3011 (株)バナーズの時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-27	443	443	443	443	1,004	3,136.28
1990-12-25	438	438	438	438	4,014	3,100.89
1990-12-21	462	462	447	447	4,014	3,164.60
1990-12-20	462	462	462	462	1,004	3,270.80
1990-12-19	473	473	472	472	2,007	3,341.59
1990-12-17	483	483	483	483	1,004	3,419.47
1990-12-14	493	493	483	483	5,018	3,419.47
1990-12-13	499	499	493	493	3,011	3,490.27
1990-12-12	506	508	506	508	14,051	3,596.46
1990-12-07	433	443	428	443	20,072	3,136.28
1990-12-06	437	438	427	427	4,014	3,023.01
1990-12-05	449	449	438	438	15,054	3,100.89
1990-12-04	468	468	448	448	8,029	3,171.68
1990-12-03	473	473	469	469	4,014	3,320.35
1990-11-30	469	469	469	469	10,036	3,320.35
1990-11-29	513	513	498	503	5,018	3,561.06
1990-11-28	527	527	503	503	3,011	3,561.06
1990-11-27	527	527	527	527	1,004	3,730.97
1990-11-26	527	527	527	527	1,004	3,730.97
1990-11-20	547	548	547	547	4,014	3,872.57
1990-11-15	548	548	548	548	5,018	3,879.65
1990-11-09	578	578	539	539	14,051	3,815.93
1990-11-07	598	598	598	598	1,004	4,233.63
1990-11-02	584	584	584	584	2,007	4,134.51
1990-11-01	601	601	598	598	9,033	4,233.63
1990-10-31	623	623	600	600	10,036	4,247.79
1990-10-30	614	618	614	618	6,022	4,375.22
1990-10-29	609	609	600	603	11,040	4,269.03
1990-10-26	628	628	609	609	9,033	4,311.50
1990-10-25	647	647	618	618	12,043	4,375.22
1990-10-24	648	648	638	648	12,043	4,587.61
1990-10-23	628	628	618	618	9,033	4,375.22
1990-10-22	598	598	597	598	12,043	4,233.63
1990-10-18	514	514	513	513	3,011	3,631.86
1990-10-17	508	518	508	518	3,011	3,667.26
1990-10-16	518	528	518	528	13,047	3,738.05
1990-10-15	528	529	518	528	10,036	3,738.05
1990-10-12	548	548	548	548	4,014	3,879.65
1990-10-11	548	558	548	548	12,043	3,879.65
1990-10-09	588	588	580	580	9,033	4,106.19
1990-10-08	534	548	534	548	8,029	3,879.65
1990-10-05	499	499	499	499	6,022	3,532.74
1990-10-04	498	498	498	498	6,022	3,525.66
1990-10-03	474	474	474	474	3,011	3,355.75
1990-10-02	483	485	468	468	37,134	3,313.27
1990-09-26	618	618	618	618	5,018	4,375.22
1990-09-25	628	628	628	628	1,004	4,446.02
1990-09-21	628	628	628	628	1,004	4,446.02
1990-09-20	638	638	628	628	8,029	4,446.02
1990-09-17	678	692	678	678	8,029	4,800
1990-09-14	678	679	678	678	5,018	4,800
1990-09-13	669	670	658	658	23,083	4,658.41
1990-09-12	648	668	643	654	13,047	4,630.09
1990-09-11	641	648	641	648	14,051	4,587.61
1990-09-07	676	676	633	633	9,033	4,481.42
1990-09-06	686	686	686	686	1,004	4,856.64
1990-09-05	697	697	687	687	2,007	4,863.72
1990-09-04	698	702	697	697	5,018	4,934.51
1990-09-03	697	717	697	705	9,033	4,991.15
1990-08-31	717	718	707	707	17,062	5,005.31
1990-08-30	722	727	722	727	2,007	5,146.90
1990-08-29	712	718	711	712	18,065	5,040.71
1990-08-28	702	702	702	702	10,036	4,969.91
1990-08-27	628	643	628	633	19,069	4,481.42
1990-08-24	688	697	688	688	21,076	4,870.80
1990-08-22	752	757	752	757	6,022	5,359.29
1990-08-21	791	792	777	792	6,022	5,607.08
1990-08-20	793	793	792	792	4,014	5,607.08
1990-08-17	797	800	789	789	8,029	5,585.84
1990-08-16	808	817	808	808	10,036	5,720.35
1990-08-15	768	768	768	768	2,007	5,437.17
1990-08-14	766	767	766	767	4,014	5,430.09
1990-08-13	806	806	767	767	14,051	5,430.09
1990-08-10	834	839	832	832	13,047	5,890.27
1990-08-09	827	832	827	827	14,051	5,854.87
1990-08-08	826	827	802	827	22,080	5,854.87
1990-08-07	852	852	848	848	9,033	6,003.54
