3011 (株)バナーズ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 468 | 473 | 468 | 469 | 7,025 | 3,320.35 |
| 1996-12-27 | 457 | 468 | 457 | 468 | 9,033 | 3,313.27 |
| 1996-12-26 | 448 | 449 | 448 | 448 | 28,101 | 3,171.68 |
| 1996-12-25 | 452 | 453 | 448 | 448 | 20,072 | 3,171.68 |
| 1996-12-24 | 464 | 464 | 452 | 452 | 29,105 | 3,200 |
| 1996-12-20 | 444 | 464 | 444 | 464 | 22,080 | 3,284.96 |
| 1996-12-19 | 483 | 486 | 439 | 439 | 44,159 | 3,107.96 |
| 1996-12-18 | 498 | 498 | 478 | 483 | 35,127 | 3,419.47 |
| 1996-12-17 | 516 | 518 | 508 | 508 | 28,101 | 3,596.46 |
| 1996-12-16 | 478 | 518 | 478 | 513 | 43,156 | 3,631.86 |
| 1996-12-13 | 473 | 478 | 458 | 458 | 69,250 | 3,242.48 |
| 1996-12-12 | 498 | 498 | 488 | 488 | 77,279 | 3,454.87 |
| 1996-12-11 | 497 | 502 | 497 | 498 | 86,311 | 3,525.66 |
| 1996-12-10 | 503 | 513 | 498 | 513 | 51,185 | 3,631.86 |
| 1996-12-09 | 504 | 518 | 503 | 518 | 19,069 | 3,667.26 |
| 1996-12-06 | 519 | 519 | 493 | 513 | 28,101 | 3,631.86 |
| 1996-12-05 | 508 | 518 | 499 | 518 | 13,047 | 3,667.26 |
| 1996-12-04 | 508 | 518 | 498 | 513 | 22,080 | 3,631.86 |
| 1996-12-03 | 518 | 523 | 513 | 514 | 12,043 | 3,638.94 |
| 1996-12-02 | 528 | 528 | 518 | 528 | 15,054 | 3,738.05 |
| 1996-11-29 | 518 | 528 | 513 | 523 | 39,141 | 3,702.65 |
| 1996-11-28 | 523 | 523 | 518 | 518 | 31,112 | 3,667.26 |
| 1996-11-27 | 523 | 536 | 518 | 536 | 20,072 | 3,794.69 |
| 1996-11-26 | 548 | 548 | 528 | 529 | 29,105 | 3,745.13 |
| 1996-11-25 | 533 | 538 | 533 | 538 | 5,018 | 3,808.85 |
| 1996-11-22 | 527 | 533 | 513 | 524 | 78,282 | 3,709.73 |
| 1996-11-21 | 543 | 543 | 528 | 531 | 17,062 | 3,759.29 |
| 1996-11-20 | 553 | 554 | 538 | 543 | 25,091 | 3,844.25 |
| 1996-11-19 | 578 | 578 | 553 | 563 | 43,156 | 3,985.84 |
| 1996-11-18 | 568 | 583 | 568 | 573 | 35,127 | 4,056.64 |
| 1996-11-15 | 584 | 599 | 578 | 583 | 137,496 | 4,127.43 |
| 1996-11-14 | 576 | 582 | 573 | 582 | 66,239 | 4,120.35 |
| 1996-11-13 | 568 | 573 | 553 | 573 | 73,264 | 4,056.64 |
| 1996-11-12 | 558 | 563 | 553 | 563 | 43,156 | 3,985.84 |
| 1996-11-11 | 543 | 558 | 537 | 537 | 125,453 | 3,801.77 |
| 1996-11-08 | 513 | 557 | 513 | 553 | 30,109 | 3,915.04 |
| 1996-11-07 | 529 | 535 | 523 | 523 | 9,033 | 3,702.65 |
| 1996-11-06 | 538 | 543 | 528 | 537 | 22,080 | 3,801.77 |
| 1996-11-05 | 559 | 567 | 543 | 543 | 34,123 | 3,844.25 |
| 1996-11-01 | 539 | 567 | 539 | 553 | 90,326 | 3,915.04 |
