1. HOME >
  2. 株価時系列 >
  3. 3011 >
  4. 1992年

3011 (株)バナーズ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302092092092092,0071,479.65
1992-12-242142142142141,0041,515.04
1992-12-162142142142142,0071,515.04
1992-12-152072092072093,0111,479.65
1992-12-142092092092091,0041,479.65
1992-12-102032031991993,0111,408.85
1992-12-042032032032031,0041,437.17
1992-12-032042042042044,0141,444.25
1992-11-302192192172197,0251,550.44
1992-11-271992091962096,0221,479.65
1992-11-261991991841844,0141,302.65
1992-11-251991991991991,0041,408.85
1992-11-181841841841842,0071,302.65
1992-11-131871871871872,0071,323.89
1992-11-121871871871871,0041,323.89
1992-11-092012012012011,0041,423.01
1992-11-062042042042041,0041,444.25
1992-11-052092092092091,0041,479.65
1992-11-042092092042043,0111,444.25
1992-11-022092092092092,0071,479.65
1992-10-292092092092092,0071,479.65
1992-10-282092092092094,0141,479.65
1992-10-272142142142141,0041,515.04
1992-10-262232232192193,0111,550.44
1992-10-232252382252388,0291,684.96
1992-10-212052052052054,0141,451.33
1992-10-192392392392395,0181,692.04
1992-10-162002092002093,0111,479.65
1992-10-142042052042052,0071,451.33
1992-10-132062062062061,0041,458.41
1992-10-092092092092091,0041,479.65
1992-10-072092092092091,0041,479.65
1992-10-0621021020920922,0801,479.65
1992-10-052142142142142,0071,515.04
1992-10-022202202192194,0141,550.44
1992-10-012202202202202,0071,557.52
1992-09-302162162162165,0181,529.20
1992-09-241992011992015,0181,423.01
1992-09-212292292192193,0111,550.44
1992-09-162292292292295,0181,621.24
1992-09-142342342342341,0041,656.64
1992-09-092392392312314,0141,635.40
1992-09-082312392312396,0221,692.04
1992-09-072312312312312,0071,635.40
1992-09-0323923923823910,0361,692.04
1992-09-022432442392399,0331,692.04
1992-09-012322472322458,0291,734.51
1992-08-282132132092106,0221,486.73
1992-08-272132142132136,0221,507.96
1992-08-262092152092157,0251,522.12
1992-08-2521621620920936,1301,479.65
1992-08-201491511491514,0141,069.03
1992-08-191461461461463,0111,033.63
1992-08-171451451451452,0071,026.55
1992-08-141441441441445,0181,019.47
1992-08-131451451451452,0071,026.55
1992-08-1213914013914012,043991.15
1992-08-1114814813913916,058984.07
1992-08-0717917917917911,0401,267.26
1992-08-041991991991992,0071,408.85
1992-08-031991991991991,0041,408.85
1992-07-312042041991998,0291,408.85
1992-07-301991991991991,0041,408.85
1992-07-291991991991992,0071,408.85
1992-07-282002031991994,0141,408.85
1992-07-272152152052054,0141,451.33
1992-07-242052052052051,0041,451.33
1992-07-2320920920420413,0471,444.25
1992-07-222092092092093,0111,479.65
1992-07-152442442442441,0041,727.43
1992-07-142412412412414,0141,706.19
1992-07-132332332332331,0041,649.56
1992-07-102392392392391,0041,692.04
1992-07-092242242242241,0041,585.84
1992-07-082352352332337,0251,649.56
1992-07-072362362342346,0221,656.64
1992-07-032212212212212,0071,564.60
1992-07-022102112102112,0071,493.81
1992-07-012102102102101,0041,486.73
1992-06-302062062062061,0041,458.41
1992-06-292062072062074,0141,465.49
1992-06-262192192162162,0071,529.20
1992-06-242222222222226,0221,571.68
1992-06-232252252222227,0251,571.68
1992-06-222252252252251,0041,592.92
1992-06-192232242232242,0071,585.84
1992-06-182222222222225,0181,571.68
1992-06-1723223222222212,0431,571.68
1992-06-152322322322321,0041,642.48
1992-06-122322322322322,0071,642.48
1992-06-112322322322321,0041,642.48
1992-06-102392392292294,0141,621.24
1992-06-082442442442441,0041,727.43
1992-06-052492492492495,0181,762.83
1992-06-042492502492505,0181,769.91
1992-06-032492492492495,0181,762.83
1992-06-022512512502504,0141,769.91
1992-06-012502502502502,0071,769.91
1992-05-292502512492499,0331,762.83
1992-05-282492492492492,0071,762.83
1992-05-262492492492492,0071,762.83
1992-05-252692692692693,0111,904.42
1992-05-222692692692692,0071,904.42
1992-05-212692692692691,0041,904.42
1992-05-202802802802801,0041,982.30
1992-05-192802802802801,0041,982.30
1992-05-152992992942947,0252,081.42
1992-05-142903012902947,0252,081.42
1992-05-132912912912916,0222,060.18
1992-05-122692742692743,0111,939.82
1992-05-112512592512592,0071,833.63
1992-05-082442492442493,0111,762.83
1992-05-072452452452452,0071,734.51
1992-04-302392392392392,0071,692.04
1992-04-242492492492491,0041,762.83
1992-04-232492492392393,0111,692.04
1992-04-202592592592592,0071,833.63
1992-04-172392392392392,0071,692.04
1992-04-162392392392395,0181,692.04
1992-04-142202292202292,0071,621.24
1992-04-132192292192206,0221,557.52
1992-04-102202202192199,0331,550.44
1992-04-072452452452451,0041,734.51
1992-04-062512512512511,0041,776.99
1992-03-302732742732742,0071,939.82
1992-03-272652652652651,0041,876.11
1992-03-242642642642642,0071,869.03
1992-03-232512592512592,0071,833.63
1992-03-1926426425425410,0361,798.23
1992-03-172742742742745,0181,939.82
1992-03-162742742742742,0071,939.82
1992-03-132812812752753,0111,946.90
1992-03-112842842842841,0042,010.62
1992-03-092852852852851,0042,017.70
1992-03-062852852852852,0072,017.70
1992-03-033003012993007,0252,123.89
1992-03-023003003003001,0042,123.89
1992-02-282992992992995,0182,116.81
1992-02-273103103093092,0072,187.61
1992-02-263043113043115,0182,201.77
1992-02-253103103093093,0112,187.61
1992-02-243093093093091,0042,187.61
1992-02-213093093093091,0042,187.61
1992-02-203193193093096,0222,187.61
1992-02-193293293183182,0072,251.33
1992-02-123403443403442,0072,435.40
1992-02-103323323323321,0042,350.44
1992-02-073273283273274,0142,315.04
1992-02-063293293273278,0292,315.04
1992-02-053293303293296,0222,329.20
1992-02-043293293293291,0042,329.20
1992-01-313143143143143,0112,223.01
1992-01-283243243243241,0042,293.81
1992-01-273203203193196,0222,258.41
1992-01-213193193193196,0222,258.41
1992-01-203393393303303,0112,336.28
1992-01-143473473473471,0042,456.64
1992-01-083703703703701,0042,619.47
1992-01-063693753693754,0142,654.87

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