3011 (株)バナーズの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	508	508	508	508	3,011	3,596.46
1988-12-26	508	508	508	508	2,007	3,596.46
1988-12-22	516	516	508	508	3,011	3,596.46
1988-12-21	506	506	506	506	2,007	3,582.30
1988-12-20	515	515	505	506	10,036	3,582.30
1988-12-19	506	518	506	518	3,011	3,667.26
1988-12-16	510	510	505	505	5,018	3,575.22
1988-12-15	526	526	518	523	8,029	3,702.65
1988-12-14	524	528	523	528	8,029	3,738.05
1988-12-13	528	528	523	523	6,022	3,702.65
1988-12-12	528	529	527	529	6,022	3,745.13
1988-12-09	546	547	528	528	7,025	3,738.05
1988-12-07	537	537	536	536	12,043	3,794.69
1988-12-06	536	551	536	548	10,036	3,879.65
1988-12-03	548	548	546	546	14,051	3,865.49
1988-12-02	529	542	528	538	11,040	3,808.85
1988-12-01	526	526	526	526	5,018	3,723.89
1988-11-30	546	546	546	546	11,040	3,865.49
1988-11-29	533	548	533	538	20,072	3,808.85
1988-11-28	533	533	524	529	9,033	3,745.13
1988-11-26	518	518	518	518	4,014	3,667.26
1988-11-25	518	532	518	523	23,083	3,702.65
1988-11-24	503	503	498	503	21,076	3,561.06
1988-11-21	462	469	458	469	6,022	3,320.35
1988-11-18	459	463	458	458	8,029	3,242.48
1988-11-17	458	458	458	458	18,065	3,242.48
1988-11-16	458	458	458	458	12,043	3,242.48
1988-11-07	474	474	474	474	3,011	3,355.75
1988-11-04	474	474	473	474	6,022	3,355.75
1988-11-02	468	468	468	468	3,011	3,313.27
1988-11-01	455	455	455	455	2,007	3,221.24
1988-10-31	449	450	449	450	3,011	3,185.84
1988-10-28	458	458	448	448	8,029	3,171.68
1988-10-27	439	443	438	443	9,033	3,136.28
1988-10-26	447	447	438	438	3,011	3,100.89
1988-10-25	454	454	453	453	2,007	3,207.08
1988-10-24	458	458	453	453	2,007	3,207.08
1988-10-22	448	448	448	448	2,007	3,171.68
1988-10-21	450	450	450	450	1,004	3,185.84
1988-10-19	448	448	448	448	3,011	3,171.68
1988-10-18	448	448	448	448	4,014	3,171.68
1988-10-14	449	449	449	449	1,004	3,178.76
1988-10-13	453	453	448	448	8,029	3,171.68
1988-10-12	457	457	457	457	1,004	3,235.40
1988-10-11	458	458	458	458	6,022	3,242.48
1988-10-06	458	458	438	438	15,054	3,100.89
1988-10-05	454	466	454	462	16,058	3,270.80
1988-10-04	459	459	453	453	7,025	3,207.08
1988-10-03	449	453	449	453	11,040	3,207.08
1988-10-01	443	443	439	439	25,091	3,107.96
1988-09-30	443	443	438	438	13,047	3,100.89
1988-09-29	443	443	438	443	20,072	3,136.28
1988-09-28	443	443	438	438	63,228	3,100.89
1988-09-27	448	449	443	443	6,022	3,136.28
1988-09-26	457	457	448	448	5,018	3,171.68
1988-09-24	458	458	458	458	7,025	3,242.48
1988-09-22	463	468	463	468	10,036	3,313.27
1988-09-21	469	469	453	458	13,047	3,242.48
1988-09-20	471	471	469	469	4,014	3,320.35
1988-09-19	459	469	459	469	5,018	3,320.35
1988-09-12	458	458	458	458	5,018	3,242.48
1988-09-09	459	468	458	468	9,033	3,313.27
1988-09-06	450	458	450	458	4,014	3,242.48
1988-09-05	450	450	448	449	5,018	3,178.76
1988-09-02	468	468	468	468	2,007	3,313.27
1988-09-01	449	449	448	448	3,011	3,171.68
1988-08-31	455	455	448	448	5,018	3,171.68
1988-08-30	453	453	453	453	4,014	3,207.08
1988-08-29	478	478	468	468	8,029	3,313.27
1988-08-27	487	487	483	483	2,007	3,419.47
1988-08-26	487	487	487	487	2,007	3,447.79
1988-08-18	518	518	518	518	1,004	3,667.26
1988-08-11	500	500	498	498	8,029	3,525.66
1988-08-08	528	528	528	528	3,011	3,738.05
1988-08-01	551	551	548	548	4,014	3,879.65
1988-07-30	551	551	551	551	1,004	3,900.89
1988-07-29	551	551	551	551	1,004	3,900.89