| 1996-10-31 | 509 | 529 | 509 | 529 | 24,087 | 3,745.13 |
| 1996-10-30 | 499 | 508 | 499 | 508 | 11,040 | 3,596.46 |
| 1996-10-29 | 498 | 506 | 498 | 505 | 13,047 | 3,575.22 |
| 1996-10-28 | 508 | 508 | 499 | 502 | 18,065 | 3,553.98 |
| 1996-10-25 | 498 | 538 | 498 | 508 | 26,094 | 3,596.46 |
| 1996-10-24 | 508 | 515 | 506 | 507 | 17,062 | 3,589.38 |
| 1996-10-23 | 498 | 498 | 495 | 495 | 13,047 | 3,504.42 |
| 1996-10-22 | 548 | 549 | 518 | 518 | 18,065 | 3,667.26 |
| 1996-10-21 | 548 | 548 | 528 | 543 | 35,127 | 3,844.25 |
| 1996-10-18 | 548 | 558 | 518 | 519 | 77,279 | 3,674.34 |
| 1996-10-17 | 578 | 593 | 549 | 568 | 165,598 | 4,021.24 |
| 1996-10-16 | 539 | 578 | 531 | 577 | 229,829 | 4,084.96 |
| 1996-10-15 | 489 | 530 | 486 | 529 | 98,355 | 3,745.13 |
| 1996-10-14 | 487 | 495 | 479 | 484 | 39,141 | 3,426.55 |
| 1996-10-11 | 445 | 473 | 445 | 473 | 11,040 | 3,348.67 |
| 1996-10-09 | 453 | 453 | 443 | 443 | 22,080 | 3,136.28 |
| 1996-10-08 | 449 | 454 | 444 | 453 | 15,054 | 3,207.08 |
| 1996-10-07 | 440 | 454 | 439 | 454 | 14,051 | 3,214.16 |
| 1996-10-04 | 449 | 450 | 439 | 439 | 7,025 | 3,107.96 |
| 1996-10-03 | 449 | 449 | 448 | 448 | 3,011 | 3,171.68 |
| 1996-10-02 | 457 | 457 | 448 | 448 | 11,040 | 3,171.68 |
| 1996-10-01 | 460 | 461 | 458 | 458 | 5,018 | 3,242.48 |
| 1996-09-27 | 450 | 450 | 450 | 450 | 2,007 | 3,185.84 |
| 1996-09-26 | 450 | 453 | 450 | 450 | 8,029 | 3,185.84 |
| 1996-09-25 | 458 | 458 | 448 | 458 | 9,033 | 3,242.48 |
| 1996-09-24 | 464 | 464 | 463 | 463 | 7,025 | 3,277.88 |
| 1996-09-20 | 473 | 475 | 452 | 452 | 17,062 | 3,200 |
| 1996-09-19 | 476 | 476 | 475 | 475 | 7,025 | 3,362.83 |
| 1996-09-18 | 479 | 483 | 478 | 483 | 4,014 | 3,419.47 |
| 1996-09-17 | 470 | 470 | 470 | 470 | 6,022 | 3,327.43 |
| 1996-09-13 | 470 | 470 | 470 | 470 | 1,004 | 3,327.43 |
| 1996-09-12 | 483 | 483 | 468 | 468 | 8,029 | 3,313.27 |
| 1996-09-11 | 478 | 478 | 478 | 478 | 2,007 | 3,384.07 |
| 1996-09-09 | 478 | 478 | 478 | 478 | 5,018 | 3,384.07 |
| 1996-09-06 | 498 | 498 | 483 | 484 | 11,040 | 3,426.55 |
| 1996-09-05 | 483 | 503 | 483 | 498 | 18,065 | 3,525.66 |
| 1996-09-04 | 482 | 482 | 482 | 482 | 1,004 | 3,412.39 |
| 1996-09-03 | 451 | 458 | 451 | 458 | 8,029 | 3,242.48 |
| 1996-09-02 | 449 | 453 | 449 | 451 | 14,051 | 3,192.92 |
| 1996-08-30 | 465 | 467 | 463 | 463 | 8,029 | 3,277.88 |
| 1996-08-29 | 468 | 468 | 465 | 465 | 11,040 | 3,292.04 |
