3011 (株)バナーズの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	797	807	797	798	6,022	5,649.56
1989-12-28	807	807	797	797	9,033	5,642.48
1989-12-27	812	812	797	797	7,025	5,642.48
1989-12-26	811	812	811	812	4,014	5,748.67
1989-12-25	817	817	808	812	9,033	5,748.67
1989-12-22	817	817	797	797	23,083	5,642.48
1989-12-21	807	812	807	807	11,040	5,713.27
1989-12-20	812	812	797	802	25,091	5,677.88
1989-12-19	817	817	797	797	22,080	5,642.48
1989-12-18	804	825	797	817	39,141	5,784.07
1989-12-15	817	825	797	797	35,127	5,642.48
1989-12-14	817	818	817	818	9,033	5,791.15
1989-12-13	837	837	817	817	23,083	5,784.07
1989-12-12	829	833	829	832	10,036	5,890.27
1989-12-11	817	819	817	819	12,043	5,798.23
1989-12-08	817	818	807	807	28,101	5,713.27
1989-12-06	817	837	817	817	18,065	5,784.07
1989-12-05	803	814	803	807	17,062	5,713.27
1989-12-04	817	817	798	798	16,058	5,649.56
1989-12-01	814	817	797	797	10,036	5,642.48
1989-11-30	817	817	813	814	21,076	5,762.83
1989-11-29	813	823	813	814	15,054	5,762.83
1989-11-28	853	853	832	833	21,076	5,897.35
1989-11-27	846	848	846	847	18,065	5,996.46
1989-11-24	876	876	845	846	88,319	5,989.38
1989-11-22	811	846	807	846	104,377	5,989.38
1989-11-21	802	817	797	806	42,152	5,706.19
1989-11-20	787	802	777	802	14,051	5,677.88
1989-11-17	806	806	772	782	21,076	5,536.28
1989-11-16	805	822	797	797	40,145	5,642.48
1989-11-15	763	796	761	795	25,091	5,628.32
1989-11-14	753	764	742	758	23,083	5,366.37
1989-11-13	743	752	742	752	9,033	5,323.89
1989-11-10	764	765	743	743	14,051	5,260.18
1989-11-09	767	767	742	742	19,069	5,253.10
1989-11-08	782	782	742	748	22,080	5,295.58
1989-11-07	781	781	780	780	3,011	5,522.12
1989-11-06	782	787	781	782	17,062	5,536.28
1989-11-02	747	783	747	782	12,043	5,536.28
1989-11-01	747	756	737	756	27,098	5,352.21
1989-10-31	742	756	737	747	28,101	5,288.50
1989-10-30	748	754	747	747	14,051	5,288.50
1989-10-27	773	773	747	747	32,116	5,288.50
1989-10-26	807	807	788	788	26,094	5,578.76
1989-10-25	777	797	777	797	27,098	5,642.48
1989-10-24	772	777	753	777	52,188	5,500.88
1989-10-23	779	789	769	777	86,311	5,500.88
1989-10-20	822	832	798	799	109,395	5,656.64
1989-10-19	858	884	826	832	172,623	5,890.27
1989-10-18	807	877	807	857	288,039	6,067.26
1989-10-17	795	797	777	788	191,692	5,578.76
1989-10-16	756	775	752	761	162,587	5,387.61
1989-10-13	727	799	727	796	502,814	5,635.40
1989-10-12	726	734	713	727	202,731	5,146.90
1989-10-11	689	717	689	717	154,558	5,076.11
1989-10-09	706	717	698	698	158,572	4,941.59
1989-10-06	668	737	668	707	311,123	5,005.31
1989-10-05	649	668	649	658	120,435	4,658.41
1989-10-04	647	656	643	648	125,453	4,587.61
1989-10-03	618	647	614	633	77,279	4,481.42
1989-10-02	598	613	598	608	34,123	4,304.42
1989-09-29	593	593	593	593	10,036	4,198.23
1989-09-28	592	593	591	593	11,040	4,198.23
1989-09-27	595	595	593	593	9,033	4,198.23
1989-09-26	593	593	593	593	2,007	4,198.23
1989-09-25	593	598	589	589	18,065	4,169.91
1989-09-22	595	595	593	593	10,036	4,198.23
1989-09-21	595	595	588	588	12,043	4,162.83
1989-09-20	598	598	593	593	7,025	4,198.23
1989-09-19	597	598	588	588	11,040	4,162.83
1989-09-18	598	598	597	598	6,022	4,233.63
1989-09-14	607	607	598	598	8,029	4,233.63
1989-09-13	604	608	603	603	3,011	4,269.03
