3011 (株)バナーズの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	120	120	120	120	3,011	849.56
1997-12-26	118	118	110	110	7,025	778.76
1997-12-25	113	120	108	118	20,072	835.40
1997-12-24	113	113	113	113	9,033	800
1997-12-22	139	139	128	133	12,043	941.59
1997-12-19	141	141	140	140	27,098	991.15
1997-12-18	149	154	142	142	14,051	1,005.31
1997-12-17	149	154	149	149	17,062	1,054.87
1997-12-16	139	143	139	143	4,014	1,012.39
1997-12-15	151	151	150	150	10,036	1,061.95
1997-12-12	125	136	125	136	51,185	962.83
1997-12-11	141	141	125	126	64,232	892.04
1997-12-10	144	144	130	142	88,319	1,005.31
1997-12-09	148	148	139	144	7,025	1,019.47
1997-12-08	154	154	147	147	18,065	1,040.71
1997-12-05	154	159	150	151	27,098	1,069.03
1997-12-04	169	169	159	159	4,014	1,125.66
1997-12-03	180	180	177	177	10,036	1,253.10
1997-12-02	177	177	177	177	4,014	1,253.10
1997-12-01	188	189	188	189	6,022	1,338.05
1997-11-28	179	189	174	188	4,014	1,330.97
1997-11-27	160	179	160	179	10,036	1,267.26
1997-11-26	199	199	189	189	6,022	1,338.05
1997-11-25	204	208	200	208	9,033	1,472.57
1997-11-21	206	209	206	208	12,043	1,472.57
1997-11-20	209	209	206	206	5,018	1,458.41
1997-11-19	216	216	216	216	2,007	1,529.20
1997-11-18	215	215	215	215	1,004	1,522.12
1997-11-17	205	205	205	205	2,007	1,451.33
1997-11-14	200	204	200	204	7,025	1,444.25
1997-11-13	205	205	200	200	26,094	1,415.93
1997-11-12	204	207	202	206	20,072	1,458.41
1997-11-11	200	204	200	204	7,025	1,444.25
1997-11-07	205	205	205	205	2,007	1,451.33
1997-11-06	200	205	200	205	23,083	1,451.33
1997-11-05	229	229	209	209	18,065	1,479.65
1997-11-04	230	236	229	229	17,062	1,621.24
1997-10-31	210	226	209	226	14,051	1,600
1997-10-30	219	219	209	209	3,011	1,479.65
1997-10-29	220	220	209	209	22,080	1,479.65
1997-10-28	208	209	196	196	19,069	1,387.61
1997-10-27	220	220	215	215	11,040	1,522.12
1997-10-24	219	219	217	219	9,033	1,550.44
1997-10-23	236	239	229	229	20,072	1,621.24
1997-10-22	229	239	223	239	27,098	1,692.04
1997-10-21	215	229	215	229	11,040	1,621.24
1997-10-20	214	214	210	214	3,011	1,515.04
1997-10-17	210	210	209	209	25,091	1,479.65
1997-10-16	199	219	199	209	54,196	1,479.65
1997-10-15	203	219	200	200	20,072	1,415.93
1997-10-13	224	224	194	198	51,185	1,401.77
1997-10-09	220	233	219	220	105,380	1,557.52
1997-10-08	269	269	189	195	163,590	1,380.53
1997-10-07	303	303	264	269	106,384	1,904.42
1997-10-06	320	320	304	304	10,036	2,152.21
1997-10-03	325	339	320	320	34,123	2,265.49
1997-10-02	291	328	289	325	183,663	2,300.89
1997-10-01	280	291	280	291	18,065	2,060.18
1997-09-30	308	308	303	307	24,087	2,173.45
1997-09-29	347	348	337	338	131,474	2,392.92
1997-09-26	358	358	339	352	22,080	2,492.04
1997-09-24	355	369	355	369	107,387	2,612.39
1997-09-22	329	350	329	350	34,123	2,477.88
1997-09-19	354	354	339	339	12,043	2,400
1997-09-18	369	369	354	354	100,362	2,506.19
1997-09-17	369	374	359	369	22,080	2,612.39
1997-09-16	377	377	369	371	17,062	2,626.55
1997-09-12	384	389	377	389	116,420	2,753.98
1997-09-11	374	384	369	383	27,098	2,711.50
1997-09-10	376	376	376	376	7,025	2,661.95
1997-09-09	388	392	387	391	88,319	2,768.14
1997-09-08	384	388	374	388	17,062	2,746.90
1997-09-05	397	397	384	387	12,043	2,739.82
1997-09-04	393	397	393	394	109,395	2,789.38
1997-09-03	394	397	379	397	25,091	2,810.62
1997-09-02	380	393	376	393	13,047	2,782.30
1997-09-01	389	397	380	389	123,445	2,753.98
1997-08-29	389	389	379	379	18,065	2,683.19
1997-08-28	398	399	398	398	15,054	2,817.70
1997-08-27	390	403	389	390	158,572	2,761.06
1997-08-26	395	395	379	385	23,083	2,725.66