| 1996-08-28 | 491 | 491 | 474 | 475 | 20,072 | 3,362.83 |
| 1996-08-27 | 504 | 504 | 488 | 488 | 21,076 | 3,454.87 |
| 1996-08-26 | 519 | 519 | 519 | 519 | 2,007 | 3,674.34 |
| 1996-08-23 | 510 | 520 | 510 | 520 | 2,007 | 3,681.42 |
| 1996-08-22 | 510 | 510 | 510 | 510 | 1,004 | 3,610.62 |
| 1996-08-21 | 508 | 508 | 504 | 508 | 3,011 | 3,596.46 |
| 1996-08-20 | 509 | 509 | 503 | 508 | 3,011 | 3,596.46 |
| 1996-08-19 | 508 | 528 | 508 | 528 | 6,022 | 3,738.05 |
| 1996-08-16 | 491 | 493 | 491 | 493 | 2,007 | 3,490.27 |
| 1996-08-15 | 483 | 491 | 483 | 491 | 8,029 | 3,476.11 |
| 1996-08-14 | 450 | 463 | 448 | 463 | 9,033 | 3,277.88 |
| 1996-08-13 | 442 | 458 | 439 | 446 | 25,091 | 3,157.52 |
| 1996-08-12 | 453 | 453 | 439 | 439 | 8,029 | 3,107.96 |
| 1996-08-09 | 478 | 478 | 458 | 458 | 12,043 | 3,242.48 |
| 1996-08-08 | 478 | 487 | 478 | 478 | 7,025 | 3,384.07 |
| 1996-08-07 | 488 | 488 | 478 | 478 | 11,040 | 3,384.07 |
| 1996-08-06 | 481 | 483 | 469 | 478 | 16,058 | 3,384.07 |
| 1996-08-05 | 497 | 506 | 483 | 483 | 16,058 | 3,419.47 |
| 1996-08-02 | 490 | 507 | 481 | 481 | 27,098 | 3,405.31 |
| 1996-08-01 | 496 | 496 | 473 | 490 | 31,112 | 3,469.03 |
| 1996-07-31 | 489 | 507 | 488 | 498 | 24,087 | 3,525.66 |
| 1996-07-30 | 518 | 518 | 499 | 499 | 16,058 | 3,532.74 |
| 1996-07-29 | 528 | 528 | 518 | 523 | 6,022 | 3,702.65 |
| 1996-07-26 | 543 | 543 | 518 | 540 | 14,051 | 3,823.01 |
| 1996-07-25 | 533 | 538 | 523 | 538 | 30,109 | 3,808.85 |
| 1996-07-24 | 556 | 556 | 523 | 523 | 52,188 | 3,702.65 |
| 1996-07-23 | 567 | 569 | 558 | 558 | 12,043 | 3,950.44 |
| 1996-07-22 | 578 | 578 | 558 | 568 | 16,058 | 4,021.24 |
| 1996-07-19 | 579 | 580 | 578 | 578 | 21,076 | 4,092.04 |
| 1996-07-18 | 578 | 579 | 578 | 579 | 2,007 | 4,099.12 |
| 1996-07-17 | 578 | 579 | 578 | 578 | 8,029 | 4,092.04 |
| 1996-07-16 | 598 | 598 | 578 | 578 | 8,029 | 4,092.04 |
| 1996-07-15 | 598 | 608 | 598 | 608 | 2,007 | 4,304.42 |
| 1996-07-12 | 618 | 618 | 600 | 608 | 13,047 | 4,304.42 |
| 1996-07-11 | 646 | 647 | 624 | 624 | 29,105 | 4,417.70 |
| 1996-07-10 | 583 | 633 | 579 | 631 | 52,188 | 4,467.26 |
| 1996-07-09 | 587 | 588 | 579 | 588 | 18,065 | 4,162.83 |
| 1996-07-08 | 588 | 588 | 588 | 588 | 12,043 | 4,162.83 |
| 1996-07-05 | 601 | 601 | 598 | 598 | 17,062 | 4,233.63 |
| 1996-07-04 | 601 | 603 | 601 | 601 | 18,065 | 4,254.87 |
