1. HOME >
  2. 株価時系列 >
  3. 3011 >
  4. 1994年

3011 (株)バナーズ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-304224224144173,0112,952.21
1994-12-294194194184183,0112,959.29
1994-12-2841041841041814,0512,959.29
1994-12-274104184104114,0142,909.73
1994-12-2641842040940910,0362,895.58
1994-12-223934093934099,0332,895.58
1994-12-213993993983984,0142,817.70
1994-12-203943943903905,0182,761.06
1994-12-193993993893927,0252,775.22
1994-12-1639940039439416,0582,789.38
1994-12-1539139938939414,0512,789.38
1994-12-1438939238938920,0722,753.98
1994-12-1339439438938913,0472,753.98
1994-12-123943993943998,0292,824.78
1994-12-0939940439939920,0722,824.78
1994-12-0840440439940418,0652,860.18
1994-12-0741341840240417,0622,860.18
1994-12-064134174094178,0292,952.21
1994-12-054294294094097,0252,895.58
1994-12-0243143142842813,0473,030.09
1994-12-0141242641242621,0763,015.93
1994-11-3040941640741021,0762,902.65
1994-11-2941441440540510,0362,867.26
1994-11-2841041040040012,0432,831.86
1994-11-253884023883948,0292,789.38
1994-11-2439639638738718,0652,739.82
1994-11-2241841840941118,0652,909.73
1994-11-2142342841841814,0512,959.29
1994-11-1841944141942326,0942,994.69
1994-11-1742842841841828,1012,959.29
1994-11-1643844442842814,0513,030.09
1994-11-1543644843344319,0693,136.28
1994-11-1441443141443110,0363,051.33
1994-11-1141841840840924,0872,895.58
1994-11-1043344242342323,0832,994.69
1994-11-0944844842843347,1703,065.49
1994-11-0846847244844838,1383,171.68
1994-11-0749349846847188,3193,334.51
1994-11-0448850548849189,3223,476.11
1994-11-02517539487498495,7893,525.66
1994-11-01468522465508436,5753,596.46
1994-10-3146146845646868,2463,313.27
1994-10-28448473448471137,4963,334.51
1994-10-2741444841444384,3043,136.28
1994-10-2642342341441520,0722,938.05
1994-10-2540542440542426,0943,001.77
1994-10-2440441540440531,1122,867.26
1994-10-2042844342844382,2973,136.28
1994-10-1938940438939930,1092,824.78
1994-10-183743743713749,0332,647.79
1994-10-173803803743745,0182,647.79
1994-10-143743803743808,0292,690.27
1994-10-133643643643648,0292,576.99
1994-10-123643643593593,0112,541.59
1994-10-113643643643644,0142,576.99
1994-10-073693693673675,0182,598.23
1994-10-053703703663664,0142,591.15
1994-10-0436536936436414,0512,576.99
1994-10-033703703643646,0222,576.99
1994-09-303643703643677,0252,598.23
1994-09-293753753643656,0222,584.07
1994-09-283653653653653,0112,584.07
1994-09-273923923883887,0252,746.90
1994-09-263923923893899,0332,753.98
1994-09-2238738937937920,0722,683.19
1994-09-2137939237238763,2282,739.82
1994-09-2034036933936946,1672,612.39
1994-09-1935435434834828,1012,463.72
1994-09-163543543493497,0252,470.80
1994-09-1435735834934929,1052,470.80
1994-09-1335835835435514,0512,513.27
1994-09-1235735935335331,1122,499.11
1994-09-0936436535135436,1302,506.19
1994-09-083753793683685,0182,605.31
1994-09-073963993803808,0292,690.27
1994-09-063893963893964,0142,803.54
1994-09-053873873833877,0252,739.82
1994-09-0240040038939013,0472,761.06
1994-09-014034034014017,0252,838.94
1994-08-314034034004006,0222,831.86
1994-08-294074074074074,0142,881.42
1994-08-264064064064063,0112,874.34
1994-08-2541841840440610,0362,874.34
1994-08-244184184044145,0182,930.97
1994-08-2342842841841812,0432,959.29
1994-08-2243343342742713,0473,023.01
1994-08-194334334324325,0183,058.41
1994-08-184434434384383,0113,100.89
1994-08-1743844343843814,0513,100.89
1994-08-1643543843243814,0513,100.89
1994-08-154384384334349,0333,072.57
1994-08-124434434384387,0253,100.89
1994-08-114384384384382,0073,100.89
1994-08-104384384324326,0223,058.41
1994-08-094394394384382,0073,100.89
1994-08-084414414384383,0113,100.89
1994-08-054484504484489,0333,171.68
1994-08-044734734534538,0293,207.08
1994-08-0346447345947317,0623,348.67
1994-08-0245046444846413,0473,284.96
1994-08-014484484394395,0183,107.96
1994-07-2943745343343315,0543,065.49
1994-07-2844844842843020,0723,044.25
1994-07-2744345344344310,0363,136.28
1994-07-2645845844844821,0763,171.68
1994-07-2548348346846813,0473,313.27
1994-07-22508528485485255,9233,433.63
1994-07-21464498451493126,4563,490.27
1994-07-2044848144845760,2173,235.40
1994-07-1943844842944812,0433,171.68
1994-07-184404434404406,0223,115.04
1994-07-154594594594595,0183,249.56
1994-07-1341842941842923,0833,037.17
1994-07-1242842842642812,0433,030.09
1994-07-114294294234295,0183,037.17
1994-07-0844444443343314,0513,065.49
1994-07-074444444444446,0223,143.36
1994-07-0644845844445817,0623,242.48
1994-07-0544845344345317,0623,207.08