1997-08-25	417	417	415	415	30,109	2,938.05
1997-08-22	417	421	417	420	62,225	2,973.45
1997-08-21	448	448	442	442	270,978	3,129.20
1997-08-20	462	462	438	458	49,177	3,242.48
1997-08-19	428	462	428	462	81,293	3,270.80
1997-08-18	410	428	405	428	83,301	3,030.09
1997-08-15	409	414	404	414	65,235	2,930.97
1997-08-14	388	409	379	409	61,221	2,895.58
1997-08-13	371	383	369	383	62,225	2,711.50
1997-08-12	383	384	371	379	57,206	2,683.19
1997-08-11	384	384	381	381	41,148	2,697.35
1997-08-08	394	394	384	384	52,188	2,718.58
1997-08-07	390	404	389	399	52,188	2,824.78
1997-08-06	385	398	384	398	51,185	2,817.70
1997-08-05	399	399	389	389	62,225	2,753.98
1997-08-04	426	426	414	414	50,181	2,930.97
1997-08-01	436	437	418	428	48,174	3,030.09
1997-07-31	446	448	436	436	51,185	3,086.73
1997-07-30	438	451	438	451	39,141	3,192.92
1997-07-29	448	452	438	438	36,130	3,100.89
1997-07-28	418	443	418	442	54,196	3,129.20
1997-07-25	426	426	417	425	41,148	3,008.85
1997-07-24	428	438	417	427	57,206	3,023.01
1997-07-23	432	441	417	417	70,253	2,952.21
1997-07-22	418	438	418	438	64,232	3,100.89
1997-07-18	442	448	429	429	45,163	3,037.17
1997-07-17	457	457	457	457	50,181	3,235.40
1997-07-16	443	458	443	457	51,185	3,235.40
1997-07-15	453	457	453	456	33,120	3,228.32
1997-07-14	459	459	438	438	53,192	3,100.89
1997-07-11	444	461	444	460	49,177	3,256.64
1997-07-10	463	463	458	458	31,112	3,242.48
1997-07-09	465	465	464	464	49,177	3,284.96
1997-07-08	438	466	438	465	55,199	3,292.04
1997-07-07	463	464	438	438	38,138	3,100.89
1997-07-04	465	466	458	466	58,210	3,299.11
1997-07-03	466	467	461	467	35,127	3,306.19
1997-07-02	465	470	463	467	39,141	3,306.19
1997-07-01	469	475	463	475	33,120	3,362.83
1997-06-30	464	473	464	471	33,120	3,334.51
1997-06-27	468	470	468	469	27,098	3,320.35
1997-06-26	473	475	462	473	60,217	3,348.67
1997-06-25	456	478	456	476	56,203	3,369.91
1997-06-24	448	458	442	456	50,181	3,228.32
1997-06-23	458	465	449	449	32,116	3,178.76
1997-06-20	458	467	448	460	43,156	3,256.64
1997-06-19	457	463	448	463	36,130	3,277.88
1997-06-18	468	468	448	458	26,094	3,242.48
1997-06-17	468	478	449	458	44,159	3,242.48
1997-06-16	457	473	454	470	28,101	3,327.43
1997-06-13	466	466	443	462	130,471	3,270.80
1997-06-12	466	473	452	471	199,721	3,334.51
1997-06-11	548	549	463	470	1,035,737	3,327.43
1997-06-10	534	548	523	548	233,844	3,879.65
1997-06-09	498	536	492	536	175,634	3,794.69
1997-06-06	452	504	452	504	215,779	3,568.14
1997-06-05	455	459	448	448	62,225	3,171.68
1997-06-04	443	453	443	445	61,221	3,150.44
1997-06-03	436	448	428	428	79,286	3,030.09
1997-06-02	438	439	425	433	68,246	3,065.49
1997-05-30	441	441	435	441	30,109	3,122.12
1997-05-29	448	449	442	443	71,257	3,136.28
1997-05-28	461	467	458	458	30,109	3,242.48
1997-05-27	458	458	451	456	36,130	3,228.32
1997-05-26	458	464	451	463	55,199	3,277.88
1997-05-23	428	461	428	461	50,181	3,263.72
1997-05-22	430	430	425	428	83,301	3,030.09
1997-05-21	438	443	433	440	39,141	3,115.04
1997-05-20	448	448	436	446	22,080	3,157.52
1997-05-19	453	453	438	447	60,217	3,164.60
1997-05-16	450	450	439	445	31,112	3,150.44
1997-05-15	453	462	444	444	68,246	3,143.36
1997-05-14	441	458	441	453	14,051	3,207.08
1997-05-13	458	458	438	448	48,174	3,171.68
1997-05-12	452	455	443	455	28,101	3,221.24
1997-05-09	434	453	433	453	15,054	3,207.08
1997-05-08	443	443	434	439	16,058	3,107.96
1997-05-07	448	453	448	448	13,047	3,171.68
1997-05-06	449	449	448	449	13,047	3,178.76
1997-05-02	472	472	455	459	17,062	3,249.56
1997-05-01	483	483	473	477	30,109	3,376.99
1997-04-30	492	492	486	488	11,040	3,454.87
