1. HOME >
  2. 株価時系列 >
  3. 3011 >
  4. 1985年

3011 (株)バナーズ の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283083083073088,0292,180.53
1985-12-2731731730730714,0512,173.45
1985-12-2631231230730716,0582,173.45
1985-12-2531932831432810,0362,322.12
1985-12-243293293293294,0142,329.20
1985-12-2332932932432917,0622,329.20
1985-12-2132132432032412,0432,293.81
1985-12-2031231431231229,1052,208.85
1985-12-1933333532933217,0622,350.44
1985-12-1831432931432714,0512,315.04
1985-12-1731231430831359,2142,215.93
1985-12-1631231730931222,0802,208.85
1985-12-1330731530730721,0762,173.45
1985-12-1230531230530555,1992,159.29
1985-12-1132432430430422,0802,152.21
1985-12-1032432531932440,1452,293.81
1985-12-0932533032432435,1272,293.81
1985-12-0732933432432419,0692,293.81
1985-12-0632833932432473,2642,293.81
1985-12-05349349320327106,3842,315.04
1985-12-04331351331347193,6992,456.64
1985-12-03305329305326129,4672,307.96
1985-12-0232933130430489,3222,152.21
1985-11-3032232932232935,1272,329.20
1985-11-2934935333733772,2612,385.84
1985-11-2836437435535950,1812,541.59
1985-11-2736937035735834,1232,534.51
1985-11-26361369354365105,3802,584.07
1985-11-2534435434435073,2642,477.88
1985-11-2238438536936970,2532,612.39
1985-11-21414414386396116,4202,803.54
1985-11-20401414401409110,3982,895.58
1985-11-19420428401415297,0722,938.05
1985-11-18374425374425606,1873,008.85
1985-11-16369377367373104,3772,640.71
1985-11-1537437836136997,3512,612.39
1985-11-14384384359379134,4852,683.19
1985-11-13399399388388267,9672,746.90
1985-11-12364393364384534,9302,718.58
1985-11-11347359340359201,7282,541.59
1985-11-08359359330337371,3402,385.84
1985-11-07316349316349628,2672,470.80
1985-11-06282319282316485,7532,237.17
1985-11-0525027925026760,2171,890.27
1985-11-022542542492498,0291,762.83
1985-11-0126426425425413,0471,798.23
1985-10-3125926425926411,0401,869.03
1985-10-3024624724624710,0361,748.67
1985-10-292502502472475,0181,748.67
1985-10-2825925925425412,0431,798.23
1985-10-262592592542547,0251,798.23
1985-10-2524925924925916,0581,833.63
1985-10-2424524924524918,0651,762.83
1985-10-2326426825225239,1411,784.07
1985-10-22269289259259103,3731,833.63
1985-10-2126926925525967,2431,833.63
1985-10-1925626925626952,1881,904.42
1985-10-1824925224925225,0911,784.07
1985-10-1723523623123458,2101,656.64
1985-10-162342342342344,0141,656.64
1985-10-152342342342343,0111,656.64
1985-10-1122922922922918,0651,621.24
1985-10-092292292292293,0111,621.24
1985-10-082292292282283,0111,614.16
1985-10-072292292292291,0041,621.24
1985-10-052292292282284,0141,614.16
1985-10-0422922922822811,0401,614.16
1985-10-032282282282287,0251,614.16
1985-10-0222822822722714,0511,607.08
1985-10-012282282282283,0111,614.16
1985-09-302292292282284,0141,614.16
1985-09-282292292282284,0141,614.16
1985-09-2722922922922911,0401,621.24
1985-09-262292292282294,0141,621.24
1985-09-252282292282299,0331,621.24
1985-09-2422923122922912,0431,621.24
1985-09-212292342292293,0111,621.24
1985-09-202312312292319,0331,635.40
1985-09-192312312312311,0041,635.40
1985-09-182312312292293,0111,621.24
1985-09-172312312292294,0141,621.24
