3011 (株)バナーズの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	404	409	404	409	3,011	2,895.58
1995-12-28	404	409	401	404	10,036	2,860.18
1995-12-27	409	409	404	404	7,025	2,860.18
1995-12-26	400	409	399	399	31,112	2,824.78
1995-12-25	423	423	399	399	23,083	2,824.78
1995-12-22	423	423	410	414	79,286	2,930.97
1995-12-21	395	409	394	409	62,225	2,895.58
1995-12-20	390	394	390	394	8,029	2,789.38
1995-12-19	392	392	389	389	14,051	2,753.98
1995-12-18	398	398	389	390	14,051	2,761.06
1995-12-15	389	399	385	385	27,098	2,725.66
1995-12-14	384	389	384	385	13,047	2,725.66
1995-12-13	392	392	384	384	19,069	2,718.58
1995-12-12	375	382	372	382	13,047	2,704.42
1995-12-11	379	384	371	380	13,047	2,690.27
1995-12-08	381	390	380	385	13,047	2,725.66
1995-12-07	374	389	374	389	16,058	2,753.98
1995-12-06	379	379	375	375	4,014	2,654.87
1995-12-05	384	384	379	379	5,018	2,683.19
1995-12-04	393	393	383	383	24,087	2,711.50
1995-12-01	369	378	369	376	25,091	2,661.95
1995-11-30	389	389	374	374	18,065	2,647.79
1995-11-29	389	394	384	384	26,094	2,718.58
1995-11-28	402	404	389	389	42,152	2,753.98
1995-11-27	408	408	392	392	110,398	2,775.22
1995-11-24	367	389	367	389	44,159	2,753.98
1995-11-22	368	368	358	358	12,043	2,534.51
1995-11-21	349	349	344	349	7,025	2,470.80
1995-11-20	354	354	339	343	19,069	2,428.32
1995-11-17	339	339	334	339	8,029	2,400
1995-11-16	353	354	353	354	3,011	2,506.19
1995-11-15	364	364	354	354	5,018	2,506.19
1995-11-14	357	364	357	364	9,033	2,576.99
1995-11-13	365	369	365	367	20,072	2,598.23
1995-11-10	370	370	364	364	22,080	2,576.99
1995-11-09	364	369	362	369	29,105	2,612.39
1995-11-08	369	369	354	359	14,051	2,541.59
1995-11-07	349	367	348	362	13,047	2,562.83
1995-11-06	336	339	336	339	5,018	2,400
1995-11-02	330	335	330	335	3,011	2,371.68
1995-11-01	339	339	324	329	21,076	2,329.20
1995-10-31	339	344	339	344	12,043	2,435.40
1995-10-30	339	340	339	340	3,011	2,407.08
1995-10-27	344	344	339	339	16,058	2,400
1995-10-26	346	349	345	345	6,022	2,442.48
1995-10-25	349	349	344	344	4,014	2,435.40
1995-10-24	349	359	346	349	10,036	2,470.80
1995-10-23	345	350	345	350	3,011	2,477.88
1995-10-20	364	368	360	368	8,029	2,605.31
1995-10-19	369	369	359	359	8,029	2,541.59
1995-10-18	349	349	343	344	8,029	2,435.40
1995-10-17	341	344	341	341	12,043	2,414.16
1995-10-13	339	339	339	339	3,011	2,400
1995-10-12	344	344	339	339	6,022	2,400
1995-10-11	344	345	339	344	13,047	2,435.40
1995-10-09	349	349	349	349	2,007	2,470.80
1995-10-05	359	359	349	349	6,022	2,470.80
1995-10-04	350	351	349	349	14,051	2,470.80
1995-10-03	352	352	350	350	5,018	2,477.88
1995-10-02	355	357	355	357	2,007	2,527.43
1995-09-28	355	355	355	355	2,007	2,513.27
1995-09-27	350	351	350	351	3,011	2,484.96
1995-09-26	369	369	351	351	10,036	2,484.96
1995-09-25	349	351	349	349	14,051	2,470.80
1995-09-22	354	354	345	349	18,065	2,470.80
1995-09-21	349	354	349	354	8,029	2,506.19
1995-09-20	371	371	359	359	13,047	2,541.59
1995-09-19	381	381	366	369	10,036	2,612.39
1995-09-18	380	388	380	388	15,054	2,746.90
1995-09-14	378	380	370	380	5,018	2,690.27
1995-09-13	365	370	365	369	9,033	2,612.39
1995-09-12	379	379	362	363	36,130	2,569.91
1995-09-11	384	389	379	379	15,054	2,683.19
1995-09-08	385	389	381	384	12,043	2,718.58
1995-09-07	390	393	384	384	11,040	2,718.58
1995-09-06	394	394	370	384	17,062	2,718.58
1995-09-05	399	399	389	394	38,138	2,789.38
1995-09-04	399	415	394	394	257,931	2,789.38
1995-09-01	400	402	376	376	23,083	2,661.95
1995-08-31	405	414	399	400	25,091	2,831.86
1995-08-30	415	428	400	405	95,344	2,867.26
1995-08-29	400	421	400	414	106,384	2,930.97