1997-04-28	497	497	487	493	22,080	3,490.27
1997-04-25	475	488	474	488	27,098	3,454.87
1997-04-24	472	482	472	481	32,116	3,405.31
1997-04-23	458	472	448	472	29,105	3,341.59
1997-04-22	458	474	448	453	20,072	3,207.08
1997-04-21	442	453	437	448	24,087	3,171.68
1997-04-18	422	444	418	444	31,112	3,143.36
1997-04-17	389	417	389	417	47,170	2,952.21
1997-04-16	376	389	374	389	36,130	2,753.98
1997-04-15	373	378	368	378	24,087	2,676.11
1997-04-14	372	385	366	374	20,072	2,647.79
1997-04-11	360	376	360	376	47,170	2,661.95
1997-04-10	428	428	414	414	7,025	2,930.97
1997-04-09	442	442	423	433	26,094	3,065.49
1997-04-08	428	432	428	432	49,177	3,058.41
1997-04-07	447	447	427	431	26,094	3,051.33
1997-04-04	473	473	444	448	20,072	3,171.68
1997-04-03	468	468	458	468	19,069	3,313.27
1997-04-02	478	479	453	478	74,268	3,384.07
1997-04-01	503	503	483	488	46,167	3,454.87
1997-03-31	508	508	499	508	15,054	3,596.46
1997-03-28	504	518	504	508	28,101	3,596.46
1997-03-27	514	518	501	514	37,134	3,638.94
1997-03-26	504	526	504	520	82,297	3,681.42
1997-03-25	504	523	503	523	30,109	3,702.65
1997-03-24	517	517	500	512	37,134	3,624.78
1997-03-21	503	519	500	512	89,322	3,624.78
1997-03-19	512	539	512	516	61,221	3,653.10
1997-03-18	503	522	500	522	60,217	3,695.58
1997-03-17	527	528	498	503	112,406	3,561.06
1997-03-14	528	533	528	528	48,174	3,738.05
1997-03-13	558	569	508	562	271,981	3,978.76
1997-03-12	559	583	555	578	283,021	4,092.04
1997-03-11	574	574	555	559	102,369	3,957.52
1997-03-10	568	602	567	574	339,224	4,063.72
1997-03-07	525	573	525	566	191,692	4,007.08
1997-03-06	508	527	508	525	19,069	3,716.81
1997-03-05	508	522	508	508	49,177	3,596.46
1997-03-04	512	528	508	508	32,116	3,596.46
1997-03-03	516	532	508	532	30,109	3,766.37
1997-02-28	516	533	514	533	45,163	3,773.45
1997-02-27	528	538	514	535	53,192	3,787.61
1997-02-26	538	538	518	538	31,112	3,808.85
1997-02-25	518	538	518	538	44,159	3,808.85
1997-02-24	540	553	533	538	49,177	3,808.85
1997-02-21	538	542	532	538	36,130	3,808.85
1997-02-20	536	538	528	538	51,185	3,808.85
1997-02-19	528	538	523	538	44,159	3,808.85
1997-02-18	516	548	516	538	96,348	3,808.85
1997-02-17	507	518	507	514	53,192	3,638.94
1997-02-14	469	507	469	507	28,101	3,589.38
1997-02-13	474	488	474	474	29,105	3,355.75
1997-02-12	479	493	478	479	22,080	3,391.15
1997-02-10	476	489	476	479	14,051	3,391.15
1997-02-07	497	497	496	496	14,051	3,511.50
1997-02-06	498	503	488	498	15,054	3,525.66
1997-02-05	516	516	503	506	7,025	3,582.30
1997-02-04	503	518	500	517	29,105	3,660.18
1997-02-03	508	518	498	516	11,040	3,653.10
1997-01-31	513	513	503	513	9,033	3,631.86
1997-01-30	498	526	498	523	42,152	3,702.65
1997-01-29	498	508	498	507	15,054	3,589.38
1997-01-28	512	512	488	496	16,058	3,511.50
1997-01-27	497	518	497	513	21,076	3,631.86
1997-01-24	527	527	492	497	44,159	3,518.58
1997-01-23	528	528	508	528	28,101	3,738.05
1997-01-22	508	536	508	528	85,308	3,738.05
1997-01-21	473	508	473	499	55,199	3,532.74
1997-01-20	463	463	453	463	20,072	3,277.88
1997-01-16	462	468	462	468	10,036	3,313.27
1997-01-14	448	457	443	457	21,076	3,235.40
1997-01-13	443	448	428	448	23,083	3,171.68
1997-01-10	443	453	438	443	15,054	3,136.28
1997-01-09	478	478	466	466	8,029	3,299.11
1997-01-08	488	488	478	483	26,094	3,419.47
1997-01-07	484	491	484	488	6,022	3,454.87
1997-01-06	469	470	469	469	5,018	3,320.35

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05月
日	月	火	水	木	金	土
« 04月30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	31

3011 (株)バナーズ の時系列データ [1997年度]

3011 (株)バナーズの時系列データ [1997年度]