137	124	137	45,163	969.91
1983-10-28	122	122	122	122	2,007	863.72
1983-10-27	121	121	121	121	5,018	856.64
1983-10-26	121	121	120	120	2,007	849.56
1983-10-25	116	116	116	116	5,018	821.24
1983-10-22	124	124	124	124	1,004	877.88
1983-10-19	121	121	121	121	2,007	856.64
1983-10-18	124	124	124	124	5,018	877.88
1983-10-17	125	125	125	125	8,029	884.96
1983-10-15	121	121	121	121	1,004	856.64
1983-10-14	120	120	120	120	2,007	849.56
1983-10-13	125	125	125	125	9,033	884.96
1983-10-12	125	125	125	125	12,043	884.96
1983-10-11	125	125	123	123	2,007	870.80
1983-10-07	122	122	117	118	10,036	835.40
1983-10-06	122	123	122	122	7,025	863.72
1983-10-04	121	121	120	120	3,011	849.56
1983-10-03	117	117	117	117	3,011	828.32
1983-10-01	117	117	117	117	2,007	828.32
1983-09-30	117	117	117	117	1,004	828.32
1983-09-28	117	117	117	117	3,011	828.32
1983-09-27	116	116	116	116	4,014	821.24
1983-09-26	120	120	116	116	4,014	821.24
1983-09-20	120	120	120	120	2,007	849.56
1983-09-16	125	125	125	125	2,007	884.96
1983-09-14	118	126	118	126	15,054	892.04
1983-09-13	118	118	118	118	1,004	835.40
1983-09-12	127	127	118	118	5,018	835.40
1983-09-09	118	118	118	118	2,007	835.40
1983-09-08	118	118	118	118	1,004	835.40
1983-09-05	118	118	118	118	5,018	835.40
1983-09-01	119	119	119	119	11,040	842.48
1983-08-31	118	118	118	118	4,014	835.40
1983-08-30	118	118	117	117	7,025	828.32
1983-08-29	118	118	117	117	5,018	828.32
1983-08-27	121	121	121	121	1,004	856.64
1983-08-25	121	121	121	121	12,043	856.64
1983-08-23	121	121	121	121	2,007	856.64
1983-08-19	124	124	124	124	1,004	877.88
1983-08-15	124	124	124	124	3,011	877.88
1983-08-09	127	127	127	127	4,014	899.12
1983-08-06	130	130	129	129	7,025	913.27
1983-08-05	130	130	130	130	6,022	920.35
1983-08-04	130	130	130	130	11,040	920.35
1983-08-03	127	130	127	130	25,091	920.35
1983-08-02	127	127	126	126	4,014	892.04
1983-08-01	126	126	126	126	5,018	892.04
1983-07-30	127	127	126	126	7,025	892.04
1983-07-29	129	129	126	126	11,040	892.04
1983-07-28	124	125	124	125	13,047	884.96
1983-07-27	124	124	124	124	2,007	877.88
1983-07-25	124	124	123	123	3,011	870.80
1983-07-23	126	126	120	120	3,011	849.56
1983-07-22	129	129	129	129	2,007	913.27
1983-07-20	129	129	129	129	7,025	913.27
1983-07-19	129	130	125	127	7,025	899.12
1983-07-18	128	130	128	130	4,014	920.35
1983-07-15	118	120	118	120	9,033	849.56
1983-07-13	117	117	117	117	1,004	828.32
1983-07-02	118	118	118	118	4,014	835.40
1983-07-01	119	119	119	119	6,022	842.48
1983-06-30	118	119	118	119	2,007	842.48
1983-06-29	119	119	118	118	13,047	835.40
1983-06-28	120	120	119	119	13,047	842.48
1983-06-27	120	120	120	120	2,007	849.56
1983-06-25	119	119	119	119	3,011	842.48
1983-06-24	119	120	119	120	2,007	849.56
1983-06-23	120	120	120	120	12,043	849.56
1983-06-22	125	125	120	120	6,022	849.56
1983-06-21	121	122	121	122	7,025	863.72
1983-06-20	121	121	121	121	5,018	856.64
1983-06-17	124	126	124	126	5,018	892.04
1983-06-16	124	124	124	124	2,007	877.88
1983-06-15	124	124	124	124	5,018	877.88
1983-06-14	130	130	124	124	9,033	877.88
1983-06-13	126	130	126	130	4,014	920.35
1983-06-11	126	126	126	126	3,011	892.04
1983-06-10	126	126	126	126	4,014	892.04
1983-06-07	125	126	125	126	6,022	892.04
1983-06-06	126	126	126	126	3,011	892.04
1983-06-04	129	129	126	126	9,033	892.04
1983-06-03	129	129	129	129	1,004	913.27
1983-06-01	129	129	129	129	1,004	913.27
1983-05-31	127	130	127	129	13,047	913.27
1983-05-30	128	128	127	127	6,022	899.12
1983-05-27	128	128	128	128	3,011	906.20
1983-05-25	130	130	127	127	3,011	899.12
1983-05-24	127	127	127	127	1,004	899.12
1983-05-23	132	132	128	128	7,025	906.20
1983-05-20	128	130	128	130	18,065	920.35
1983-05-19	127	127	127	127	4,014	899.12
1983-05-18	126	127	126	127	8,029	899.12
1983-05-16	126	126	126	126	7,025	892.04