1995-08-28	378	378	360	377	49,177	2,669.03
1995-08-25	358	358	349	354	23,083	2,506.19
1995-08-24	359	359	359	359	10,036	2,541.59
1995-08-23	360	360	359	359	10,036	2,541.59
1995-08-22	369	374	359	359	30,109	2,541.59
1995-08-21	361	362	361	361	11,040	2,555.75
1995-08-18	350	352	350	351	20,072	2,484.96
1995-08-17	354	354	347	349	15,054	2,470.80
1995-08-16	369	372	360	360	16,058	2,548.67
1995-08-15	361	361	351	360	26,094	2,548.67
1995-08-14	330	330	326	326	4,014	2,307.96
1995-08-11	340	340	324	325	26,094	2,300.89
1995-08-10	341	341	340	340	6,022	2,407.08
1995-08-09	337	339	329	330	23,083	2,336.28
1995-08-08	338	338	338	338	2,007	2,392.92
1995-08-07	344	344	338	338	5,018	2,392.92
1995-08-04	342	342	341	342	3,011	2,421.24
1995-08-03	340	341	340	341	6,022	2,414.16
1995-08-02	339	339	332	332	5,018	2,350.44
1995-08-01	339	343	339	339	12,043	2,400
1995-07-31	349	354	341	341	12,043	2,414.16
1995-07-28	349	349	339	339	5,018	2,400
1995-07-27	359	366	359	359	21,076	2,541.59
1995-07-26	358	359	348	359	17,062	2,541.59
1995-07-25	365	365	339	339	18,065	2,400
1995-07-24	334	368	334	366	19,069	2,591.15
1995-07-21	334	339	329	334	20,072	2,364.60
1995-07-20	334	339	334	334	13,047	2,364.60
1995-07-19	343	343	339	339	6,022	2,400
1995-07-18	339	344	339	344	17,062	2,435.40
1995-07-17	325	339	325	339	5,018	2,400
1995-07-14	339	339	320	320	27,098	2,265.49
1995-07-13	342	342	331	334	10,036	2,364.60
1995-07-12	340	344	340	341	11,040	2,414.16
1995-07-11	360	360	355	359	13,047	2,541.59
1995-07-10	345	379	344	360	44,159	2,548.67
1995-07-07	321	339	321	337	18,065	2,385.84
1995-07-06	296	296	296	296	1,004	2,095.58
1995-07-05	283	299	282	289	14,051	2,046.02
1995-07-04	289	289	279	279	15,054	1,975.22
1995-07-03	291	291	290	290	5,018	2,053.10
1995-06-30	291	291	290	290	9,033	2,053.10
1995-06-29	300	304	291	291	17,062	2,060.18
1995-06-28	299	304	294	299	17,062	2,116.81
1995-06-27	311	311	300	309	17,062	2,187.61
1995-06-26	307	309	307	309	10,036	2,187.61
1995-06-23	304	308	300	304	6,022	2,152.21
1995-06-22	304	304	304	304	2,007	2,152.21
1995-06-21	308	308	294	294	14,051	2,081.42
1995-06-20	317	317	309	317	5,018	2,244.25
1995-06-19	313	317	309	309	5,018	2,187.61
1995-06-16	302	317	302	309	8,029	2,187.61
1995-06-15	310	310	310	310	3,011	2,194.69
1995-06-14	288	290	285	290	17,062	2,053.10
1995-06-13	294	294	289	289	15,054	2,046.02
1995-06-12	318	318	294	294	16,058	2,081.42
1995-06-09	334	334	319	325	16,058	2,300.89
1995-06-08	338	338	324	329	9,033	2,329.20
1995-06-07	339	344	339	339	5,018	2,400
1995-06-06	344	349	339	344	18,065	2,435.40
1995-06-05	349	350	344	344	23,083	2,435.40
1995-06-02	339	344	334	342	24,087	2,421.24
1995-06-01	339	339	309	329	57,206	2,329.20
1995-05-31	353	353	340	340	24,087	2,407.08
1995-05-30	350	354	349	350	14,051	2,477.88
1995-05-29	352	352	349	349	24,087	2,470.80
1995-05-26	360	360	354	354	15,054	2,506.19
1995-05-25	365	365	359	359	17,062	2,541.59
1995-05-24	369	369	359	364	27,098	2,576.99
1995-05-23	362	379	362	364	26,094	2,576.99
1995-05-22	379	379	359	359	17,062	2,541.59
1995-05-19	366	369	355	361	48,174	2,555.75
1995-05-18	386	386	364	365	45,163	2,584.07
1995-05-17	389	390	379	386	42,152	2,732.74
1995-05-16	369	400	368	384	155,561	2,718.58
1995-05-15	350	350	350	350	61,221	2,477.88
1995-05-12	438	438	428	429	43,156	3,037.17
1995-05-11	429	447	423	423	65,235	2,994.69
1995-05-10	418	433	418	418	57,206	2,959.29
1995-05-09	426	429	416	416	33,120	2,945.13
1995-05-08	428	429	416	416	36,130	2,945.13
1995-05-02	399	418	399	416	41,148	2,945.13
1995-05-01	414	418	399	399	30,109	2,824.78