1988-07-28	543	548	543	548	4,014	3,879.65
1988-07-27	543	548	543	543	4,014	3,844.25
1988-07-26	546	546	539	539	16,058	3,815.93
1988-07-25	543	547	543	547	10,036	3,872.57
1988-07-23	537	539	537	538	15,054	3,808.85
1988-07-22	539	540	539	539	16,058	3,815.93
1988-07-21	557	557	538	539	14,051	3,815.93
1988-07-20	558	558	558	558	1,004	3,950.44
1988-07-19	544	544	544	544	15,054	3,851.33
1988-07-18	553	563	553	563	6,022	3,985.84
1988-07-15	567	567	543	543	26,094	3,844.25
1988-07-14	574	575	568	568	19,069	4,021.24
1988-07-13	575	575	574	574	5,018	4,063.72
1988-07-12	575	575	574	574	3,011	4,063.72
1988-07-11	569	574	569	574	4,014	4,063.72
1988-07-08	569	569	568	568	9,033	4,021.24
1988-07-07	578	578	568	568	15,054	4,021.24
1988-07-06	579	583	568	578	22,080	4,092.04
1988-07-05	592	593	578	578	14,051	4,092.04
1988-07-04	607	608	592	592	7,025	4,191.15
1988-07-01	593	623	593	622	28,101	4,403.54
1988-06-30	598	598	592	592	3,011	4,191.15
1988-06-29	584	598	584	598	21,076	4,233.63
1988-06-28	603	603	588	588	20,072	4,162.83
1988-06-27	603	613	598	613	21,076	4,339.82
1988-06-25	608	613	605	613	28,101	4,339.82
1988-06-24	614	618	608	618	7,025	4,375.22
1988-06-23	628	637	623	623	26,094	4,410.62
1988-06-22	608	628	608	628	13,047	4,446.02
1988-06-21	608	612	608	608	14,051	4,304.42
1988-06-20	607	613	598	608	21,076	4,304.42
1988-06-17	598	612	597	612	33,120	4,332.74
1988-06-16	601	603	597	597	11,040	4,226.55
1988-06-15	598	608	598	604	15,054	4,276.11
1988-06-14	600	603	594	594	15,054	4,205.31
1988-06-13	600	600	598	598	9,033	4,233.63
1988-06-10	596	601	593	601	34,123	4,254.87
1988-06-09	613	623	606	606	14,051	4,290.27
1988-06-08	624	633	608	633	28,101	4,481.42
1988-06-07	634	634	608	623	18,065	4,410.62
1988-06-06	648	648	633	634	32,116	4,488.50
1988-06-04	646	648	628	648	49,177	4,587.61
1988-06-03	632	638	623	635	45,163	4,495.58
1988-06-02	613	614	593	593	60,217	4,198.23
1988-06-01	628	642	623	628	60,217	4,446.02
1988-05-31	650	660	644	644	106,384	4,559.29
1988-05-30	679	680	665	670	75,272	4,743.36
1988-05-28	684	688	673	683	143,518	4,835.40
1988-05-27	646	664	633	664	183,663	4,700.88
1988-05-26	646	648	628	646	130,471	4,573.45
1988-05-25	608	627	608	626	121,438	4,431.86
1988-05-24	589	607	588	606	92,333	4,290.27
1988-05-23	608	608	588	588	83,301	4,162.83
1988-05-20	593	612	593	598	193,699	4,233.63
1988-05-19	556	588	556	583	128,464	4,127.43
1988-05-18	558	558	553	555	13,047	3,929.20
1988-05-17	558	558	548	552	42,152	3,907.96
1988-05-16	558	568	553	553	66,239	3,915.04
1988-05-13	541	548	541	548	55,199	3,879.65
1988-05-12	536	538	531	538	39,141	3,808.85
1988-05-11	533	537	533	537	42,152	3,801.77
1988-05-10	528	537	528	533	20,072	3,773.45
1988-05-09	534	538	533	533	20,072	3,773.45
1988-05-07	528	533	523	533	27,098	3,773.45
1988-05-06	528	528	523	528	23,083	3,738.05
1988-05-02	533	533	533	533	13,047	3,773.45
1988-04-30	520	524	520	523	24,087	3,702.65
1988-04-28	523	523	518	523	13,047	3,702.65
1988-04-27	506	513	500	501	31,112	3,546.90
1988-04-26	514	517	512	512	16,058	3,624.78
1988-04-25	508	518	508	513	25,091	3,631.86
1988-04-23	500	508	500	508	14,051	3,596.46
1988-04-22	512	512	497	499	17,062	3,532.74
1988-04-21	498	537	497	522	86,311	3,695.58
1988-04-20	488	498	484	490	48,174	3,469.03
1988-04-19	482	482	478	478	19,069	3,384.07
1988-04-18	487	488	480	481	6,022	3,405.31
1988-04-15	498	498	488	488	21,076	3,454.87
