1. HOME >
  2. 株価時系列 >
  3. 3011 >
  4. 1987年

3011 (株)バナーズ の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2839539538438423,0832,718.58
1987-12-2441041041041010,0362,902.65
1987-12-2341241441041414,0512,930.97
1987-12-2240941040641011,0402,902.65
1987-12-214054064044046,0222,860.18
1987-12-184004014004007,0252,831.86
1987-12-1741341339939910,0362,824.78
1987-12-164124124124122,0072,916.81
1987-12-154274274164164,0142,945.13
1987-12-144304304284283,0113,030.09
1987-12-1141742141641815,0542,959.29
1987-12-1041641641641611,0402,945.13
1987-12-094164164164166,0222,945.13
1987-12-0838739938739910,0362,824.78
1987-12-073853853853853,0112,725.66
1987-12-053933933933932,0072,782.30
1987-12-043993993983986,0222,817.70
1987-12-034094093993994,0142,824.78
1987-12-024104104104105,0182,902.65
1987-12-0141842041442012,0432,973.45
1987-11-304104184094187,0252,959.29
1987-11-2841641641041011,0402,902.65
1987-11-2640340339940117,0622,838.94
1987-11-254034044034038,0292,853.10
1987-11-244044044034049,0332,860.18
1987-11-204134133993995,0182,824.78
1987-11-184144144144147,0252,930.97
1987-11-1741641640940912,0432,895.58
1987-11-1641841841241621,0762,945.13
1987-11-1341241541241410,0362,930.97
1987-11-124004074004079,0332,881.42
1987-11-114284284194196,0222,966.37
1987-11-104484484334337,0253,065.49
1987-11-074784784784785,0183,384.07
1987-11-0648349848349837,1343,525.66
1987-11-055025035025032,0073,561.06
1987-11-0450350848350858,2103,596.46
1987-10-304334344334348,0293,072.57
1987-10-2943343343243319,0693,065.49
1987-10-2844844843543525,0913,079.65
1987-10-274634634634635,0183,277.88
1987-10-264884884834838,0293,419.47
1987-10-2448648848348825,0913,454.87
1987-10-2349349848849126,0943,476.11
1987-10-22558583518523123,4453,702.65
1987-10-21552552538548106,3843,879.65
1987-10-20538538478478195,7063,384.07
1987-10-19528578528565382,3804,000
1987-10-16490528490520259,9383,681.42
1987-10-15438489438485167,6053,433.63
1987-10-1444244343843813,0473,100.89
1987-10-1343444343144325,0913,136.28
1987-10-124454454384386,0223,100.89
1987-10-0943844643844628,1013,157.52
1987-10-0842844542844323,0833,136.28
1987-10-0742342841842838,1383,030.09
1987-10-0641842341442321,0762,994.69
1987-10-0541841841641636,1302,945.13
1987-10-0344544542842951,1853,037.17
1987-10-02428448428443162,5873,136.28
1987-10-01414433412426149,5403,015.93
1987-09-3037439937439927,0982,824.78
1987-09-293753753703706,0222,619.47
1987-09-283743743743741,0042,647.79
1987-09-263753803753793,0112,683.19
1987-09-253763763723726,0222,633.63
1987-09-243763763763761,0042,661.95
1987-09-223743743743741,0042,647.79
1987-09-2139439437037018,0652,619.47
1987-09-1840140739739730,1092,810.62
1987-09-1739241339140159,2142,838.94
1987-09-1637938937938922,0802,753.98
1987-09-1437938437938028,1012,690.27
1987-09-113703793703795,0182,683.19
1987-09-103663663653653,0112,584.07
1987-09-093643643643641,0042,576.99
1987-09-083623623623621,0042,562.83
1987-09-073703703613614,0142,555.75
1987-09-053783783783786,0222,676.11
1987-09-033733793733796,0222,683.19
1987-09-023793793713718,0292,626.55
1987-09-0138238435936430,1092,576.99
1987-08-313823823823824,0142,704.42
1987-08-2937837937437915,0542,683.19
1987-08-2836937836937825,0912,676.11
1987-08-273693693693692,0072,612.39
1987-08-263643663643667,0252,591.15
1987-08-2535936435935912,0432,541.59
1987-08-243693693693692,0072,612.39
1987-08-2136936935935920,0722,541.59
1987-08-1336236236036210,0362,562.83
1987-08-123603603603602,0072,548.67
1987-08-113793793743744,0142,647.79
1987-08-103823823823826,0222,704.42
1987-08-073813813793818,0292,697.35
1987-08-0638438438038112,0432,697.35
1987-08-0538138437938024,0872,690.27
1987-08-043803803803803,0112,690.27
1987-08-0338438437937910,0362,683.19
1987-08-013843843743748,0292,647.79
1987-07-3135938435938419,0692,718.58
1987-07-3036036935435417,0622,506.19
1987-07-283593593503504,0142,477.88
1987-07-273613613613612,0072,555.75
1987-07-253593613593616,0222,555.75
1987-07-243593593593593,0112,541.59
1987-07-223613693613615,0182,555.75
1987-07-2136236235935910,0362,541.59
1987-07-2039839838838813,0472,746.90
1987-07-1737939937839753,1922,810.62
1987-07-1636238136237946,1672,683.19
1987-07-1535935935935924,0872,541.59
1987-07-143453483453487,0252,463.72
1987-07-133443443443442,0072,435.40
1987-07-103443443443446,0222,435.40
1987-07-093443443443448,0292,435.40
1987-07-0735035034434411,0402,435.40
1987-07-0635535735335713,0472,527.43
