3011 (株)バナーズの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	359	359	354	354	2,007	2,506.19
1991-12-27	349	349	349	349	1,004	2,470.80
1991-12-26	349	349	349	349	1,004	2,470.80
1991-12-25	350	350	350	350	1,004	2,477.88
1991-12-24	359	359	359	359	2,007	2,541.59
1991-12-18	360	360	359	359	3,011	2,541.59
1991-12-17	364	364	359	359	2,007	2,541.59
1991-12-16	360	370	359	370	8,029	2,619.47
1991-12-13	365	365	359	359	3,011	2,541.59
1991-12-11	364	364	359	359	3,011	2,541.59
1991-12-09	360	360	360	360	1,004	2,548.67
1991-12-06	362	362	359	359	6,022	2,541.59
1991-12-05	355	360	355	357	3,011	2,527.43
1991-12-04	379	379	354	354	4,014	2,506.19
1991-12-03	379	379	374	374	3,011	2,647.79
1991-11-25	389	394	389	394	3,011	2,789.38
1991-11-22	389	389	389	389	1,004	2,753.98
1991-11-18	401	401	401	401	1,004	2,838.94
1991-11-12	404	409	404	404	5,018	2,860.18
1991-11-11	418	418	418	418	1,004	2,959.29
1991-11-08	418	418	418	418	2,007	2,959.29
1991-11-07	410	410	410	410	1,004	2,902.65
1991-11-06	431	431	418	418	4,014	2,959.29
1991-11-05	421	421	421	421	2,007	2,980.53
1991-11-01	423	423	418	420	4,014	2,973.45
1991-10-30	424	425	423	425	3,011	3,008.85
1991-10-29	414	423	414	423	5,018	2,994.69
1991-10-25	414	414	409	409	6,022	2,895.58
1991-10-24	418	418	414	414	3,011	2,930.97
1991-10-23	419	419	419	419	3,011	2,966.37
1991-10-22	404	404	404	404	1,004	2,860.18
1991-10-21	402	407	402	404	5,018	2,860.18
1991-10-18	401	401	400	400	3,011	2,831.86
1991-10-15	400	401	400	401	5,018	2,838.94
1991-10-14	400	400	400	400	2,007	2,831.86
1991-10-11	414	414	411	411	3,011	2,909.73
1991-10-08	404	404	404	404	3,011	2,860.18
1991-10-07	421	421	421	421	1,004	2,980.53
1991-10-03	421	421	421	421	3,011	2,980.53
1991-10-02	405	405	404	404	12,043	2,860.18
1991-10-01	403	403	403	403	3,011	2,853.10
1991-09-30	404	404	400	402	3,011	2,846.02
1991-09-27	402	409	399	409	14,051	2,895.58
1991-09-25	409	409	401	401	2,007	2,838.94
1991-09-24	400	400	400	400	1,004	2,831.86
1991-09-19	410	410	399	399	9,033	2,824.78
1991-09-18	427	427	414	414	6,022	2,930.97
1991-09-17	418	428	418	428	4,014	3,030.09
1991-09-12	418	418	418	418	3,011	2,959.29
1991-09-10	419	419	418	418	2,007	2,959.29
1991-09-06	428	428	418	418	9,033	2,959.29
1991-09-05	397	418	397	418	6,022	2,959.29
1991-09-04	399	399	397	397	2,007	2,810.62
1991-09-03	380	384	380	384	2,007	2,718.58
1991-09-02	384	384	379	379	4,014	2,683.19
1991-08-30	385	386	385	386	3,011	2,732.74
1991-08-29	384	384	384	384	1,004	2,718.58
1991-08-28	389	389	379	379	5,018	2,683.19
1991-08-27	399	399	394	394	3,011	2,789.38
1991-08-26	399	399	399	399	2,007	2,824.78
1991-08-23	410	410	409	410	8,029	2,902.65
1991-08-21	379	379	379	379	8,029	2,683.19
