3011 (株)バナーズの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	294	298	294	294	8,029	2,081.42
1986-12-26	299	299	294	294	13,047	2,081.42
1986-12-25	299	299	299	299	5,018	2,116.81
1986-12-24	308	308	308	308	1,004	2,180.53
1986-12-23	297	309	297	309	9,033	2,187.61
1986-12-22	309	309	294	294	29,105	2,081.42
1986-12-19	309	309	309	309	5,018	2,187.61
1986-12-18	310	310	310	310	2,007	2,194.69
1986-12-17	299	299	299	299	5,018	2,116.81
1986-12-16	318	318	316	316	7,025	2,237.17
1986-12-15	318	318	318	318	1,004	2,251.33
1986-12-12	320	320	320	320	1,004	2,265.49
1986-12-11	329	329	319	320	39,141	2,265.49
1986-12-10	324	325	324	325	7,025	2,300.89
1986-12-09	324	324	324	324	6,022	2,293.81
1986-12-05	344	344	344	344	2,007	2,435.40
1986-12-04	347	347	329	329	9,033	2,329.20
1986-12-03	339	347	339	347	17,062	2,456.64
1986-12-02	330	330	329	329	17,062	2,329.20
1986-12-01	319	319	319	319	7,025	2,258.41
1986-11-25	327	327	319	319	6,022	2,258.41
1986-11-22	329	329	327	327	2,007	2,315.04
1986-11-21	329	329	324	324	9,033	2,293.81
1986-11-20	344	344	329	329	4,014	2,329.20
1986-11-18	339	339	339	339	2,007	2,400
1986-11-17	329	329	325	325	4,014	2,300.89
1986-11-14	344	344	329	329	12,043	2,329.20
1986-11-13	335	336	335	335	5,018	2,371.68
1986-11-12	340	340	334	335	3,011	2,371.68
1986-11-10	340	349	340	340	21,076	2,407.08
1986-11-06	374	379	374	379	5,018	2,683.19
1986-11-05	374	388	374	379	22,080	2,683.19
1986-11-04	378	378	374	374	10,036	2,647.79
1986-11-01	359	359	359	359	25,091	2,541.59
1986-10-31	340	340	340	340	12,043	2,407.08
1986-10-30	326	326	322	322	9,033	2,279.65
1986-10-29	310	311	309	311	8,029	2,201.77
1986-10-28	305	309	305	309	11,040	2,187.61
1986-10-25	300	300	300	300	6,022	2,123.89
1986-10-22	299	300	299	300	9,033	2,123.89
1986-10-21	295	295	294	294	3,011	2,081.42
1986-10-20	300	300	294	294	16,058	2,081.42
1986-10-17	289	289	289	289	1,004	2,046.02
1986-10-16	299	299	298	298	2,007	2,109.73
1986-10-15	309	309	299	299	8,029	2,116.81
1986-10-14	319	319	309	309	3,011	2,187.61
1986-10-13	314	319	314	319	2,007	2,258.41
1986-10-09	304	309	304	304	15,054	2,152.21
1986-10-08	301	307	301	307	14,051	2,173.45
1986-10-07	300	302	299	299	13,047	2,116.81
1986-10-06	304	309	302	309	38,138	2,187.61
1986-10-03	263	264	255	264	43,156	1,869.03
1986-10-02	269	270	259	259	39,141	1,833.63
1986-09-30	300	300	289	289	17,062	2,046.02
1986-09-27	303	304	300	300	9,033	2,123.89
1986-09-26	303	308	299	303	17,062	2,145.13
1986-09-25	309	309	299	303	16,058	2,145.13
1986-09-24	318	318	309	309	7,025	2,187.61
1986-09-22	328	328	324	324	4,014	2,293.81
1986-09-19	331	331	331	331	1,004	2,343.36
1986-09-18	351	351	339	339	15,054	2,400
1986-09-17	330	349	330	349	61,221	2,470.80