1987-07-033533533533532,0072,499.11
1987-07-023523533513534,0142,499.11
1987-07-0134935334435318,0652,499.11
1987-06-3034935434935412,0432,506.19
1987-06-2935035034934910,0362,470.80
1987-06-273493493493491,0042,470.80
1987-06-263453453443444,0142,435.40
1987-06-253493493443443,0112,435.40
1987-06-243493493443449,0332,435.40
1987-06-2334935434934913,0472,470.80
1987-06-223593593593592,0072,541.59
1987-06-193643673593597,0252,541.59
1987-06-1834636934636911,0402,612.39
1987-06-173493493443448,0292,435.40
1987-06-1634134434034411,0402,435.40
1987-06-1534935433733713,0472,385.84
1987-06-1236937035935912,0432,541.59
1987-06-1136936936836812,0432,605.31
1987-06-1036836936836912,0432,612.39
1987-06-0935936435936414,0512,576.99
1987-06-0835736935535932,1162,541.59
1987-06-0635535935435914,0512,541.59
1987-06-0535235835235444,1592,506.19
1987-06-0434535434435253,1922,492.04
1987-06-0332633032533024,0872,336.28
1987-06-0232933032032018,0652,265.49
1987-06-0131532431532416,0582,293.81
1987-05-303103143103146,0222,223.01
1987-05-293093143093149,0332,223.01
1987-05-283093093093095,0182,187.61
1987-05-273093142992995,0182,116.81
1987-05-263133133093098,0292,187.61
1987-05-253143143103148,0292,223.01
1987-05-233103143093145,0182,223.01
1987-05-2231831930930925,0912,187.61
1987-05-2129930529930427,0982,152.21
1987-05-2029929929929912,0432,116.81
1987-05-192992992982999,0332,116.81
1987-05-1829929929929912,0432,116.81
1987-05-142942992942996,0222,116.81
1987-05-122942942942942,0072,081.42
1987-05-112992992992991,0042,116.81
1987-05-072992992992994,0142,116.81
1987-05-063043042992995,0182,116.81
1987-05-022992992992998,0292,116.81
1987-05-0128428427927914,0511,975.22
1987-04-3029929929929912,0432,116.81
1987-04-2829929929929911,0402,116.81
1987-04-2728428428428420,0722,010.62
1987-04-222852862852863,0112,024.78
1987-04-212852892852896,0222,046.02
1987-04-202992992892899,0332,046.02
1987-04-172892992852995,0182,116.81
1987-04-162892902892904,0142,053.10
1987-04-152982982932936,0222,074.34
1987-04-1429829929829816,0582,109.73
1987-04-132992992972975,0182,102.65
1987-04-102982982982981,0042,109.73
1987-04-0929829929029912,0432,116.81
1987-04-082992992992996,0222,116.81
1987-04-073003002842847,0252,010.62
1987-04-062992992992999,0332,116.81
1987-04-042902902902902,0072,053.10
1987-04-032922922892898,0292,046.02
1987-04-022982982842846,0222,010.62
1987-04-0129429929429911,0402,116.81
1987-03-312992992992998,0292,116.81
1987-03-3028528928528916,0582,046.02
1987-03-272832862832862,0072,024.78
1987-03-2628128228128211,0401,996.46
1987-03-2528128128028016,0581,982.30
1987-03-2029029028028011,0401,982.30
1987-03-192912912912911,0042,060.18
1987-03-182892892892896,0222,046.02
1987-03-172992992992993,0112,116.81
1987-03-132982982982982,0072,109.73
1987-03-122912982912982,0072,109.73
1987-03-112852892852898,0292,046.02
1987-03-1029729728928911,0402,046.02
1987-03-092912982912983,0112,109.73
1987-03-052992992912914,0142,060.18
1987-03-043013012992997,0252,116.81
1987-03-0330130129929915,0542,116.81
1987-03-023003013003012,0072,130.97
1987-02-283003002992993,0112,116.81
1987-02-2730230529929915,0542,116.81
1987-02-2630030030030022,0802,123.89
1987-02-253013013003005,0182,123.89
1987-02-2430030530030026,0942,123.89
1987-02-232993002993008,0292,123.89
1987-02-2031931930530510,0362,159.29
1987-02-1931931931931915,0542,258.41
1987-02-1833033431931912,0432,258.41
1987-02-1732932932932913,0472,329.20
1987-02-163093093093099,0332,187.61
1987-02-1228928927927915,0541,975.22
1987-02-102992992992992,0072,116.81
1987-02-092992992992997,0252,116.81
1987-02-072992992992995,0182,116.81
1987-02-053193192992996,0222,116.81
1987-02-0432332332032014,0512,265.49
1987-02-033053113053118,0292,201.77
1987-02-0229530429530415,0542,152.21
1987-01-312942942942948,0292,081.42
1987-01-302922922922923,0112,067.26
1987-01-2929429429329314,0512,074.34
1987-01-282982992932936,0222,074.34
1987-01-273043042982987,0252,109.73
1987-01-233043043043046,0222,152.21
1987-01-2230430430430415,0542,152.21
1987-01-213043043043049,0332,152.21
1987-01-203043043043043,0112,152.21
1987-01-193043043043043,0112,152.21
1987-01-162892932892934,0142,074.34
1987-01-142862862862866,0222,024.78
1987-01-1328928927527616,0581,953.98
1987-01-122942942942944,0142,081.42
1987-01-0930030029429415,0542,081.42
1987-01-0829429929429915,0542,116.81
1987-01-062942942942945,0182,081.42

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