1994-07-0445345843843829,1053,100.89
1994-07-0146346844845315,0543,207.08
1994-06-3046846845246322,0803,277.88
1994-06-2947347346947011,0403,327.43
1994-06-2847748846848844,1593,454.87
1994-06-2748248246747862,2253,384.07
1994-06-24498517492492291,0503,483.19
1994-06-23438483438477194,7033,376.99
1994-06-2242843842843836,1303,100.89
1994-06-2142744142344141,1483,122.12
1994-06-2042443241443233,1203,058.41
1994-06-1742342842342331,1122,994.69
1994-06-1644144143743711,0403,093.81
1994-06-1544544543643629,1053,086.73
1994-06-1443845343743754,1963,093.81
1994-06-1342945542944894,3403,171.68
1994-06-1041042941042953,1923,037.17
1994-06-0943944141041054,1962,902.65
1994-06-08438456437439294,0613,107.96
1994-06-07369416369416167,6052,945.13
1994-06-0637037037037010,0362,619.47
1994-06-0337437436436612,0432,591.15
1994-06-0237037937037420,0722,647.79
1994-06-0137437436936914,0512,612.39
1994-05-313703743703748,0292,647.79
1994-05-303843843793798,0292,683.19
1994-05-2737437937437923,0832,683.19
1994-05-2637237937237414,0512,647.79
1994-05-2537837937237220,0722,633.63
1994-05-2436437236436921,0762,612.39
1994-05-2336036535936413,0472,576.99
1994-05-203553553543546,0222,506.19
1994-05-193643643543549,0332,506.19
1994-05-1834534934134414,0512,435.40
1994-05-173543633403409,0332,407.08
1994-05-1636436435435412,0432,506.19
1994-05-1335935935735910,0362,541.59
1994-05-1235935935935910,0362,541.59
1994-05-113543593543598,0292,541.59
1994-05-1036937335935915,0542,541.59
1994-05-093603603593598,0292,541.59
1994-05-063413493413494,0142,470.80
1994-05-023413413413414,0142,414.16
1994-04-2834934934034016,0582,407.08
1994-04-2735935934934915,0542,470.80
1994-04-2636936936436418,0652,576.99
1994-04-2538238336436427,0982,576.99
1994-04-22369394369384115,4162,718.58
1994-04-2133435933435919,0692,541.59
1994-04-2033533733033017,0622,336.28
1994-04-1934434833934513,0472,442.48
1994-04-1834334634034020,0722,407.08
1994-04-1534034433934029,1052,407.08
1994-04-1433934433833918,0652,400
1994-04-1333933933733925,0912,400
1994-04-1232433232433212,0432,350.44
1994-04-113213213213212,0072,272.57
1994-04-0832933931931944,1592,258.41
1994-04-0732932932232416,0582,293.81
1994-04-0631932931432911,0402,329.20
1994-04-0531131330530514,0512,159.29
1994-04-0431731730530617,0622,166.37
1994-04-013103173103175,0182,244.25
1994-03-313103103093093,0112,187.61
1994-03-303183183093093,0112,187.61
1994-03-293093143093099,0332,187.61
1994-03-283073083063066,0222,166.37
1994-03-2530631130530542,1522,159.29
1994-03-2430630930530620,0722,166.37
1994-03-2233133933133660,2172,378.76
1994-03-1831432831432845,1632,322.12
1994-03-1729831429831413,0472,223.01
1994-03-1629429429129416,0582,081.42
1994-03-1529029429029410,0362,081.42
1994-03-1428929428928922,0802,046.02
1994-03-1128729228729113,0472,060.18
1994-03-1028528628428415,0542,010.62
1994-03-092892892892898,0292,046.02
1994-03-082922992922928,0292,067.26
1994-03-0729929929429415,0542,081.42
1994-03-0429829929629911,0402,116.81
1994-03-0329929929829813,0472,109.73
1994-03-0229929929829810,0362,109.73
1994-03-0129930129929912,0432,116.81
1994-02-283033032982986,0222,109.73
1994-02-253043093043046,0222,152.21
1994-02-2430130429930116,0582,130.97
1994-02-2329730429729913,0472,116.81
1994-02-2230230229930015,0542,123.89
1994-02-213043043003004,0142,123.89
1994-02-163043043043042,0072,152.21
1994-02-1529929929229923,0832,116.81
1994-02-143003002992992,0072,116.81
1994-02-103043052992997,0252,116.81
1994-02-0930931130430418,0652,152.21
1994-02-0830931429930938,1382,187.61
1994-02-073093093063074,0142,173.45
1994-02-043063143063097,0252,187.61
1994-02-0331031030630611,0402,166.37
1994-02-023143143063068,0292,166.37
1994-02-0132932931431443,1562,223.01
1994-01-3132933432132155,1992,272.57
1994-01-2830430429829928,1012,116.81
1994-01-2731431429929914,0512,116.81
1994-01-2630930929930923,0832,187.61
1994-01-2528929827927912,0431,975.22
1994-01-2427927927927916,0581,975.22
1994-01-213153153143159,0332,230.09
1994-01-2031431730931515,0542,230.09
1994-01-1930530930030941,1482,187.61
1994-01-1831931930031621,0762,237.17
1994-01-1732332930931960,2172,258.41
1994-01-14297327297318159,5762,251.33
1994-01-13273294272294132,4782,081.42
1994-01-1226926926426928,1011,904.42
1994-01-1126926926926922,0801,904.42
1994-01-1026927926927923,0831,975.22
1994-01-062592692592695,0181,904.42
1994-01-0525926924924914,0511,762.83
1994-01-042742742692692,0071,904.42

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