1983-05-14	126	126	126	126	2,007	892.04
1983-05-13	125	126	125	126	7,025	892.04
1983-05-12	125	125	125	125	3,011	884.96
1983-05-11	125	125	125	125	6,022	884.96
1983-05-10	125	125	125	125	8,029	884.96
1983-05-09	124	124	123	123	8,029	870.80
1983-05-06	123	123	123	123	26,094	870.80
1983-05-04	123	123	123	123	5,018	870.80
1983-05-02	125	125	125	125	1,004	884.96
1983-04-30	126	126	126	126	2,007	892.04
1983-04-27	123	123	123	123	5,018	870.80
1983-04-26	125	125	125	125	2,007	884.96
1983-04-25	125	125	125	125	1,004	884.96
1983-04-21	130	130	130	130	21,076	920.35
1983-04-15	129	130	129	130	11,040	920.35
1983-04-14	129	129	129	129	2,007	913.27
1983-04-13	129	130	129	130	8,029	920.35
1983-04-12	121	121	121	121	2,007	856.64
1983-04-11	130	130	128	128	5,018	906.20
1983-04-09	130	130	130	130	3,011	920.35
1983-04-08	120	120	120	120	13,047	849.56
1983-04-07	120	120	120	120	6,022	849.56
1983-04-06	122	122	120	120	13,047	849.56
1983-04-05	122	122	121	122	4,014	863.72
1983-04-04	122	122	122	122	1,004	863.72
1983-04-01	122	122	120	121	5,018	856.64
1983-03-31	119	119	118	119	4,014	842.48
1983-03-30	125	125	117	117	37,134	828.32
1983-03-29	130	130	125	125	3,011	884.96
1983-03-28	118	118	118	118	7,025	835.40
1983-03-23	128	128	128	128	2,007	906.20
1983-03-22	125	130	118	130	5,018	920.35
1983-03-18	132	135	127	127	12,043	899.12
1983-03-17	136	136	132	132	22,080	934.51
1983-03-16	126	126	126	126	11,040	892.04
1983-03-15	127	127	125	125	8,029	884.96
1983-03-14	130	130	125	125	14,051	884.96
1983-03-12	129	129	125	125	6,022	884.96
1983-03-11	125	139	125	130	19,069	920.35
1983-03-10	120	123	120	123	7,025	870.80
1983-03-09	118	118	117	117	4,014	828.32
1983-03-08	118	118	118	118	3,011	835.40
1983-03-07	120	120	120	120	3,011	849.56
1983-03-05	120	120	120	120	3,011	849.56
1983-03-04	118	118	118	118	1,004	835.40
1983-03-03	120	121	117	117	12,043	828.32
1983-03-02	121	121	121	121	2,007	856.64
1983-03-01	122	122	121	121	3,011	856.64
1983-02-26	121	121	121	121	3,011	856.64
1983-02-25	120	121	120	121	3,011	856.64
1983-02-24	120	125	120	125	9,033	884.96
1983-02-23	120	120	120	120	6,022	849.56
1983-02-22	121	121	120	120	6,022	849.56
1983-02-21	123	123	123	123	7,025	870.80
1983-02-18	123	125	122	125	5,018	884.96
1983-02-17	126	126	125	125	18,065	884.96
1983-02-16	122	126	122	126	12,043	892.04
1983-02-15	125	125	120	120	8,029	849.56
1983-02-14	130	134	123	134	7,025	948.67
1983-02-12	125	130	124	130	5,018	920.35
1983-02-10	131	133	123	123	34,123	870.80
1983-02-09	142	148	136	136	115,416	962.83
1983-02-08	130	135	130	133	115,416	941.59
1983-02-07	125	128	125	128	41,148	906.20
1983-02-05	119	120	119	120	24,087	849.56
1983-02-04	119	119	111	111	8,029	785.84
1983-02-03	119	119	118	118	13,047	835.40
1983-02-02	119	119	119	119	10,036	842.48
1983-02-01	115	115	115	115	15,054	814.16
1983-01-31	107	111	107	111	17,062	785.84
1983-01-29	107	107	107	107	1,004	757.52
1983-01-28	109	109	106	106	13,047	750.44
1983-01-27	109	109	108	109	12,043	771.68
1983-01-26	110	110	109	109	6,022	771.68
1983-01-25	114	114	114	114	2,007	807.08
1983-01-24	113	115	113	115	21,076	814.16
1983-01-22	113	113	113	113	1,004	800
1983-01-21	106	107	106	107	21,076	757.52
1983-01-20	114	114	108	108	4,014	764.60
1983-01-19	114	115	114	115	11,040	814.16
1983-01-18	112	112	112	112	7,025	792.92
1983-01-17	115	115	110	110	14,051	778.76
1983-01-14	108	108	108	108	6,022	764.60
1983-01-13	107	108	107	107	5,018	757.52
1983-01-12	106	106	106	106	3,011	750.44
1983-01-08	105	114	105	114	15,054	807.08
1983-01-07	105	105	105	105	7,025	743.36
1983-01-04	115	115	115	115	2,007	814.16

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11月
日	月	火	水	木	金	土
« 10月31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

3011 (株)バナーズ の時系列データ [1983年度]

3011 (株)バナーズの時系列データ [1983年度]