1986-09-11	389	389	389	389	5,018	2,753.98
1986-09-10	388	388	388	388	2,007	2,746.90
1986-09-09	389	389	389	389	3,011	2,753.98
1986-09-06	394	399	390	399	8,029	2,824.78
1986-09-05	402	402	399	399	12,043	2,824.78
1986-09-04	400	400	400	400	2,007	2,831.86
1986-09-02	438	438	438	438	6,022	3,100.89
1986-09-01	438	458	438	458	26,094	3,242.48
1986-08-30	410	433	410	433	12,043	3,065.49
1986-08-29	399	399	399	399	4,014	2,824.78
1986-08-28	383	383	383	383	6,022	2,711.50
1986-08-26	398	398	398	398	7,025	2,817.70
1986-08-22	429	429	428	428	3,011	3,030.09
1986-08-21	429	429	429	429	7,025	3,037.17
1986-08-20	428	429	428	429	12,043	3,037.17
1986-08-19	419	428	419	428	21,076	3,030.09
1986-08-14	458	458	458	458	3,011	3,242.48
1986-08-13	458	458	458	458	9,033	3,242.48
1986-08-11	488	488	483	488	9,033	3,454.87
1986-08-08	478	493	478	490	9,033	3,469.03
1986-08-07	493	493	483	483	8,029	3,419.47
1986-08-06	493	503	488	503	11,040	3,561.06
1986-08-05	493	493	493	493	3,011	3,490.27
1986-08-04	508	508	508	508	3,011	3,596.46
1986-08-01	493	493	493	493	4,014	3,490.27
1986-07-31	493	493	493	493	12,043	3,490.27
1986-07-30	518	518	508	513	30,109	3,631.86
1986-07-29	513	513	508	508	20,072	3,596.46
1986-07-28	528	538	528	528	27,098	3,738.05
1986-07-25	519	529	518	529	5,018	3,745.13
1986-07-24	538	548	528	529	19,069	3,745.13
1986-07-23	577	577	558	558	26,094	3,950.44
1986-07-22	563	587	558	567	152,550	4,014.16
1986-07-21	538	563	538	563	77,279	3,985.84
1986-07-19	529	548	529	548	49,177	3,879.65
1986-07-18	484	519	484	519	27,098	3,674.34
1986-07-17	498	498	489	494	27,098	3,497.35
1986-07-16	507	507	489	498	20,072	3,525.66
1986-07-15	509	509	500	500	14,051	3,539.82
1986-07-14	518	518	508	508	3,011	3,596.46
1986-07-11	542	542	518	518	10,036	3,667.26
1986-07-10	513	547	513	547	16,058	3,872.57
1986-07-09	513	518	498	517	35,127	3,660.18
1986-07-08	519	519	509	518	16,058	3,667.26
1986-07-07	528	529	519	519	13,047	3,674.34
1986-07-05	534	534	534	534	3,011	3,780.53
1986-07-04	518	548	518	548	16,058	3,879.65
1986-07-03	528	529	517	518	30,109	3,667.26
1986-07-02	531	531	523	528	32,116	3,738.05
1986-07-01	534	534	523	528	22,080	3,738.05
1986-06-30	548	558	533	533	21,076	3,773.45
1986-06-28	542	559	539	559	32,116	3,957.52
1986-06-27	578	579	564	568	27,098	4,021.24
1986-06-26	547	598	547	578	93,337	4,092.04
1986-06-25	519	548	519	548	27,098	3,879.65
1986-06-24	543	543	524	524	16,058	3,709.73
1986-06-23	553	553	543	543	9,033	3,844.25
1986-06-21	573	573	552	552	13,047	3,907.96
1986-06-20	584	584	573	573	44,159	4,056.64
1986-06-19	548	587	548	583	87,315	4,127.43
1986-06-18	563	563	527	543	45,163	3,844.25
1986-06-17	577	578	553	553	61,221	3,915.04
1986-06-16	556	583	556	568	76,275	4,021.24