1988-04-14	487	493	475	493	20,072	3,490.27
1988-04-13	488	488	488	488	3,011	3,454.87
1988-04-12	496	498	483	483	18,065	3,419.47
1988-04-11	497	508	479	481	71,257	3,405.31
1988-04-08	458	508	458	498	135,489	3,525.66
1988-04-07	460	460	453	453	14,051	3,207.08
1988-04-06	458	460	458	460	8,029	3,256.64
1988-04-05	458	460	458	458	12,043	3,242.48
1988-04-04	448	456	444	456	15,054	3,228.32
1988-04-02	441	443	441	443	6,022	3,136.28
1988-04-01	441	448	441	441	12,043	3,122.12
1988-03-31	438	441	438	441	13,047	3,122.12
1988-03-30	443	457	443	457	5,018	3,235.40
1988-03-29	457	457	448	448	10,036	3,171.68
1988-03-28	449	449	443	443	5,018	3,136.28
1988-03-26	448	448	448	448	3,011	3,171.68
1988-03-25	455	455	450	450	4,014	3,185.84
1988-03-24	444	458	444	458	12,043	3,242.48
1988-03-23	439	443	436	439	22,080	3,107.96
1988-03-22	443	443	438	438	10,036	3,100.89
1988-03-18	443	443	443	443	7,025	3,136.28
1988-03-17	453	453	448	448	3,011	3,171.68
1988-03-16	453	453	453	453	3,011	3,207.08
1988-03-15	459	459	454	455	16,058	3,221.24
1988-03-14	458	459	453	459	19,069	3,249.56
1988-03-11	458	458	443	458	10,036	3,242.48
1988-03-10	449	458	445	458	24,087	3,242.48
1988-03-09	461	461	443	443	26,094	3,136.28
1988-03-08	458	463	458	462	21,076	3,270.80
1988-03-07	439	439	436	438	29,105	3,100.89
1988-03-05	438	443	438	443	6,022	3,136.28
1988-03-04	441	441	434	438	28,101	3,100.89
1988-03-03	444	444	439	440	10,036	3,115.04
1988-03-02	449	451	446	446	6,022	3,157.52
1988-03-01	455	455	449	449	4,014	3,178.76
1988-02-29	455	458	454	454	12,043	3,214.16
1988-02-27	457	457	451	451	5,018	3,192.92
1988-02-26	447	452	447	452	7,025	3,200
1988-02-25	446	446	444	444	7,025	3,143.36
1988-02-24	446	447	443	443	35,127	3,136.28
1988-02-23	441	441	435	438	31,112	3,100.89
1988-02-22	441	443	440	441	27,098	3,122.12
1988-02-19	442	442	440	441	15,054	3,122.12
1988-02-18	443	443	440	440	6,022	3,115.04
1988-02-17	438	443	438	438	25,091	3,100.89
1988-02-16	443	443	438	438	7,025	3,100.89
1988-02-15	439	439	437	437	6,022	3,093.81
1988-02-12	438	438	436	436	5,018	3,086.73
1988-02-10	443	443	436	436	6,022	3,086.73
1988-02-09	439	439	439	439	5,018	3,107.96
1988-02-08	461	468	459	459	9,033	3,249.56
1988-02-06	453	453	453	453	3,011	3,207.08
1988-02-05	481	481	458	458	18,065	3,242.48
1988-02-04	507	507	488	488	48,174	3,454.87
1988-02-03	498	498	483	483	94,340	3,419.47
1988-02-01	438	445	438	443	12,043	3,136.28
1988-01-30	452	453	443	443	13,047	3,136.28
1988-01-29	443	453	443	448	11,040	3,171.68
1988-01-28	448	448	443	443	14,051	3,136.28
1988-01-27	439	446	438	438	27,098	3,100.89
1988-01-26	418	418	409	418	11,040	2,959.29
1988-01-25	416	416	411	416	18,065	2,945.13
1988-01-23	414	415	414	415	2,007	2,938.05
1988-01-22	405	405	405	405	1,004	2,867.26
1988-01-21	414	414	401	401	19,069	2,838.94
1988-01-20	404	418	404	416	32,116	2,945.13
1988-01-19	402	402	399	400	15,054	2,831.86
1988-01-18	399	399	399	399	7,025	2,824.78
1988-01-14	402	402	402	402	3,011	2,846.02
1988-01-13	404	404	399	399	3,011	2,824.78
1988-01-11	390	399	389	399	12,043	2,824.78
1988-01-08	381	389	381	389	13,047	2,753.98
1988-01-07	389	389	380	380	17,062	2,690.27
1988-01-06	384	384	379	379	3,011	2,683.19
1988-01-05	386	386	384	384	8,029	2,718.58
1988-01-04	385	385	385	385	1,004	2,725.66

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 [1988年度]

3011 (株)バナーズの時系列データ [1988年度]