1985-09-1323123122622611,0401,600
1985-09-122302302272276,0221,607.08
1985-09-112302302302302,0071,628.32
1985-09-092292292292292,0071,621.24
1985-09-072292292292293,0111,621.24
1985-09-062302342302347,0251,656.64
1985-09-052292292242244,0141,585.84
1985-09-042242292242295,0181,621.24
1985-09-0322922922922911,0401,621.24
1985-08-302242302232307,0251,628.32
1985-08-2922122122022015,0541,557.52
1985-08-282242242202204,0141,557.52
1985-08-262262292262294,0141,621.24
1985-08-2223123123123113,0471,635.40
1985-08-212332332312312,0071,635.40
1985-08-202312312312312,0071,635.40
1985-08-192312312312312,0071,635.40
1985-08-172312312312311,0041,635.40
1985-08-162312312312314,0141,635.40
1985-08-142312312312311,0041,635.40
1985-08-122332332332331,0041,649.56
1985-08-092302302302303,0111,628.32
1985-08-082292292292296,0221,621.24
1985-08-062292292292297,0251,621.24
1985-08-052292292292296,0221,621.24
1985-08-032352352352352,0071,663.72
1985-08-022352352352354,0141,663.72
1985-08-012362362362361,0041,670.80
1985-07-312312352292354,0141,663.72
1985-07-302342342342344,0141,656.64
1985-07-292382382382383,0111,684.96
1985-07-2623723723623615,0541,670.80
1985-07-252392392382383,0111,684.96
1985-07-242402402392395,0181,692.04
1985-07-222422422392396,0221,692.04
1985-07-202392392392392,0071,692.04
1985-07-1923923923623616,0581,670.80
1985-07-182372372372373,0111,677.88
1985-07-172362362362361,0041,670.80
1985-07-152432432422424,0141,713.27
1985-07-1224124224124217,0621,713.27
1985-07-112412412412412,0071,706.19
1985-07-102402402402407,0251,699.11
1985-07-0924424923924412,0431,727.43
1985-07-082442492442494,0141,762.83
1985-07-062442482442487,0251,755.75
1985-07-052442442442443,0111,727.43
1985-07-042492492492493,0111,762.83
1985-07-0224124123723722,0801,677.88
1985-07-0124424423623617,0621,670.80
1985-06-282442442442445,0181,727.43
1985-06-2624725024224217,0621,713.27
1985-06-252442452442457,0251,734.51
1985-06-242442442442441,0041,727.43
1985-06-222432432422424,0141,713.27
1985-06-2124024223824213,0471,713.27
1985-06-202372372372373,0111,677.88
1985-06-1923823823423410,0361,656.64
1985-06-182552552422429,0331,713.27
1985-06-1726426425625614,0511,812.39
1985-06-152662662592596,0221,833.63
1985-06-1427927926426950,1811,904.42
1985-06-13284296264269128,4641,904.42
1985-06-12268284264284179,6482,010.62
1985-06-1125826225426256,2031,854.87
1985-06-1023424323024313,0471,720.35
1985-06-072332332302306,0221,628.32
1985-06-062312322312328,0291,642.48
1985-06-052302302302302,0071,628.32
1985-06-0423423422922913,0471,621.24
1985-06-032342342312318,0291,635.40
1985-06-012362362362361,0041,670.80
1985-05-312332342332349,0331,656.64
1985-05-302332332332334,0141,649.56
1985-05-292322322322327,0251,642.48
1985-05-282312312312314,0141,635.40
1985-05-272332332332331,0041,649.56
1985-05-232392392392391,0041,692.04
1985-05-2223323423323311,0401,649.56
1985-05-2122922922722931,1121,621.24
1985-05-202382382292294,0141,621.24
1985-05-182432432432434,0141,720.35
1985-05-172432432432431,0041,720.35
1985-05-162412432412418,0291,706.19
1985-05-152432442432444,0141,727.43