1986-06-13	573	574	553	558	72,261	3,950.44
1986-06-12	588	588	543	543	92,333	3,844.25
1986-06-11	573	583	565	578	105,380	4,092.04
1986-06-10	518	573	512	543	243,880	3,844.25
1986-06-09	544	544	519	519	60,217	3,674.34
1986-06-07	557	559	519	539	104,377	3,815.93
1986-06-06	578	583	529	558	156,565	3,950.44
1986-06-05	621	621	578	597	133,482	4,226.55
1986-06-04	628	628	593	622	179,648	4,403.54
1986-06-03	623	648	623	628	498,800	4,446.02
1986-06-02	558	613	548	603	268,971	4,269.03
1986-05-31	553	589	551	568	350,264	4,021.24
1986-05-30	473	548	463	543	377,362	3,844.25
1986-05-29	492	494	479	482	167,605	3,412.39
1986-05-28	489	498	486	487	304,097	3,447.79
1986-05-27	459	498	459	479	241,873	3,391.15
1986-05-26	439	448	437	447	114,413	3,164.60
1986-05-24	448	448	428	434	114,413	3,072.57
1986-05-23	443	448	443	443	411,485	3,136.28
1986-05-22	401	439	399	423	348,257	2,994.69
1986-05-21	368	399	368	398	228,826	2,817.70
1986-05-20	367	369	364	367	48,174	2,598.23
1986-05-19	369	373	366	369	54,196	2,612.39
1986-05-17	371	374	370	370	77,279	2,619.47
1986-05-16	354	389	354	379	108,391	2,683.19
1986-05-15	340	354	340	349	56,203	2,470.80
1986-05-14	332	339	332	332	13,047	2,350.44
1986-05-13	340	340	329	329	33,120	2,329.20
1986-05-12	327	338	327	338	8,029	2,392.92
1986-05-09	325	326	321	324	20,072	2,293.81
1986-05-08	339	339	330	330	5,018	2,336.28
1986-05-07	320	320	320	320	7,025	2,265.49
1986-05-06	347	347	338	338	21,076	2,392.92
1986-05-02	349	349	339	349	47,170	2,470.80
1986-04-30	335	335	319	319	32,116	2,258.41
1986-04-28	348	348	334	334	37,134	2,364.60
1986-04-26	329	339	325	332	36,130	2,350.44
1986-04-25	329	344	329	331	38,138	2,343.36
1986-04-24	325	329	325	329	14,051	2,329.20
1986-04-23	329	329	320	320	8,029	2,265.49
1986-04-22	334	334	324	324	10,036	2,293.81
1986-04-21	348	348	344	347	26,094	2,456.64
1986-04-18	309	309	309	309	16,058	2,187.61
1986-04-17	329	334	328	329	21,076	2,329.20
1986-04-16	328	329	328	329	6,022	2,329.20
1986-04-15	327	328	325	328	15,054	2,322.12
1986-04-14	324	325	324	324	24,087	2,293.81
1986-04-11	347	347	324	324	23,083	2,293.81
1986-04-10	339	340	335	340	25,091	2,407.08
1986-04-09	329	329	329	329	15,054	2,329.20
1986-04-08	306	307	306	307	12,043	2,173.45
1986-04-07	305	308	305	306	24,087	2,166.37
1986-04-05	305	305	305	305	1,004	2,159.29
1986-04-04	309	310	304	304	11,040	2,152.21
1986-04-03	309	309	309	309	8,029	2,187.61
1986-04-02	319	319	314	314	6,022	2,223.01
1986-04-01	306	322	306	319	16,058	2,258.41
1986-03-31	310	310	304	304	12,043	2,152.21
1986-03-28	321	322	309	309	25,091	2,187.61
1986-03-27	315	315	315	315	10,036	2,230.09
1986-03-25	340	340	331	331	9,033	2,343.36
1986-03-24	334	339	334	339	18,065	2,400