| 1996-07-03 | 605 | 606 | 598 | 603 | 34,123 | 4,269.03 |
| 1996-07-02 | 599 | 614 | 599 | 605 | 29,105 | 4,283.19 |
| 1996-07-01 | 633 | 633 | 618 | 618 | 27,098 | 4,375.22 |
| 1996-06-28 | 619 | 628 | 618 | 623 | 27,098 | 4,410.62 |
| 1996-06-27 | 610 | 617 | 610 | 617 | 28,101 | 4,368.14 |
| 1996-06-26 | 619 | 620 | 609 | 610 | 57,206 | 4,318.58 |
| 1996-06-25 | 613 | 618 | 610 | 610 | 20,072 | 4,318.58 |
| 1996-06-24 | 623 | 623 | 608 | 623 | 37,134 | 4,410.62 |
| 1996-06-21 | 633 | 633 | 618 | 623 | 41,148 | 4,410.62 |
| 1996-06-20 | 604 | 629 | 600 | 628 | 46,167 | 4,446.02 |
| 1996-06-19 | 639 | 639 | 624 | 624 | 67,243 | 4,417.70 |
| 1996-06-18 | 661 | 661 | 641 | 641 | 83,301 | 4,538.05 |
| 1996-06-17 | 688 | 688 | 665 | 665 | 98,355 | 4,707.96 |
| 1996-06-14 | 688 | 697 | 664 | 687 | 126,456 | 4,863.72 |
| 1996-06-13 | 692 | 713 | 685 | 692 | 767,770 | 4,899.12 |
| 1996-06-12 | 686 | 692 | 659 | 688 | 427,543 | 4,870.80 |
| 1996-06-11 | 628 | 688 | 628 | 688 | 632,281 | 4,870.80 |
| 1996-06-10 | 598 | 618 | 583 | 618 | 61,221 | 4,375.22 |
| 1996-06-07 | 598 | 607 | 595 | 598 | 72,261 | 4,233.63 |
| 1996-06-06 | 608 | 613 | 598 | 608 | 84,304 | 4,304.42 |
| 1996-06-05 | 598 | 608 | 595 | 603 | 47,170 | 4,269.03 |
| 1996-06-04 | 572 | 608 | 570 | 608 | 70,253 | 4,304.42 |
| 1996-06-03 | 604 | 607 | 568 | 578 | 95,344 | 4,092.04 |
| 1996-05-31 | 633 | 634 | 604 | 616 | 95,344 | 4,361.06 |
| 1996-05-30 | 649 | 649 | 628 | 638 | 126,456 | 4,516.81 |
| 1996-05-29 | 599 | 663 | 589 | 648 | 342,235 | 4,587.61 |
| 1996-05-28 | 617 | 618 | 598 | 598 | 127,460 | 4,233.63 |
| 1996-05-27 | 654 | 654 | 596 | 618 | 260,942 | 4,375.22 |
| 1996-05-24 | 603 | 657 | 603 | 644 | 871,143 | 4,559.29 |
| 1996-05-23 | 598 | 623 | 587 | 600 | 737,662 | 4,247.79 |
| 1996-05-22 | 552 | 582 | 543 | 578 | 228,826 | 4,092.04 |
| 1996-05-21 | 585 | 598 | 551 | 553 | 321,159 | 3,915.04 |
| 1996-05-20 | 541 | 576 | 541 | 576 | 393,420 | 4,077.88 |
| 1996-05-17 | 535 | 548 | 506 | 528 | 392,416 | 3,738.05 |
| 1996-05-16 | 460 | 538 | 460 | 537 | 317,144 | 3,801.77 |
| 1996-05-15 | 458 | 468 | 458 | 462 | 11,040 | 3,270.80 |
| 1996-05-14 | 468 | 468 | 456 | 458 | 14,051 | 3,242.48 |
| 1996-05-13 | 469 | 470 | 468 | 468 | 5,018 | 3,313.27 |
| 1996-05-10 | 469 | 471 | 468 | 468 | 9,033 | 3,313.27 |
| 1996-05-09 | 475 | 486 | 468 | 468 | 19,069 | 3,313.27 |
| 1996-05-08 | 480 | 480 | 468 | 475 | 16,058 | 3,362.83 |
