1. HOME >
  2. 株価時系列 >
  3. 3011 >
  4. 1984年

3011 (株)バナーズ の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282632632632632,0071,861.95
1984-12-272592592592595,0181,833.63
1984-12-262472472472472,0071,748.67
1984-12-252442492442459,0331,734.51
1984-12-2425725824424416,0581,727.43
1984-12-2225425924925910,0361,833.63
1984-12-212592592492528,0291,784.07
1984-12-202552592502595,0181,833.63
1984-12-192652652552558,0291,805.31
1984-12-1826426926426618,0651,883.19
1984-12-1727427426426412,0431,869.03
1984-12-1526927926927027,0981,911.50
1984-12-1427627626426427,0981,869.03
1984-12-13284291279282144,5211,996.46
1984-12-12261293261273173,6261,932.74
1984-12-1125127025127013,0471,911.50
1984-12-1025325324124618,0651,741.59
1984-12-0724424824424818,0651,755.75
1984-12-0624324324124123,0831,706.19
1984-12-052432432432431,0041,720.35
1984-12-0424924924224230,1091,713.27
1984-12-0324124924124918,0651,762.83
1984-12-0124924924024013,0471,699.11
1984-11-3024024923924019,0691,699.11
1984-11-2924524923923928,1011,692.04
1984-11-282492492442443,0111,727.43
1984-11-272442542442546,0221,798.23
1984-11-2625625624424410,0361,727.43
1984-11-2425625625425612,0431,812.39
1984-11-2224525724525725,0911,819.47
1984-11-2123824423424447,1701,727.43
1984-11-202392392392393,0111,692.04
1984-11-1923823923523835,1271,684.96
1984-11-1723523923523713,0471,677.88
1984-11-1623423523423428,1011,656.64
1984-11-1523723923423918,0651,692.04
1984-11-142352352352357,0251,663.72
1984-11-1323524123423913,0471,692.04
1984-11-1223923923423413,0471,656.64
1984-11-0924024023923912,0431,692.04
1984-11-0824124123923913,0471,692.04
1984-11-072372412372397,0251,692.04
1984-11-062382382372376,0221,677.88
1984-11-052412412372388,0291,684.96
1984-11-0224224223924220,0721,713.27
1984-11-0124324424124215,0541,713.27
1984-10-3125225424224213,0471,713.27
1984-10-3025025124025116,0581,776.99
1984-10-292552552492506,0221,769.91
1984-10-2723925623925614,0511,812.39
1984-10-2624924924424910,0361,762.83
1984-10-2524924923923914,0511,692.04
1984-10-2425125124924920,0721,762.83
1984-10-232542542502507,0251,769.91
1984-10-2225625624924914,0511,762.83
1984-10-2025025924925913,0471,833.63
1984-10-1925925925025916,0581,833.63
1984-10-1825825925325918,0651,833.63
1984-10-1727427426926935,1271,904.42
1984-10-1627827927427529,1051,946.90
1984-10-1525625825025812,0431,826.55
1984-10-1226026024925019,0691,769.91
1984-10-1125725724925023,0831,769.91
1984-10-0925825825725720,0721,819.47
1984-10-0826827926726838,1381,897.35
1984-10-0529929925826891,3301,897.35
1984-10-04279302279299236,8552,116.81
1984-10-0321724921624853,1921,755.75
1984-10-022162182152158,0291,522.12
1984-10-0121622121421432,1161,515.04
1984-09-292292292182184,0141,543.36
1984-09-282302302302304,0141,628.32
1984-09-272152152152155,0181,522.12
1984-09-262302302302301,0041,628.32
1984-09-252392392302305,0181,628.32
1984-09-222392392382387,0251,684.96
1984-09-2123423423423412,0431,656.64
1984-09-2022022020920919,0691,479.65
1984-09-192202202202203,0111,557.52
1984-09-1822922922922912,0431,621.24
1984-09-172342342342344,0141,656.64
1984-09-1422423422422516,0581,592.92
1984-09-132392392292296,0221,621.24
1984-09-122392392392393,0111,692.04
1984-09-1124424423923910,0361,692.04
1984-09-1024624924424414,0511,727.43
1984-09-0724425524124124,0871,706.19
