3011 (株)バナーズの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	76	76	76	76	2,007	538.05
2000-12-28	80	80	80	80	2,007	566.37
2000-12-25	80	80	80	80	1,004	566.37
2000-12-22	80	80	80	80	10,036	566.37
2000-12-21	80	80	80	80	4,014	566.37
2000-12-20	90	90	80	81	6,022	573.45
2000-12-18	81	81	81	81	2,007	573.45
2000-12-07	81	81	81	81	3,011	573.45
2000-12-06	90	94	90	94	4,014	665.49
2000-12-04	90	90	90	90	6,022	637.17
2000-12-01	82	90	82	90	8,029	637.17
2000-11-29	80	80	80	80	2,007	566.37
2000-11-28	80	80	80	80	1,004	566.37
2000-11-27	81	81	80	81	6,022	573.45
2000-11-24	81	82	80	82	10,036	580.53
2000-11-21	80	80	80	80	2,007	566.37
2000-11-15	85	85	85	85	2,007	601.77
2000-11-14	85	85	80	80	5,018	566.37
2000-11-10	76	76	74	74	4,014	523.89
2000-11-09	76	76	76	76	3,011	538.05
2000-11-08	75	75	75	75	1,004	530.97
2000-11-07	73	74	73	74	3,011	523.89
2000-11-01	75	75	75	75	1,004	530.97
2000-10-31	78	78	75	75	6,022	530.97
2000-10-30	78	78	78	78	7,025	552.21
2000-10-27	78	78	78	78	1,004	552.21
2000-10-26	80	80	78	78	5,018	552.21
2000-10-25	78	78	78	78	3,011	552.21
2000-10-20	82	82	80	80	8,029	566.37
2000-10-19	82	82	82	82	10,036	580.53
2000-10-18	82	88	82	82	3,011	580.53
2000-10-16	82	82	82	82	1,004	580.53
2000-10-13	85	85	85	85	4,014	601.77
2000-10-12	88	88	88	88	1,004	623.01
2000-10-10	89	90	89	90	8,029	637.17
2000-10-04	85	89	85	89	3,011	630.09
2000-09-29	91	91	91	91	3,011	644.25
2000-09-28	95	95	91	91	6,022	644.25
2000-09-27	95	95	95	95	2,007	672.57
2000-09-26	95	96	95	96	3,011	679.65
2000-09-25	91	91	91	91	6,022	644.25
2000-09-20	90	90	90	90	1,004	637.17
2000-09-19	80	83	80	83	6,022	587.61
2000-09-18	90	93	90	93	4,014	658.41
2000-09-14	90	90	90	90	2,007	637.17
2000-09-13	90	92	90	92	5,018	651.33
2000-09-11	90	90	80	83	7,025	587.61
2000-09-08	90	90	90	90	2,007	637.17
2000-09-07	86	90	86	90	4,014	637.17
2000-09-05	95	95	95	95	3,011	672.57
2000-08-29	95	95	95	95	1,004	672.57
2000-08-28	95	95	90	90	3,011	637.17
2000-08-25	100	100	100	100	6,022	707.97
2000-08-24	100	100	100	100	1,004	707.97
2000-08-23	101	105	101	105	4,014	743.36
2000-08-22	101	101	101	101	2,007	715.04
2000-08-21	101	103	101	103	4,014	729.20
2000-08-18	101	101	101	101	2,007	715.04
2000-08-17	100	100	100	100	1,004	707.97
2000-08-16	100	101	100	100	7,025	707.97
2000-08-15	100	100	100	100	4,014	707.97
2000-08-14	100	100	100	100	1,004	707.97
2000-08-11	100	100	100	100	2,007	707.97
2000-08-10	98	98	95	98	4,014	693.81
2000-08-08	100	100	98	98	10,036	693.81
2000-08-07	97	97	97	97	2,007	686.73
2000-08-03	98	98	98	98	2,007	693.81
2000-08-01	98	98	97	98	4,014	693.81
2000-07-31	97	98	97	97	8,029	686.73
2000-07-28	101	101	101	101	2,007	715.04
2000-07-27	98	109	96	109	15,054	771.68
2000-07-26	104	114	96	114	10,036	807.08
2000-07-25	104	104	86	86	16,058	608.85
2000-07-24	105	105	104	104	7,025	736.28
2000-07-21	114	114	114	114	1,004	807.08
2000-07-19	115	115	115	115	1,004	814.16
2000-07-18	115	119	112	112	5,018	792.92
2000-07-17	124	124	110	112	10,036	792.92
2000-07-14	116	118	101	109	22,080	771.68
2000-07-13	120	129	120	129	18,065	913.27
2000-07-12	129	130	128	129	26,094	913.27
2000-07-11	135	135	125	133	37,134	941.59
2000-07-10	113	139	113	135	43,156	955.75
2000-07-07	103	115	103	115	42,152	814.16
2000-07-06	108	108	103	103	16,058	729.20
2000-07-05	100	115	100	108	28,101	764.60
2000-07-04	100	100	96	96	8,029	679.65