1991-08-19	399	399	399	399	1,004	2,824.78
1991-08-16	399	399	399	399	2,007	2,824.78
1991-08-14	418	418	409	409	5,018	2,895.58
1991-08-08	428	428	428	428	3,011	3,030.09
1991-08-07	428	433	428	433	3,011	3,065.49
1991-08-06	451	451	448	448	2,007	3,171.68
1991-08-05	452	452	452	452	1,004	3,200
1991-07-30	451	451	451	451	3,011	3,192.92
1991-07-26	458	479	458	479	6,022	3,391.15
1991-07-25	459	459	459	459	1,004	3,249.56
1991-07-24	464	478	458	458	12,043	3,242.48
1991-07-19	480	480	479	479	4,014	3,391.15
1991-07-17	484	484	479	479	4,014	3,391.15
1991-07-16	479	479	479	479	1,004	3,391.15
1991-07-15	479	479	479	479	1,004	3,391.15
1991-07-12	481	481	473	473	4,014	3,348.67
1991-07-11	469	481	469	471	6,022	3,334.51
1991-07-10	468	468	468	468	2,007	3,313.27
1991-07-05	483	488	483	488	3,011	3,454.87
1991-07-04	498	498	483	483	8,029	3,419.47
1991-07-03	503	503	499	499	2,007	3,532.74
1991-07-01	528	528	528	528	2,007	3,738.05
1991-06-28	499	518	499	518	3,011	3,667.26
1991-06-27	498	498	498	498	7,025	3,525.66
1991-06-26	519	519	498	498	7,025	3,525.66
1991-06-25	518	518	518	518	2,007	3,667.26
1991-06-21	529	529	529	529	9,033	3,745.13
1991-06-20	529	529	529	529	1,004	3,745.13
1991-06-18	548	548	539	539	2,007	3,815.93
1991-06-17	563	563	558	558	4,014	3,950.44
1991-06-14	543	543	543	543	4,014	3,844.25
1991-06-13	538	538	523	523	4,014	3,702.65
1991-06-12	538	538	538	538	5,018	3,808.85
1991-06-11	498	498	488	498	9,033	3,525.66
1991-06-10	508	508	498	498	8,029	3,525.66
1991-06-07	518	518	518	518	1,004	3,667.26
1991-06-06	499	518	499	518	16,058	3,667.26
1991-06-05	523	523	499	499	8,029	3,532.74
1991-06-04	527	527	527	527	2,007	3,730.97
1991-06-03	528	558	528	558	6,022	3,950.44
1991-05-31	529	538	529	538	2,007	3,808.85
1991-05-29	503	503	503	503	12,043	3,561.06
1991-05-27	532	532	532	532	1,004	3,766.37
1991-05-24	546	546	536	536	7,025	3,794.69
1991-05-22	566	566	558	558	2,007	3,950.44
1991-05-21	548	548	546	546	4,014	3,865.49
1991-05-20	556	556	556	556	1,004	3,936.28
1991-05-17	536	536	536	536	1,004	3,794.69
1991-05-16	533	533	533	533	1,004	3,773.45
1991-05-15	538	557	538	557	3,011	3,943.36
1991-05-14	548	548	538	538	6,022	3,808.85
1991-05-13	562	562	561	561	2,007	3,971.68
1991-05-10	560	561	560	561	2,007	3,971.68
1991-05-09	565	566	558	558	6,022	3,950.44
1991-05-08	573	573	563	564	3,011	3,992.92
1991-05-07	589	589	588	588	3,011	4,162.83
1991-05-02	573	588	573	586	5,018	4,148.67
1991-05-01	573	573	573	573	2,007	4,056.64
1991-04-30	553	553	553	553	1,004	3,915.04
1991-04-26	563	563	558	559	7,025	3,957.52
1991-04-25	568	568	566	566	4,014	4,007.08
1991-04-24	593	593	578	578	3,011	4,092.04
1991-04-23	598	598	598	598	4,014	4,233.63