1990-08-03	922	922	922	922	6,022	6,527.43
1990-08-02	927	927	927	927	7,025	6,562.83
1990-08-01	967	970	957	967	9,033	6,846.02
1990-07-31	962	962	957	957	4,014	6,775.22
1990-07-30	957	957	957	957	5,018	6,775.22
1990-07-27	919	927	919	927	7,025	6,562.83
1990-07-26	976	976	976	976	7,025	6,909.73
1990-07-25	1,006	1,006	986	986	6,022	6,980.53
1990-07-24	1,006	1,006	986	986	8,029	6,980.53
1990-07-23	1,006	1,006	1,006	1,006	1,004	7,122.12
1990-07-20	1,006	1,046	996	996	12,043	7,051.33
1990-07-19	1,036	1,046	1,026	1,026	16,058	7,263.72
1990-07-18	1,046	1,046	1,026	1,026	12,043	7,263.72
1990-07-17	1,066	1,076	1,046	1,076	17,062	7,617.70
1990-07-16	1,096	1,096	1,046	1,046	39,141	7,405.31
1990-07-13	1,016	1,076	1,006	1,076	57,206	7,617.70
1990-07-12	1,046	1,076	976	976	43,156	6,909.73
1990-07-11	1,096	1,126	1,086	1,096	63,228	7,759.29
1990-07-10	1,026	1,096	1,006	1,096	75,272	7,759.29
1990-07-09	990	995	985	995	23,083	7,044.25
1990-07-06	967	995	967	992	28,101	7,023.01
1990-07-05	947	976	947	957	15,054	6,775.22
1990-07-04	913	957	913	957	18,065	6,775.22
1990-07-03	937	937	912	912	9,033	6,456.64
1990-07-02	947	957	942	942	5,018	6,669.03
1990-06-29	947	947	938	947	7,025	6,704.42
1990-06-28	929	930	927	930	12,043	6,584.07
1990-06-27	928	947	927	928	7,025	6,569.91
1990-06-26	927	927	917	917	10,036	6,492.04
1990-06-25	981	995	975	976	11,040	6,909.73
1990-06-22	971	981	971	981	10,036	6,945.13
1990-06-21	971	996	971	991	14,051	7,015.93
1990-06-20	928	947	928	947	8,029	6,704.42
1990-06-19	917	927	912	918	20,072	6,499.12
1990-06-18	947	957	917	917	17,062	6,492.04
1990-06-15	976	981	967	967	16,058	6,846.02
1990-06-14	1,026	1,026	996	996	10,036	7,051.33
1990-06-13	1,016	1,016	1,016	1,016	5,018	7,192.92
1990-06-12	1,016	1,016	1,006	1,006	23,083	7,122.12
1990-06-11	1,016	1,026	1,006	1,006	16,058	7,122.12
1990-06-08	1,046	1,046	1,006	1,016	26,094	7,192.92
1990-06-07	1,046	1,046	1,036	1,046	27,098	7,405.31
1990-06-06	1,076	1,076	1,046	1,046	30,109	7,405.31
1990-06-05	1,076	1,076	1,066	1,066	7,025	7,546.90
1990-06-04	1,096	1,096	1,076	1,076	7,025	7,617.70
1990-06-01	1,096	1,096	1,056	1,056	12,043	7,476.11
1990-05-31	1,056	1,056	1,046	1,056	20,072	7,476.11
1990-05-30	1,086	1,086	1,046	1,076	23,083	7,617.70
1990-05-29	1,126	1,146	1,086	1,086	16,058	7,688.50
1990-05-28	1,076	1,116	1,076	1,116	24,087	7,900.88
1990-05-25	1,096	1,096	1,046	1,056	40,145	7,476.11
1990-05-24	1,106	1,116	1,076	1,086	13,047	7,688.50
1990-05-23	1,096	1,096	1,056	1,056	21,076	7,476.11
1990-05-22	1,146	1,176	1,096	1,136	19,069	8,042.48
1990-05-21	1,116	1,126	1,086	1,126	35,127	7,971.68
1990-05-18	1,156	1,186	1,046	1,046	34,123	7,405.31
1990-05-17	1,186	1,196	1,146	1,146	35,127	8,113.27
1990-05-16	1,126	1,196	1,126	1,196	61,221	8,467.26
1990-05-15	1,126	1,166	1,106	1,106	59,214	7,830.09
1990-05-14	1,265	1,265	1,245	1,245	122,442	8,814.16
1990-05-11	995	1,066	995	1,066	116,420	7,546.90
1990-05-10	927	962	922	962	75,272	6,810.62
1990-05-09	877	907	867	877	51,185	6,208.85
1990-05-08	842	852	837	847	17,062	5,996.46
1990-05-07	827	828	827	827	14,051	5,854.87
1990-05-02	801	806	787	797	16,058	5,642.48
1990-05-01	797	807	797	797	17,062	5,642.48
1990-04-27	817	817	797	797	14,051	5,642.48
1990-04-26	832	842	832	837	18,065	5,925.66
1990-04-25	832	832	808	825	28,101	5,840.71
1990-04-24	844	846	828	842	68,246	5,961.06
1990-04-23	797	827	797	824	37,134	5,833.63
