1. HOME >
  2. 株価時系列 >
  3. 3011 >
  4. 1993年

3011 (株)バナーズ の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302692692692695,0181,904.42
1993-12-292572572562564,0141,812.39
1993-12-282572582572583,0111,826.55
1993-12-272602602602601,0041,840.71
1993-12-242692692642644,0141,869.03
1993-12-222662662642648,0291,869.03
1993-12-212662662662666,0221,883.19
1993-12-2026926926626611,0401,883.19
1993-12-1727427426926917,0621,904.42
1993-12-162792872792876,0222,031.86
1993-12-152882882882881,0042,038.94
1993-12-142892892892891,0042,046.02
1993-12-132742792692798,0291,975.22
1993-12-1026927426927410,0361,939.82
1993-12-0926927426427411,0401,939.82
1993-12-0826426926426912,0431,904.42
1993-12-072752752742747,0251,939.82
1993-12-062842842792794,0141,975.22
1993-12-0329429928429418,0652,081.42
1993-12-0229430929229928,1012,116.81
1993-12-012792892792895,0182,046.02
1993-11-3026427426427411,0401,939.82
1993-11-252992992992993,0112,116.81
1993-11-2430430429929912,0432,116.81
1993-11-223143143043048,0292,152.21
1993-11-193193203193207,0252,265.49
1993-11-183293293193192,0072,258.41
1993-11-173493493443442,0072,435.40
1993-11-163343443333446,0222,435.40
1993-11-1534434432932910,0362,329.20
1993-11-123143293143296,0222,329.20
1993-11-112993092993096,0222,187.61
1993-11-1029929929929915,0542,116.81
1993-11-0934034132932910,0362,329.20
1993-11-083393403393404,0142,407.08
1993-11-053373393373399,0332,400
1993-11-043373373373378,0292,385.84
1993-11-023353393353367,0252,378.76
1993-11-013393393343348,0292,364.60
1993-10-2932933432933412,0432,364.60
1993-10-283353403343346,0222,364.60
1993-10-2733934033333421,0762,364.60
1993-10-263643643643646,0222,576.99
1993-10-2239039038438412,0432,718.58
1993-10-213993993903902,0072,761.06
1993-10-2040540539939912,0432,824.78
1993-10-194054054054052,0072,867.26
1993-10-154094094094097,0252,895.58
1993-10-144184184184181,0042,959.29
1993-10-134194194184186,0222,959.29
1993-10-1240441940441914,0512,966.37
1993-10-084034084024084,0142,888.50
1993-10-0740040039939921,0762,824.78
1993-10-0639940939939920,0722,824.78
1993-10-054094093993999,0332,824.78
1993-10-044004053994056,0222,867.26
1993-10-0140941439939916,0582,824.78
1993-09-304174174084088,0292,888.50
1993-09-294374374234289,0333,030.09
1993-09-284384384324328,0293,058.41
1993-09-274494494474474,0143,164.60
1993-09-2442445342444828,1013,171.68
1993-09-2240941940941924,0872,966.37
1993-09-2141841838938941,1482,753.98
1993-09-2042843041841814,0512,959.29
1993-09-1742843242442815,0543,030.09
1993-09-1642342342342313,0472,994.69
1993-09-1443843842843824,0873,100.89
1993-09-1345445444344310,0363,136.28
1993-09-1045446444844829,1053,171.68
1993-09-0943845443445411,0403,214.16
1993-09-0845745843944237,1343,129.20
1993-09-0747847846146124,0873,263.72
1993-09-0648949247947928,1013,391.15
1993-09-0348948946946961,2213,320.35
1993-09-0248849346947948,1743,391.15
1993-09-0150150248949362,2253,490.27
1993-08-31526532494507225,8153,589.38
1993-08-30503518498516234,8473,653.10
1993-08-2748949345045049,1773,185.84
1993-08-2645249745247497,3513,355.75
1993-08-25468475448454114,4133,214.16
1993-08-24480518475478377,3623,384.07
1993-08-23463488459482307,1083,412.39
1993-08-2041043339943395,3443,065.49
1993-08-1941441440340970,2532,895.58
1993-08-1836938836938718,0652,739.82
1993-08-163693693693692,0072,612.39
1993-08-133643693643699,0332,612.39
1993-08-123553693543696,0222,612.39
1993-08-113543543543543,0112,506.19
1993-08-103683683683681,0042,605.31
1993-08-093693693693695,0182,612.39
1993-08-0636636936636912,0432,612.39
1993-08-053483493483495,0182,470.80
1993-08-043483483483481,0042,463.72
1993-08-033493493483493,0112,470.80
1993-08-023533533493493,0112,470.80
1993-07-303393483393487,0252,463.72
1993-07-2932232231831820,0722,251.33
1993-07-273233243223225,0182,279.65
1993-07-263243243203202,0072,265.49
1993-07-233243243243243,0112,293.81
1993-07-223393393393391,0042,400
1993-07-213393393393392,0072,400
1993-07-1633934933634912,0432,470.80