1991-04-22	612	612	598	598	7,025	4,233.63
1991-04-19	609	609	609	609	3,011	4,311.50
1991-04-18	628	628	608	608	10,036	4,304.42
1991-04-17	628	628	628	628	2,007	4,446.02
1991-04-16	637	651	637	648	11,040	4,587.61
1991-04-15	615	618	608	613	13,047	4,339.82
1991-04-12	598	618	598	618	6,022	4,375.22
1991-04-11	608	608	608	608	4,014	4,304.42
1991-04-10	618	638	608	618	14,051	4,375.22
1991-04-08	638	638	638	638	2,007	4,516.81
1991-04-04	623	637	623	628	6,022	4,446.02
1991-04-03	643	643	643	643	2,007	4,552.21
1991-04-02	639	639	637	637	9,033	4,509.73
1991-04-01	608	608	608	608	8,029	4,304.42
1991-03-28	588	588	560	560	10,036	3,964.60
1991-03-27	604	604	588	588	5,018	4,162.83
1991-03-26	603	608	598	598	5,018	4,233.63
1991-03-25	628	628	619	619	8,029	4,382.30
1991-03-22	618	619	618	619	10,036	4,382.30
1991-03-20	648	668	648	648	20,072	4,587.61
1991-03-19	658	658	618	624	17,062	4,417.70
1991-03-18	697	697	666	666	61,221	4,715.04
1991-03-14	648	648	648	648	42,152	4,587.61
1991-03-13	569	598	569	593	22,080	4,198.23
1991-03-12	547	558	538	548	22,080	3,879.65
1991-03-08	498	498	498	498	3,011	3,525.66
1991-03-07	496	508	496	498	15,054	3,525.66
1991-03-06	497	498	488	493	10,036	3,490.27
1991-03-05	518	518	498	498	12,043	3,525.66
1991-03-04	528	528	518	518	3,011	3,667.26
1991-03-01	528	528	518	518	10,036	3,667.26
1991-02-28	518	528	518	528	9,033	3,738.05
1991-02-27	528	528	528	528	2,007	3,738.05
1991-02-26	548	548	528	528	10,036	3,738.05
1991-02-21	591	591	591	591	1,004	4,184.07
1991-02-20	608	608	592	593	22,080	4,198.23
1991-02-18	514	519	513	519	3,011	3,674.34
1991-02-15	517	517	503	513	8,029	3,631.86
1991-02-14	519	524	518	518	6,022	3,667.26
1991-02-13	528	528	508	519	12,043	3,674.34
1991-02-08	453	483	453	483	13,047	3,419.47
1991-02-07	418	448	418	448	15,054	3,171.68
1991-02-06	425	426	425	426	9,033	3,015.93
1991-02-05	396	404	396	404	5,018	2,860.18
1991-02-04	395	395	395	395	2,007	2,796.46
1991-02-01	380	384	379	379	3,011	2,683.19
1991-01-31	375	377	375	376	5,018	2,661.95
1991-01-30	370	370	359	359	8,029	2,541.59
1991-01-29	379	379	379	379	3,011	2,683.19
1991-01-28	374	374	371	371	4,014	2,626.55
1991-01-25	379	379	369	369	5,018	2,612.39
1991-01-24	379	384	379	379	3,011	2,683.19
1991-01-23	379	379	379	379	3,011	2,683.19
1991-01-22	391	391	384	384	4,014	2,718.58
1991-01-21	394	394	386	386	5,018	2,732.74
1991-01-18	389	389	384	384	8,029	2,718.58
1991-01-17	365	374	365	374	11,040	2,647.79
1991-01-16	378	378	372	375	9,033	2,654.87
1991-01-14	384	384	384	384	2,007	2,718.58
1991-01-11	384	384	379	379	8,029	2,683.19
1991-01-09	403	403	399	399	3,011	2,824.78

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 [1991年度]

3011 (株)バナーズの時系列データ [1991年度]