1985-05-142402402402402,0071,699.11
1985-05-132402442402408,0291,699.11
1985-05-102432452432456,0221,734.51
1985-05-0823123122422616,0581,600
1985-05-0723023523023511,0401,663.72
1985-04-302352352352355,0181,663.72
1985-04-272302302302304,0141,628.32
1985-04-262342342292294,0141,621.24
1985-04-252352352352351,0041,663.72
1985-04-232292342292344,0141,656.64
1985-04-2222622622622611,0401,600
1985-04-192302312302307,0251,628.32
1985-04-182302302302301,0041,628.32
1985-04-172342342332339,0331,649.56
1985-04-162362362362369,0331,670.80
1985-04-1523723723723711,0401,677.88
1985-04-122372372372377,0251,677.88
1985-04-112362362352352,0071,663.72
1985-04-102392392352365,0181,670.80
1985-04-092412412352355,0181,663.72
1985-04-082432432432432,0071,720.35
1985-04-0624024224024010,0361,699.11
1985-04-052422422422429,0331,713.27
1985-04-0425625624824825,0911,755.75
1985-04-0325625625125662,2251,812.39
1985-04-0223324123324127,0981,706.19
1985-04-012342342342341,0041,656.64
1985-03-302312312312311,0041,635.40
1985-03-282302312302313,0111,635.40
1985-03-262302302302307,0251,628.32
1985-03-2523623922923011,0401,628.32
1985-03-202342342292296,0221,621.24
1985-03-192392392352353,0111,663.72
1985-03-182402412402408,0291,699.11
1985-03-162352352352352,0071,663.72
1985-03-1523924223824110,0361,706.19
1985-03-142402402402402,0071,699.11
1985-03-132382442382409,0331,699.11
1985-03-122352372352376,0221,677.88
1985-03-0823423422022010,0361,557.52
1985-03-0722923922923917,0621,692.04
1985-03-052302302292294,0141,621.24
1985-03-0424124122922911,0401,621.24
1985-03-012452452412413,0111,706.19
1985-02-2823924523924512,0431,734.51
1985-02-272392392372377,0251,677.88
1985-02-262392392372394,0141,692.04
1985-02-252372392372396,0221,692.04
1985-02-2324324323923912,0431,692.04
1985-02-2224524723723718,0651,677.88
1985-02-2125625624024516,0581,734.51
1985-02-2025925925925919,0691,833.63
1985-02-1922023022023018,0651,628.32
1985-02-182402402402403,0111,699.11
1985-02-162402402392393,0111,692.04
1985-02-152472472422423,0111,713.27
1985-02-1424024924024410,0361,727.43
1985-02-132292392292396,0221,692.04
1985-02-1222822922722913,0471,621.24
1985-02-082272272272272,0071,607.08
1985-02-072232242232247,0251,585.84
1985-02-0622822822022115,0541,564.60
1985-02-0523423422422922,0801,621.24
1985-02-0423924022922923,0831,621.24
1985-01-3124324323923919,0691,692.04
1985-01-302402412402414,0141,706.19
1985-01-2924424423923917,0621,692.04
1985-01-2824124423923920,0721,692.04
1985-01-262412412412418,0291,706.19
1985-01-252412412412413,0111,706.19
1985-01-242452452412416,0221,706.19
1985-01-2324024024024010,0361,699.11
1985-01-2224224224024024,0871,699.11
1985-01-2125425424424912,0431,762.83
1985-01-192442442442444,0141,727.43
1985-01-1824524624124125,0911,706.19
1985-01-172452452452456,0221,734.51
1985-01-1624624624424412,0431,727.43
1985-01-1424924924024911,0401,762.83
1985-01-1125025024424415,0541,727.43
1985-01-1024924923923919,0691,692.04
1985-01-0924324323923917,0621,692.04
1985-01-0825825925825910,0361,833.63
1985-01-072582582582584,0141,826.55

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