1993-07-153493493393396,0222,400
1993-07-143443443443442,0072,435.40
1993-07-133443443443443,0112,435.40
1993-07-123393443353444,0142,435.40
1993-07-083443443443441,0042,435.40
1993-07-073373373343343,0112,364.60
1993-07-063493493343376,0222,385.84
1993-07-023593593493493,0112,470.80
1993-07-013693693593597,0252,541.59
1993-06-3036936936936910,0362,612.39
1993-06-2937037036936911,0402,612.39
1993-06-283613743613699,0332,612.39
1993-06-253713713663662,0072,591.15
1993-06-243693713693716,0222,626.55
1993-06-233503533503533,0112,499.11
1993-06-223293333293336,0222,357.52
1993-06-2135935933933910,0362,400
1993-06-183593593593591,0042,541.59
1993-06-173583593583598,0292,541.59
1993-06-163743743743746,0222,647.79
1993-06-1540040038939418,0652,789.38
1993-06-113743773723725,0182,633.63
1993-06-103893893793799,0332,683.19
1993-06-0840940939839813,0472,817.70
1993-06-074064074064068,0292,874.34
1993-06-044054054054057,0252,867.26
1993-06-0339440038940028,1012,831.86
1993-06-0241041040440436,1302,860.18
1993-06-0142142840441894,3402,959.29
1993-05-31384418382418221,8002,959.29
1993-05-2838338437438288,3192,704.42
1993-05-27376386373386108,3912,732.74
1993-05-2636537436537465,2352,647.79
1993-05-253693693643649,0332,576.99
1993-05-243723723693699,0332,612.39
1993-05-213593693593698,0292,612.39
1993-05-2037237236936912,0432,612.39
1993-05-1937137937137925,0912,683.19
1993-05-1838438937338136,1302,697.35
1993-05-1734936834836821,0762,605.31
1993-05-1434934933533510,0362,371.68
1993-05-1335935934934917,0622,470.80
1993-05-1235037435035953,1922,541.59
1993-05-1134034033433522,0802,371.68
1993-05-1030732230732124,0872,272.57
1993-05-0730730930130618,0652,166.37
1993-05-0629930929830715,0542,173.45
1993-04-3027928927428911,0402,046.02
1993-04-272552552552554,0141,805.31
1993-04-2625926125425412,0431,798.23
1993-04-232692692592685,0181,897.35
1993-04-222702792702767,0251,953.98
1993-04-212802802702704,0141,911.50
1993-04-2029429428528512,0432,017.70
1993-04-1929930329429410,0362,081.42
1993-04-1630030430030014,0512,123.89
1993-04-1428528828528818,0652,038.94
1993-04-1327528127427512,0431,946.90
1993-04-1226926926026414,0511,869.03
1993-04-0925425925425920,0721,833.63
1993-04-082592592542595,0181,833.63
1993-04-072542562492495,0181,762.83
1993-04-0625425424924918,0651,762.83
1993-04-0523925923924910,0361,762.83
1993-04-022452452302379,0331,677.88
1993-04-012542542462465,0181,741.59
1993-03-3124925424925417,0621,798.23
1993-03-3024224424224418,0651,727.43
1993-03-292292352292348,0291,656.64
1993-03-262302302292305,0181,628.32
1993-03-252292292192218,0291,564.60
1993-03-242412412312318,0291,635.40
1993-03-222442442442443,0111,727.43
1993-03-1922924422924420,0721,727.43
1993-03-182202282202283,0111,614.16
1993-03-172192192192191,0041,550.44
1993-03-162192192182195,0181,550.44
1993-03-152282282182183,0111,543.36
1993-03-122302302292295,0181,621.24
1993-03-042152152152151,0041,522.12
1993-03-032192192192193,0111,550.44
1993-03-012292292292293,0111,621.24
1993-02-242302302292296,0221,621.24
1993-02-232482482452456,0221,734.51
1993-02-2225025424924919,0691,762.83
1993-02-1925225924924940,1451,762.83
1993-02-1823024822924716,0581,748.67
1993-02-172292292292295,0181,621.24
1993-02-162292342292345,0181,656.64
1993-02-152292312292295,0181,621.24
1993-02-1223923922422915,0541,621.24
1993-02-1024024223723710,0361,677.88
1993-02-0922624222624218,0651,713.27
1993-02-082192192192196,0221,550.44
1993-02-052132132132132,0071,507.96
1993-02-042242242092097,0251,479.65
1993-02-032192202142208,0291,557.52
1993-02-022092102092109,0331,486.73
1993-02-011992091992094,0141,479.65
1993-01-291991991991993,0111,408.85
1993-01-281991991991991,0041,408.85
1993-01-271991991991991,0041,408.85
1993-01-181991991991991,0041,408.85
1993-01-141991991991993,0111,408.85
1993-01-131991991991993,0111,408.85
1993-01-111991991991992,0071,408.85
1993-01-081991991991993,0111,408.85
1993-01-041991991991991,0041,408.85

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