| 1996-05-07 | 478 | 483 | 473 | 483 | 21,076 | 3,419.47 |
| 1996-05-02 | 472 | 482 | 468 | 473 | 20,072 | 3,348.67 |
| 1996-05-01 | 463 | 468 | 457 | 457 | 34,123 | 3,235.40 |
| 1996-04-30 | 478 | 478 | 468 | 468 | 6,022 | 3,313.27 |
| 1996-04-26 | 483 | 483 | 478 | 478 | 39,141 | 3,384.07 |
| 1996-04-25 | 478 | 484 | 473 | 473 | 42,152 | 3,348.67 |
| 1996-04-24 | 483 | 493 | 478 | 478 | 37,134 | 3,384.07 |
| 1996-04-23 | 474 | 478 | 468 | 478 | 83,301 | 3,384.07 |
| 1996-04-22 | 481 | 481 | 460 | 475 | 22,080 | 3,362.83 |
| 1996-04-19 | 453 | 483 | 450 | 483 | 27,098 | 3,419.47 |
| 1996-04-18 | 462 | 462 | 448 | 453 | 43,156 | 3,207.08 |
| 1996-04-17 | 471 | 473 | 460 | 463 | 13,047 | 3,277.88 |
| 1996-04-16 | 479 | 500 | 476 | 484 | 57,206 | 3,426.55 |
| 1996-04-15 | 470 | 478 | 470 | 472 | 47,170 | 3,341.59 |
| 1996-04-12 | 488 | 488 | 463 | 468 | 75,272 | 3,313.27 |
| 1996-04-11 | 516 | 533 | 486 | 493 | 349,260 | 3,490.27 |
| 1996-04-10 | 432 | 506 | 432 | 506 | 219,793 | 3,582.30 |
| 1996-04-09 | 428 | 433 | 426 | 428 | 19,069 | 3,030.09 |
| 1996-04-08 | 427 | 428 | 419 | 428 | 18,065 | 3,030.09 |
| 1996-04-05 | 416 | 425 | 416 | 425 | 40,145 | 3,008.85 |
| 1996-04-04 | 419 | 423 | 418 | 421 | 20,072 | 2,980.53 |
| 1996-04-03 | 433 | 433 | 418 | 419 | 16,058 | 2,966.37 |
| 1996-04-02 | 440 | 443 | 433 | 433 | 15,054 | 3,065.49 |
| 1996-04-01 | 436 | 446 | 433 | 439 | 31,112 | 3,107.96 |
| 1996-03-29 | 427 | 427 | 420 | 427 | 17,062 | 3,023.01 |
| 1996-03-28 | 427 | 427 | 414 | 414 | 14,051 | 2,930.97 |
| 1996-03-27 | 409 | 431 | 407 | 426 | 21,076 | 3,015.93 |
| 1996-03-26 | 414 | 414 | 414 | 414 | 2,007 | 2,930.97 |
| 1996-03-25 | 421 | 421 | 406 | 406 | 17,062 | 2,874.34 |
| 1996-03-22 | 410 | 417 | 404 | 417 | 17,062 | 2,952.21 |
| 1996-03-21 | 418 | 423 | 410 | 410 | 12,043 | 2,902.65 |
| 1996-03-19 | 400 | 423 | 400 | 423 | 22,080 | 2,994.69 |
| 1996-03-18 | 418 | 418 | 399 | 399 | 10,036 | 2,824.78 |
| 1996-03-15 | 409 | 423 | 409 | 418 | 35,127 | 2,959.29 |
| 1996-03-14 | 394 | 404 | 394 | 404 | 9,033 | 2,860.18 |
| 1996-03-13 | 384 | 394 | 379 | 394 | 42,152 | 2,789.38 |
| 1996-03-12 | 384 | 384 | 379 | 384 | 20,072 | 2,718.58 |
| 1996-03-11 | 383 | 384 | 383 | 384 | 5,018 | 2,718.58 |
| 1996-03-08 | 385 | 385 | 384 | 385 | 30,109 | 2,725.66 |
| 1996-03-07 | 384 | 387 | 381 | 385 | 42,152 | 2,725.66 |