1984-09-0627727723523997,3511,692.04
1984-09-05234274234272159,5761,925.66
1984-09-0423923922923430,1091,656.64
1984-09-0320820920420915,0541,479.65
1984-09-012062062062063,0111,458.41
1984-08-3120420420420414,0511,444.25
1984-08-3020920920120814,0511,472.57
1984-08-2920921019920115,0541,423.01
1984-08-2821021020920917,0621,479.65
1984-08-272142142122129,0331,500.89
1984-08-252142142142142,0071,515.04
1984-08-242102192102147,0251,515.04
1984-08-2321021120920918,0651,479.65
1984-08-222092092092097,0251,479.65
1984-08-202102102102102,0071,486.73
1984-08-1820920920920913,0471,479.65
1984-08-162102102092092,0071,479.65
1984-08-142102102102101,0041,486.73
1984-08-132012052012052,0071,451.33
1984-08-1019919919919911,0401,408.85
1984-08-092232232232232,0071,578.76
1984-08-0821922921922815,0541,614.16
1984-08-072092142092145,0181,515.04
1984-08-061991991991993,0111,408.85
1984-08-032092092082088,0291,472.57
1984-08-022132132092094,0141,479.65
1984-08-012142152142149,0331,515.04
1984-07-3121721921421910,0361,550.44
1984-07-3020822320821910,0361,550.44
1984-07-282022072022078,0291,465.49
1984-07-2719920019919914,0511,408.85
1984-07-261941941941945,0181,373.45
1984-07-2519419919419918,0651,408.85
1984-07-2321021020920919,0691,479.65
1984-07-212102102102101,0041,486.73
1984-07-1921221220920917,0621,479.65
1984-07-1821422121021117,0621,493.81
1984-07-1722222221421922,0801,550.44
1984-07-162202212202218,0291,564.60
1984-07-1322022022022010,0361,557.52
1984-07-1222722721922025,0911,557.52
1984-07-1122923222722712,0431,607.08
1984-07-102342342342342,0071,656.64
1984-07-092342342272277,0251,607.08
1984-07-0722922922922910,0361,621.24
1984-07-0622723422722919,0691,621.24
1984-07-0522923422422415,0541,585.84
1984-07-042342342292298,0291,621.24
1984-07-0324924923923914,0511,692.04
1984-07-0225926025125189,3221,776.99
1984-06-29214226213226114,4131,600
1984-06-28219220209209135,4891,479.65
1984-06-2625025024424413,0471,727.43
1984-06-2525425424925016,0581,769.91
1984-06-2324925024924911,0401,762.83
1984-06-2226226224824820,0721,755.75
1984-06-2126426426426412,0431,869.03
1984-06-2026927926426439,1411,869.03
1984-06-1926127926126929,1051,904.42
1984-06-1827427925926011,0401,840.71
1984-06-162852852832849,0332,010.62
1984-06-1528528628428518,0652,017.70
1984-06-1428228328228327,0982,003.54
1984-06-123023023023023,0112,138.05
1984-06-1130230429930112,0432,130.97
1984-06-0830430430030119,0692,130.97
1984-06-0730530529930017,0622,123.89
1984-06-063183183053059,0332,159.29
1984-06-0530531030530910,0362,187.61
1984-06-0430130430130123,0832,130.97
1984-06-0230830830430818,0652,180.53
1984-06-0131431530930931,1122,187.61
1984-05-3032932932332917,0622,329.20
1984-05-2931831830431166,2392,201.77
1984-05-2833633631931924,0872,258.41
1984-05-2633433433433411,0402,364.60
1984-05-2534434934434921,0762,470.80
1984-05-2433934031931930,1092,258.41
1984-05-233453453443447,0252,435.40
1984-05-2235935934434452,1882,435.40
1984-05-21349379348349246,8912,470.80
1984-05-1830930929930239,1412,138.05
1984-05-1733033930831851,1852,251.33
1984-05-1634534833033172,2612,343.36
1984-05-1530832930432949,1772,329.20
1984-05-1430931030931043,1562,194.69
1984-05-1137137137137116,0582,626.55
1984-05-10379399369370266,9632,619.47
1984-05-09329359329359115,4162,541.59