1995-04-28	411	414	410	414	15,054	2,930.97
1995-04-27	414	418	410	411	39,141	2,909.73
1995-04-26	424	426	414	418	33,120	2,959.29
1995-04-25	434	434	423	424	23,083	3,001.77
1995-04-24	429	445	420	420	27,098	2,973.45
1995-04-21	435	436	423	424	29,105	3,001.77
1995-04-20	449	453	434	434	32,116	3,072.57
1995-04-19	419	438	414	438	32,116	3,100.89
1995-04-18	435	435	414	418	33,120	2,959.29
1995-04-17	448	448	429	430	27,098	3,044.25
1995-04-14	459	463	457	457	34,123	3,235.40
1995-04-13	473	477	443	443	67,243	3,136.28
1995-04-12	428	476	428	468	150,543	3,313.27
1995-04-11	410	444	403	427	63,228	3,023.01
1995-04-10	393	405	389	405	29,105	2,867.26
1995-04-07	400	401	394	394	20,072	2,789.38
1995-04-06	413	418	399	399	25,091	2,824.78
1995-04-05	414	418	399	403	54,196	2,853.10
1995-04-04	389	414	389	413	61,221	2,923.89
1995-04-03	384	399	384	389	44,159	2,753.98
1995-03-31	438	438	414	414	48,174	2,930.97
1995-03-30	457	457	411	414	26,094	2,930.97
1995-03-29	478	478	457	458	74,268	3,242.48
1995-03-28	446	464	443	464	113,409	3,284.96
1995-03-24	363	364	349	360	52,188	2,548.67
1995-03-23	394	395	369	379	101,366	2,683.19
1995-03-22	422	422	393	394	34,123	2,789.38
1995-03-20	447	447	421	431	32,116	3,051.33
1995-03-17	464	478	448	449	76,275	3,178.76
1995-03-16	497	497	460	460	55,199	3,256.64
1995-03-15	513	513	476	497	104,377	3,518.58
1995-03-14	535	535	513	515	74,268	3,646.02
1995-03-13	588	593	519	529	84,304	3,745.13
1995-03-10	588	608	553	568	435,572	4,021.24
1995-03-09	536	563	518	563	129,467	3,985.84
1995-03-08	529	538	507	516	110,398	3,653.10
1995-03-07	567	567	519	528	136,492	3,738.05
1995-03-06	553	588	553	568	145,525	4,021.24
1995-03-03	598	602	548	593	204,739	4,198.23
1995-03-02	653	653	562	622	543,963	4,403.54
1995-03-01	658	707	618	628	1,107,998	4,446.02
1995-02-28	618	648	613	648	845,049	4,587.61
1995-02-27	507	558	507	548	506,829	3,879.65
1995-02-24	528	558	513	547	996,596	3,872.57
1995-02-23	426	478	423	478	238,862	3,384.07
1995-02-22	409	423	404	418	53,192	2,959.29
1995-02-21	440	440	418	418	132,478	2,959.29
1995-02-20	369	375	369	374	66,239	2,647.79
1995-02-17	359	369	357	369	16,058	2,612.39
1995-02-16	370	370	369	369	5,018	2,612.39
1995-02-15	379	379	379	379	1,004	2,683.19
1995-02-14	379	380	379	379	14,051	2,683.19
1995-02-13	370	379	370	379	4,014	2,683.19
1995-02-10	371	374	369	369	12,043	2,612.39
1995-02-09	369	369	369	369	4,014	2,612.39
1995-02-08	391	391	379	379	7,025	2,683.19
1995-02-07	379	390	370	390	11,040	2,761.06
1995-02-06	388	389	379	379	24,087	2,683.19
1995-02-03	365	388	362	388	15,054	2,746.90
1995-02-02	372	372	361	361	10,036	2,555.75
1995-02-01	369	374	362	362	16,058	2,562.83
1995-01-31	376	379	369	369	23,083	2,612.39
1995-01-30	360	364	358	360	25,091	2,548.67
1995-01-27	369	369	365	365	11,040	2,584.07
1995-01-26	366	369	366	369	14,051	2,612.39
1995-01-25	366	372	359	364	29,105	2,576.99
1995-01-24	354	367	354	367	8,029	2,598.23
1995-01-23	376	376	359	359	21,076	2,541.59
1995-01-20	374	374	374	374	5,018	2,647.79
1995-01-19	389	389	369	374	18,065	2,647.79
1995-01-18	395	395	382	389	16,058	2,753.98
1995-01-17	407	407	407	407	1,004	2,881.42
1995-01-13	403	405	403	405	6,022	2,867.26
1995-01-12	404	404	395	396	11,040	2,803.54
1995-01-11	399	399	395	395	11,040	2,796.46
1995-01-10	405	409	399	399	6,022	2,824.78
1995-01-09	395	405	395	395	9,033	2,796.46
1995-01-06	400	400	395	395	9,033	2,796.46
1995-01-05	420	420	404	404	9,033	2,860.18
1995-01-04	420	421	420	420	3,011	2,973.45

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 [1995年度]

3011 (株)バナーズの時系列データ [1995年度]