1986-03-22	340	347	340	347	15,054	2,456.64
1986-03-20	338	340	338	339	13,047	2,400
1986-03-19	345	345	339	339	13,047	2,400
1986-03-18	334	334	334	334	28,101	2,364.60
1986-03-17	359	359	334	334	35,127	2,364.60
1986-03-15	359	359	354	359	10,036	2,541.59
1986-03-14	362	362	354	359	37,134	2,541.59
1986-03-13	362	362	359	362	36,130	2,562.83
1986-03-12	364	374	359	362	50,181	2,562.83
1986-03-11	363	363	356	359	27,098	2,541.59
1986-03-10	369	369	344	344	23,083	2,435.40
1986-03-07	370	372	362	364	19,069	2,576.99
1986-03-06	370	370	365	370	29,105	2,619.47
1986-03-05	359	365	359	365	26,094	2,584.07
1986-03-04	369	379	364	364	48,174	2,576.99
1986-03-03	359	374	359	374	53,192	2,647.79
1986-03-01	362	362	362	362	22,080	2,562.83
1986-02-28	359	359	335	341	69,250	2,414.16
1986-02-27	387	387	359	364	87,315	2,576.99
1986-02-26	359	388	359	388	225,815	2,746.90
1986-02-25	349	359	344	349	60,217	2,470.80
1986-02-24	349	349	332	342	84,304	2,421.24
1986-02-22	374	374	349	349	49,177	2,470.80
1986-02-21	409	411	369	384	308,112	2,718.58
1986-02-20	364	399	359	399	397,434	2,824.78
1986-02-19	347	349	337	349	238,862	2,470.80
1986-02-18	309	314	307	314	68,246	2,223.01
1986-02-17	289	289	280	281	14,051	1,989.38
1986-02-14	280	284	280	284	13,047	2,010.62
1986-02-13	284	284	279	280	28,101	1,982.30
1986-02-12	280	284	279	284	21,076	2,010.62
1986-02-10	279	279	279	279	8,029	1,975.22
1986-02-07	289	294	285	294	10,036	2,081.42
1986-02-06	283	288	273	279	28,101	1,975.22
1986-02-05	279	281	276	281	29,105	1,989.38
1986-02-04	285	286	276	276	29,105	1,953.98
1986-02-03	278	288	274	283	41,148	2,003.54
1986-02-01	290	290	285	285	8,029	2,017.70
1986-01-31	290	290	285	287	9,033	2,031.86
1986-01-30	285	289	284	289	4,014	2,046.02
1986-01-29	291	292	284	284	14,051	2,010.62
1986-01-28	289	289	284	289	21,076	2,046.02
1986-01-27	299	299	289	289	17,062	2,046.02
1986-01-25	298	299	294	299	22,080	2,116.81
1986-01-24	297	299	297	298	17,062	2,109.73
1986-01-23	295	299	294	296	19,069	2,095.58
1986-01-22	300	300	290	290	18,065	2,053.10
1986-01-21	294	299	289	294	31,112	2,081.42
1986-01-20	294	299	285	299	29,105	2,116.81
1986-01-18	295	295	289	289	6,022	2,046.02
1986-01-17	299	299	290	295	15,054	2,088.50
1986-01-16	305	305	305	305	5,018	2,159.29
1986-01-14	309	309	305	305	10,036	2,159.29
1986-01-13	310	319	310	310	23,083	2,194.69
1986-01-10	290	315	290	315	15,054	2,230.09
1986-01-09	295	295	295	295	2,007	2,088.50
1986-01-08	293	293	293	293	10,036	2,074.34
1986-01-07	302	302	274	274	12,043	1,939.82
1986-01-06	307	307	302	302	15,054	2,138.05
1986-01-04	307	308	307	308	6,022	2,180.53

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 [1986年度]

3011 (株)バナーズの時系列データ [1986年度]