1989-09-12	603	607	600	600	26,094	4,247.79
1989-09-11	599	601	599	601	7,025	4,254.87
1989-09-08	599	599	599	599	1,004	4,240.71
1989-09-07	599	599	598	598	3,011	4,233.63
1989-09-05	599	607	599	599	18,065	4,240.71
1989-09-04	590	590	590	590	8,029	4,176.99
1989-09-01	605	605	599	599	15,054	4,240.71
1989-08-31	607	608	606	607	8,029	4,297.35
1989-08-30	608	608	603	604	8,029	4,276.11
1989-08-29	605	608	599	608	31,112	4,304.42
1989-08-28	607	607	602	602	5,018	4,261.95
1989-08-25	608	608	603	608	7,025	4,304.42
1989-08-24	609	609	606	608	18,065	4,304.42
1989-08-23	606	606	599	606	14,051	4,290.27
1989-08-22	608	613	603	603	19,069	4,269.03
1989-08-21	608	613	605	613	33,120	4,339.82
1989-08-18	588	598	588	598	47,170	4,233.63
1989-08-17	583	588	583	588	2,007	4,162.83
1989-08-16	580	581	579	581	4,014	4,113.27
1989-08-15	584	588	580	580	9,033	4,106.19
1989-08-14	588	588	587	587	9,033	4,155.75
1989-08-10	586	587	586	587	4,014	4,155.75
1989-08-09	587	587	587	587	3,011	4,155.75
1989-08-08	578	578	568	568	12,043	4,021.24
1989-08-07	579	587	568	568	19,069	4,021.24
1989-08-04	578	578	576	576	5,018	4,077.88
1989-08-03	587	587	587	587	4,014	4,155.75
1989-08-02	584	588	581	587	7,025	4,155.75
1989-08-01	578	580	578	580	10,036	4,106.19
1989-07-31	576	576	576	576	2,007	4,077.88
1989-07-28	570	570	570	570	2,007	4,035.40
1989-07-27	570	578	569	578	5,018	4,092.04
1989-07-25	583	588	583	588	2,007	4,162.83
1989-07-24	570	570	568	568	5,018	4,021.24
1989-07-21	583	583	573	573	5,018	4,056.64
1989-07-20	587	587	587	587	7,025	4,155.75
1989-07-17	578	588	578	588	12,043	4,162.83
1989-07-14	581	588	580	588	14,051	4,162.83
1989-07-13	578	578	578	578	3,011	4,092.04
1989-07-12	579	580	578	578	8,029	4,092.04
1989-07-07	578	578	578	578	9,033	4,092.04
1989-07-06	556	556	556	556	1,004	3,936.28
1989-07-05	563	563	553	553	6,022	3,915.04
1989-07-03	553	562	553	562	3,011	3,978.76
1989-06-30	577	577	564	564	5,018	3,992.92
1989-06-29	576	576	566	566	3,011	4,007.08
1989-06-28	558	558	550	558	11,040	3,950.44
1989-06-27	550	550	550	550	2,007	3,893.81
1989-06-26	573	573	573	573	1,004	4,056.64
1989-06-23	558	558	558	558	5,018	3,950.44
1989-06-21	548	549	548	549	4,014	3,886.73
1989-06-20	558	558	558	558	1,004	3,950.44
1989-06-19	548	558	548	558	3,011	3,950.44
1989-06-16	553	553	549	549	5,018	3,886.73
1989-06-15	558	558	553	553	2,007	3,915.04
1989-06-13	558	558	558	558	1,004	3,950.44
1989-06-12	573	573	558	558	6,022	3,950.44
1989-06-09	578	578	573	573	9,033	4,056.64
1989-06-08	554	573	554	573	5,018	4,056.64
1989-06-06	569	569	553	553	7,025	3,915.04
1989-06-05	578	578	568	568	7,025	4,021.24
1989-06-02	573	573	568	568	19,069	4,021.24
1989-05-31	587	587	568	568	10,036	4,021.24
1989-05-29	569	588	569	588	5,018	4,162.83
1989-05-25	578	588	578	588	4,014	4,162.83
1989-05-24	593	593	579	588	12,043	4,162.83
1989-05-23	597	597	583	583	28,101	4,127.43
1989-05-22	596	596	596	596	8,029	4,219.47
1989-05-18	593	595	593	593	20,072	4,198.23
1989-05-17	578	578	568	578	8,029	4,092.04
1989-05-16	587	587	568	578	6,022	4,092.04
1989-05-15	568	595	567	567	21,076	4,014.16
1989-05-12	574	576	574	576	18,065	4,077.88
1989-05-11	574	577	573	574	25,091	4,063.72
1989-05-10	583	583	572	580	12,043	4,106.19
1989-05-09	597	597	584	588	17,062	4,162.83