| 1996-03-06 | 394 | 394 | 379 | 384 | 225,815 | 2,718.58 |
| 1996-03-04 | 394 | 394 | 394 | 394 | 4,014 | 2,789.38 |
| 1996-03-01 | 395 | 395 | 394 | 394 | 6,022 | 2,789.38 |
| 1996-02-29 | 384 | 394 | 384 | 394 | 4,014 | 2,789.38 |
| 1996-02-28 | 394 | 394 | 384 | 384 | 12,043 | 2,718.58 |
| 1996-02-27 | 399 | 399 | 394 | 394 | 10,036 | 2,789.38 |
| 1996-02-26 | 397 | 398 | 397 | 398 | 3,011 | 2,817.70 |
| 1996-02-23 | 398 | 398 | 393 | 398 | 5,018 | 2,817.70 |
| 1996-02-22 | 405 | 405 | 398 | 398 | 12,043 | 2,817.70 |
| 1996-02-21 | 414 | 414 | 409 | 409 | 2,007 | 2,895.58 |
| 1996-02-16 | 419 | 419 | 409 | 409 | 9,033 | 2,895.58 |
| 1996-02-15 | 423 | 424 | 423 | 423 | 5,018 | 2,994.69 |
| 1996-02-14 | 425 | 426 | 423 | 423 | 15,054 | 2,994.69 |
| 1996-02-13 | 426 | 426 | 423 | 424 | 13,047 | 3,001.77 |
| 1996-02-09 | 433 | 433 | 426 | 426 | 19,069 | 3,015.93 |
| 1996-02-08 | 429 | 429 | 425 | 428 | 27,098 | 3,030.09 |
| 1996-02-07 | 420 | 428 | 419 | 422 | 23,083 | 2,987.61 |
| 1996-02-06 | 421 | 424 | 417 | 418 | 26,094 | 2,959.29 |
| 1996-02-05 | 424 | 428 | 424 | 424 | 17,062 | 3,001.77 |
| 1996-02-02 | 421 | 433 | 420 | 431 | 26,094 | 3,051.33 |
| 1996-02-01 | 433 | 433 | 423 | 428 | 20,072 | 3,030.09 |
| 1996-01-31 | 430 | 438 | 429 | 432 | 13,047 | 3,058.41 |
| 1996-01-30 | 428 | 428 | 425 | 428 | 17,062 | 3,030.09 |
| 1996-01-29 | 418 | 421 | 416 | 420 | 10,036 | 2,973.45 |
| 1996-01-26 | 416 | 416 | 416 | 416 | 1,004 | 2,945.13 |
| 1996-01-25 | 414 | 418 | 409 | 416 | 11,040 | 2,945.13 |
| 1996-01-24 | 415 | 415 | 414 | 414 | 9,033 | 2,930.97 |
| 1996-01-23 | 415 | 418 | 414 | 414 | 12,043 | 2,930.97 |
| 1996-01-22 | 418 | 418 | 414 | 414 | 2,007 | 2,930.97 |
| 1996-01-19 | 428 | 428 | 418 | 418 | 18,065 | 2,959.29 |
| 1996-01-18 | 437 | 437 | 418 | 428 | 32,116 | 3,030.09 |
| 1996-01-17 | 458 | 463 | 438 | 438 | 64,232 | 3,100.89 |
| 1996-01-16 | 463 | 463 | 453 | 454 | 151,547 | 3,214.16 |
| 1996-01-12 | 415 | 453 | 415 | 428 | 139,503 | 3,030.09 |
| 1996-01-11 | 409 | 412 | 409 | 412 | 13,047 | 2,916.81 |
| 1996-01-10 | 404 | 411 | 404 | 410 | 22,080 | 2,902.65 |
| 1996-01-09 | 409 | 409 | 404 | 404 | 12,043 | 2,860.18 |
| 1996-01-08 | 405 | 405 | 404 | 404 | 9,033 | 2,860.18 |
| 1996-01-05 | 410 | 410 | 401 | 404 | 11,040 | 2,860.18 |
| 1996-01-04 | 416 | 418 | 400 | 400 | 11,040 | 2,831.86 |
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