1990-04-20	768	788	762	777	52,188	5,500.88
1990-04-19	760	760	747	747	31,112	5,288.50
1990-04-18	750	750	697	700	49,177	4,955.75
1990-04-17	768	770	768	770	12,043	5,451.33
1990-04-16	817	817	817	817	4,014	5,784.07
1990-04-13	837	837	837	837	6,022	5,925.66
1990-04-12	847	867	847	857	22,080	6,067.26
1990-04-11	867	867	853	858	22,080	6,074.34
1990-04-10	818	837	818	827	39,141	5,854.87
1990-04-06	745	767	737	756	61,221	5,352.21
1990-03-30	1,006	1,006	967	967	11,040	6,846.02
1990-03-29	1,056	1,056	996	996	15,054	7,051.33
1990-03-28	1,056	1,056	1,026	1,036	12,043	7,334.51
1990-03-27	1,076	1,096	987	996	48,174	7,051.33
1990-03-26	1,016	1,036	986	996	36,130	7,051.33
1990-03-20	1,255	1,255	1,186	1,196	23,083	8,467.26
1990-03-19	1,365	1,365	1,275	1,275	26,094	9,026.55
1990-03-16	1,405	1,455	1,345	1,345	24,087	9,522.12
1990-03-15	1,425	1,465	1,425	1,465	16,058	10,371.70
1990-03-14	1,445	1,445	1,445	1,445	1,004	10,230.10
1990-03-13	1,435	1,485	1,435	1,475	52,188	10,442.50
1990-03-12	1,505	1,515	1,455	1,495	55,199	10,584.10
1990-03-09	1,445	1,495	1,415	1,445	75,272	10,230.10
1990-03-08	1,395	1,425	1,385	1,395	50,181	9,876.11
1990-03-07	1,325	1,365	1,305	1,365	76,275	9,663.72
1990-03-06	1,365	1,365	1,305	1,305	32,116	9,238.94
1990-03-05	1,395	1,395	1,345	1,345	27,098	9,522.12
1990-03-02	1,375	1,385	1,355	1,355	26,094	9,592.92
1990-03-01	1,435	1,445	1,375	1,395	43,156	9,876.11
1990-02-28	1,335	1,435	1,335	1,425	44,159	10,088.50
1990-02-27	1,345	1,465	1,265	1,335	82,297	9,451.33
1990-02-26	1,475	1,475	1,375	1,375	45,163	9,734.51
1990-02-23	1,554	1,554	1,485	1,534	48,174	10,860.20
1990-02-22	1,554	1,584	1,505	1,584	60,217	11,214.20
1990-02-21	1,614	1,664	1,574	1,574	135,489	11,143.40
1990-02-20	1,714	1,714	1,614	1,644	105,380	11,638.90
1990-02-19	1,664	1,704	1,644	1,704	175,634	12,063.70
1990-02-16	1,594	1,674	1,594	1,624	242,876	11,497.30
1990-02-15	1,744	1,744	1,594	1,594	215,779	11,285
1990-02-14	1,634	1,754	1,614	1,714	866,125	12,134.50
1990-02-13	1,644	1,684	1,534	1,634	324,170	11,568.10
1990-02-09	1,564	1,674	1,564	1,644	701,531	11,638.90
1990-02-08	1,405	1,534	1,405	1,534	523,890	10,860.20
1990-02-07	1,315	1,405	1,285	1,385	358,293	9,805.31
1990-02-06	1,305	1,385	1,285	1,305	430,554	9,238.94
1990-02-05	1,196	1,285	1,186	1,285	166,601	9,097.34
1990-02-02	1,086	1,216	1,076	1,186	258,934	8,396.46
1990-02-01	1,056	1,076	1,046	1,056	56,203	7,476.11
1990-01-31	1,076	1,086	1,056	1,056	26,094	7,476.11
1990-01-30	1,086	1,086	1,036	1,086	67,243	7,688.50
1990-01-29	1,066	1,086	1,016	1,076	128,464	7,617.70
1990-01-26	1,156	1,186	1,136	1,136	247,894	8,042.48
1990-01-25	1,066	1,146	1,046	1,146	267,967	8,113.27
1990-01-24	1,016	1,066	996	1,066	313,130	7,546.90
1990-01-23	932	976	927	976	103,373	6,909.73
1990-01-22	921	932	901	932	78,282	6,598.23
1990-01-19	938	946	912	921	94,340	6,520.35
1990-01-18	927	976	922	932	383,383	6,598.23
1990-01-17	828	922	828	919	250,905	6,506.19
1990-01-16	818	846	818	822	58,210	5,819.47
1990-01-12	812	822	807	817	34,123	5,784.07
1990-01-11	787	807	787	807	12,043	5,713.27
1990-01-10	798	798	787	797	6,022	5,642.48
1990-01-09	807	807	807	807	14,051	5,713.27
1990-01-08	788	788	788	788	1,004	5,578.76
1990-01-05	782	787	782	787	20,072	5,571.68
1990-01-04	797	797	797	797	3,011	5,642.48

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 [1990年度]

3011 (株)バナーズの時系列データ [1990年度]