1984-05-0832933932832983,3012,329.20
1984-05-07320339320334177,6412,364.60
1984-05-0226127125927164,2321,918.58
1984-05-0128528525926965,2351,904.42
1984-04-2829830328528596,3482,017.70
1984-04-2634935833933934,1232,400
1984-04-25340364340349195,7062,470.80
1984-04-24329344329339122,4422,400
1984-04-23344358344349300,0832,470.80
1984-04-21410410410410105,3802,902.65
1984-04-20363424355419647,3362,966.37
1984-04-19319359302358600,1662,534.51
1984-04-18269309257309556,0062,187.61
1984-04-17234257229257156,5651,819.47
1984-04-1621622921522927,0981,621.24
1984-04-1321421520521519,0691,522.12
1984-04-122062062042046,0221,444.25
1984-04-1121921920820828,1011,472.57
1984-04-1023323422422418,0651,585.84
1984-04-0923423423323316,0581,649.56
1984-04-0723223423123415,0541,656.64
1984-04-0623423923423742,1521,677.88
1984-04-0524824821923990,3261,692.04
1984-04-04219250215249158,5721,762.83
1984-04-0319821419821423,0831,515.04
1984-04-0218919318919347,1701,366.37
1984-03-3118418418418414,0511,302.65
1984-03-3018518516916920,0721,196.46
1984-03-2918918918518528,1011,309.73
1984-03-2819319318518512,0431,309.73
1984-03-271911921911929,0331,359.29
1984-03-261891891891896,0221,338.05
1984-03-241861861841845,0181,302.65
1984-03-2318518518418412,0431,302.65
1984-03-221841851841857,0251,309.73
1984-03-211841891841898,0291,338.05
1984-03-1918518918418913,0471,338.05
1984-03-1719019018918913,0471,338.05
1984-03-161931931841857,0251,309.73
1984-03-1520120219519525,0911,380.53
1984-03-1420420419920123,0831,423.01
1984-03-1320420420420418,0651,444.25
1984-03-1219919919919921,0761,408.85
1984-03-091991991991997,0251,408.85
1984-03-0822022020921212,0431,500.89
1984-03-0723323321421552,1881,522.12
1984-03-0621221220420925,0911,479.65
1984-03-0517818817418726,0941,323.89
1984-03-0317918017017444,1591,231.86
1984-03-0122423221922547,1701,592.92
1984-02-292242292242298,0291,621.24
1984-02-2823323422922925,0911,621.24
1984-02-2723423522923254,1961,642.48
1984-02-2522922922522918,0651,621.24
1984-02-2422622921922921,0761,621.24
1984-02-2323623621721716,0581,536.28
1984-02-2221923421823438,1381,656.64
1984-02-2122022121421457,2061,515.04
1984-02-2022422521421918,0651,550.44
1984-02-1822422422322412,0431,585.84
1984-02-1723123122522936,1301,621.24
1984-02-1624024224024119,0691,706.19
1984-02-1524125923725580,2901,805.31
1984-02-1424925323923953,1921,692.04
1984-02-1324925924925428,1011,798.23
1984-02-1026926924926461,2211,869.03
1984-02-09269283269270156,5651,911.50
1984-02-08284289257257243,8801,819.47
1984-02-07235279235279295,0651,975.22
1984-02-06204218200218128,4641,543.36
1984-02-04214219204204126,4561,444.25
1984-02-03238239209229577,0821,621.24
1984-02-02233233233233459,6591,649.56
1984-02-01143185143183232,8401,295.58
1984-01-3113814313814323,0831,012.39
1984-01-3013813813813817,062976.99
1984-01-281361361361368,029962.83
1984-01-271361361361368,029962.83
1984-01-2613613613513613,047962.83
1984-01-2513713713313312,043941.59
1984-01-2413513813313523,083955.75
1984-01-2313013513013526,094955.75
1984-01-2113013013013011,040920.35
1984-01-201301301301302,007920.35
1984-01-191301301301304,014920.35
1984-01-181291291291291,004913.27
1984-01-171281281281281,004906.20
1984-01-1313613612512512,043884.96

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