1989-05-08	581	598	578	598	33,120	4,233.63
1989-05-02	549	578	548	578	13,047	4,092.04
1989-05-01	529	548	529	548	9,033	3,879.65
1989-04-28	523	528	523	528	5,018	3,738.05
1989-04-27	519	519	519	519	4,014	3,674.34
1989-04-26	539	539	539	539	1,004	3,815.93
1989-04-21	539	539	539	539	1,004	3,815.93
1989-04-20	538	543	538	543	5,018	3,844.25
1989-04-19	538	538	538	538	3,011	3,808.85
1989-04-18	543	543	538	538	2,007	3,808.85
1989-04-17	543	543	543	543	3,011	3,844.25
1989-04-14	544	544	544	544	5,018	3,851.33
1989-04-13	517	523	508	514	17,062	3,638.94
1989-04-12	517	517	517	517	1,004	3,660.18
1989-04-11	518	518	518	518	5,018	3,667.26
1989-04-10	515	515	510	510	3,011	3,610.62
1989-04-07	507	523	507	523	18,065	3,702.65
1989-04-06	510	510	509	509	3,011	3,603.54
1989-04-04	523	523	523	523	1,004	3,702.65
1989-04-03	523	523	523	523	1,004	3,702.65
1989-03-31	509	523	509	523	6,022	3,702.65
1989-03-28	507	507	507	507	1,004	3,589.38
1989-03-27	516	516	506	506	9,033	3,582.30
1989-03-24	514	518	514	516	5,018	3,653.10
1989-03-23	518	518	518	518	11,040	3,667.26
1989-03-22	543	543	518	518	11,040	3,667.26
1989-03-17	539	539	539	539	5,018	3,815.93
1989-03-15	532	532	532	532	1,004	3,766.37
1989-03-14	525	526	525	526	2,007	3,723.89
1989-03-13	523	523	513	513	4,014	3,631.86
1989-03-10	528	528	523	528	11,040	3,738.05
1989-03-09	534	534	534	534	2,007	3,780.53
1989-03-08	553	553	543	543	6,022	3,844.25
1989-03-07	545	553	545	553	2,007	3,915.04
1989-03-06	553	553	544	544	11,040	3,851.33
1989-03-03	543	543	543	543	6,022	3,844.25
1989-03-02	548	548	538	538	7,025	3,808.85
1989-02-28	558	558	558	558	2,007	3,950.44
1989-02-27	546	546	546	546	1,004	3,865.49
1989-02-23	539	543	538	543	4,014	3,844.25
1989-02-22	547	547	546	546	5,018	3,865.49
1989-02-21	547	547	546	547	10,036	3,872.57
1989-02-20	546	546	546	546	6,022	3,865.49
1989-02-17	554	556	554	556	4,014	3,936.28
1989-02-16	549	549	549	549	7,025	3,886.73
1989-02-15	547	549	533	549	21,076	3,886.73
1989-02-14	548	549	538	549	22,080	3,886.73
1989-02-13	549	554	549	549	12,043	3,886.73
1989-02-10	549	549	549	549	9,033	3,886.73
1989-02-09	568	578	558	578	9,033	4,092.04
1989-02-08	577	577	563	568	5,018	4,021.24
1989-02-07	578	578	577	577	9,033	4,084.96
1989-02-06	592	592	577	577	11,040	4,084.96
1989-02-03	586	587	586	587	4,014	4,155.75
1989-02-02	559	560	555	556	22,080	3,936.28
1989-02-01	577	577	565	565	9,033	4,000
1989-01-31	592	595	578	578	39,141	4,092.04
1989-01-30	593	597	593	597	34,123	4,226.55
1989-01-28	596	598	593	597	52,188	4,226.55
1989-01-27	572	597	572	596	55,199	4,219.47
1989-01-26	554	572	554	572	49,177	4,049.56
1989-01-25	548	548	533	548	35,127	3,879.65
1989-01-24	513	520	513	519	13,047	3,674.34
1989-01-23	533	533	533	533	6,022	3,773.45
1989-01-20	528	537	528	533	24,087	3,773.45
1989-01-19	518	528	518	523	21,076	3,702.65
1989-01-18	505	518	505	518	4,014	3,667.26
1989-01-17	503	518	499	499	6,022	3,532.74
1989-01-13	518	518	498	503	9,033	3,561.06
1989-01-11	498	500	498	500	10,036	3,539.82
1989-01-10	493	498	491	493	14,051	3,490.27
1989-01-09	500	500	488	488	5,018	3,454.87
1989-01-06	498	498	498	498	10,036	3,525.66
1989-01-05	494	494	494	494	1,004	3,497.35

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 [1989年度]

3011 (株)バナーズの時系列データ [1989年度]