2000-07-03	90	100	90	91	14,051	644.25
2000-06-30	90	90	90	90	1,004	637.17
2000-06-29	95	95	95	95	2,007	672.57
2000-06-28	95	95	95	95	1,004	672.57
2000-06-27	90	90	90	90	9,033	637.17
2000-06-26	85	85	85	85	1,004	601.77
2000-06-23	85	90	85	90	10,036	637.17
2000-06-21	80	80	80	80	1,004	566.37
2000-06-20	80	80	80	80	6,022	566.37
2000-06-19	86	88	80	88	7,025	623.01
2000-06-16	81	81	81	81	2,007	573.45
2000-06-15	80	80	80	80	2,007	566.37
2000-06-13	80	80	79	79	3,011	559.29
2000-06-08	77	77	77	77	2,007	545.13
2000-06-07	75	90	75	75	11,040	530.97
2000-06-06	75	75	75	75	10,036	530.97
2000-06-05	80	80	75	75	7,025	530.97
2000-06-02	80	80	80	80	2,007	566.37
2000-05-29	80	80	80	80	7,025	566.37
2000-05-26	80	80	80	80	2,007	566.37
2000-05-23	80	80	80	80	1,004	566.37
2000-05-22	80	80	80	80	3,011	566.37
2000-05-19	80	80	80	80	1,004	566.37
2000-05-17	89	89	89	89	1,004	630.09
2000-05-16	85	90	75	90	8,029	637.17
2000-05-15	90	90	85	85	6,022	601.77
2000-05-11	90	90	90	90	2,007	637.17
2000-04-28	90	90	90	90	1,004	637.17
2000-04-27	90	90	90	90	1,004	637.17
2000-04-26	90	90	90	90	5,018	637.17
2000-04-25	90	90	90	90	5,018	637.17
2000-04-24	91	93	91	93	3,011	658.41
2000-04-21	95	95	95	95	8,029	672.57
2000-04-20	90	95	90	90	69,250	637.17
2000-04-19	80	80	80	80	2,007	566.37
2000-04-18	90	90	85	85	3,011	601.77
2000-04-17	80	80	80	80	6,022	566.37
2000-04-14	95	95	92	92	8,029	651.33
2000-04-11	95	95	95	95	2,007	672.57
2000-04-10	95	95	95	95	1,004	672.57
2000-04-07	93	95	93	95	2,007	672.57
2000-04-06	108	108	108	108	10,036	764.60
2000-04-05	93	93	93	93	2,007	658.41
2000-04-04	96	96	96	96	2,007	679.65
2000-03-29	96	96	96	96	2,007	679.65
2000-03-28	96	96	96	96	1,004	679.65
2000-03-27	97	98	97	97	7,025	686.73
2000-03-24	90	99	90	99	2,007	700.89
2000-03-23	82	82	82	82	4,014	580.53
2000-03-21	82	82	82	82	5,018	580.53
2000-03-17	80	82	80	82	22,080	580.53
2000-03-16	90	90	90	90	5,018	637.17
2000-03-15	90	90	87	87	7,025	615.93
2000-03-14	86	86	86	86	1,004	608.85
2000-03-13	80	85	80	85	4,014	601.77
2000-03-10	80	85	76	85	20,072	601.77
2000-03-09	85	85	85	85	2,007	601.77
2000-03-08	85	85	85	85	3,011	601.77
2000-03-07	85	85	85	85	9,033	601.77
2000-03-02	80	85	80	84	3,011	594.69
2000-02-29	77	80	77	80	6,022	566.37
2000-02-28	85	85	85	85	1,004	601.77
2000-02-25	80	80	80	80	1,004	566.37
2000-02-21	85	85	85	85	6,022	601.77
2000-02-18	85	85	85	85	4,014	601.77
2000-02-16	90	90	90	90	3,011	637.17
2000-02-15	90	90	90	90	2,007	637.17
2000-02-14	90	90	86	90	5,018	637.17
2000-02-10	80	103	80	103	7,025	729.20
2000-02-09	80	80	80	80	1,004	566.37
2000-02-08	80	80	80	80	1,004	566.37
2000-02-07	80	80	80	80	3,011	566.37
2000-02-04	78	80	78	80	2,007	566.37
2000-02-03	77	77	77	77	1,004	545.13
2000-02-02	80	80	80	80	7,025	566.37
2000-02-01	80	85	80	80	3,011	566.37
2000-01-28	80	80	80	80	6,022	566.37
2000-01-25	80	80	80	80	4,014	566.37
2000-01-24	80	80	80	80	1,004	566.37
2000-01-21	75	76	75	75	12,043	530.97
2000-01-20	76	76	76	76	1,004	538.05
2000-01-18	80	80	77	77	6,022	545.13
2000-01-17	80	80	74	74	11,040	523.89
2000-01-14	80	80	76	76	7,025	538.05
2000-01-12	76	80	76	80	6,022	566.37
2000-01-07	76	76	76	76	7,025	538.05
2000-01-05	76	76	75	75	13,047	530.97
2000-01-04	75	75	75	75	2,007	530.97

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 [2000年度]

3011 (株)バナーズの時系列データ [2000年度]