3011 (株)バナーズの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	797	897	797	892	84,304	6,315.04
2001-12-27	752	797	737	797	40,145	5,642.48
2001-12-26	777	777	747	767	16,058	5,430.09
2001-12-25	797	807	707	777	63,228	5,500.88
2001-12-21	778	797	767	787	129,467	5,571.68
2001-12-20	922	946	832	867	395,427	6,138.05
2001-12-19	922	984	845	942	378,365	6,669.03
2001-12-18	888	976	829	922	202,731	6,527.43
2001-12-17	828	878	817	878	140,507	6,215.93
2001-12-14	688	778	688	777	161,583	5,500.88
2001-12-13	589	679	589	679	337,217	4,807.08
2001-12-12	627	628	570	579	123,445	4,099.12
2001-12-11	538	628	538	628	402,452	4,446.02
2001-12-10	508	538	503	528	251,909	3,738.05
2001-12-07	483	518	476	518	95,344	3,667.26
2001-12-06	496	498	476	498	119,431	3,525.66
2001-12-05	498	503	478	498	39,141	3,525.66
2001-12-04	491	518	476	518	60,217	3,667.26
2001-12-03	508	515	476	506	53,192	3,582.30
2001-11-30	508	536	448	528	141,511	3,738.05
2001-11-29	508	552	478	508	147,532	3,596.46
2001-11-28	568	598	508	553	145,525	3,915.04
2001-11-27	568	628	568	608	165,598	4,304.42
2001-11-26	515	598	488	578	205,742	4,092.04
2001-11-22	433	513	433	513	171,619	3,631.86
2001-11-21	414	438	414	433	112,406	3,065.49
2001-11-20	428	448	409	418	83,301	2,959.29
2001-11-19	498	518	438	448	241,873	3,171.68
2001-11-16	416	488	414	488	338,220	3,454.87
2001-11-15	409	438	399	409	340,228	2,895.58
2001-11-14	349	458	349	399	926,342	2,824.78
2001-11-13	533	536	399	410	857,093	2,902.65
2001-11-12	443	478	443	478	397,434	3,384.07
2001-11-09	329	399	329	399	587,118	2,824.78
2001-11-08	279	319	260	319	397,434	2,258.41
2001-11-07	224	289	224	254	377,362	1,798.23
2001-11-06	180	215	180	214	378,365	1,515.04
2001-11-05	147	179	147	165	279,007	1,168.14
2001-11-02	130	149	130	142	105,380	1,005.31
2001-11-01	120	139	114	131	72,261	927.43
2001-10-31	112	120	110	115	47,170	814.16
2001-10-30	104	120	104	110	132,478	778.76
2001-10-29	98	115	98	110	90,326	778.76
2001-10-26	108	115	95	95	37,134	672.57
2001-10-25	91	109	91	109	23,083	771.68
2001-10-24	101	101	91	91	4,014	644.25
2001-10-23	98	98	97	97	2,007	686.73
2001-10-22	97	98	97	98	2,007	693.81
2001-10-17	105	105	96	96	18,065	679.65
2001-10-16	96	96	96	96	1,004	679.65
2001-10-15	95	96	95	96	47,170	679.65
2001-10-12	92	101	92	93	40,145	658.41
2001-10-11	94	95	94	95	31,112	672.57
2001-10-10	93	94	93	94	36,130	665.49
2001-10-09	95	96	92	92	14,051	651.33
2001-10-05	92	92	92	92	1,004	651.33
2001-10-04	100	100	90	90	52,188	637.17
2001-10-03	85	100	85	90	112,406	637.17
2001-10-02	85	90	85	87	7,025	615.93
2001-10-01	85	85	80	80	4,014	566.37
2001-09-28	85	85	85	85	1,004	601.77
2001-09-27	90	90	90	90	1,004	637.17
2001-09-26	90	90	90	90	2,007	637.17
2001-09-25	91	95	90	95	6,022	672.57
2001-09-21	104	107	96	96	12,043	679.65
2001-09-20	100	120	96	109	136,492	771.68
2001-09-19	105	118	85	95	179,648	672.57
2001-09-18	87	117	87	100	114,413	707.97
2001-09-17	90	95	85	88	15,054	623.01
2001-09-14	80	80	80	80	1,004	566.37
2001-09-13	80	80	70	75	11,040	530.97
2001-09-12	75	75	65	67	33,120	474.34
2001-09-11	80	80	76	76	6,022	538.05
2001-09-07	85	85	80	80	16,058	566.37
2001-09-06	83	90	83	85	9,033	601.77
2001-09-05	81	90	81	81	26,094	573.45
2001-09-04	90	90	85	85	11,040	601.77
2001-09-03	90	90	90	90	11,040	637.17
2001-08-31	95	100	90	90	48,174	637.17
2001-08-30	105	105	90	95	65,235	672.57
2001-08-29	94	100	94	100	12,043	707.97
2001-08-28	95	95	86	86	12,043	608.85
2001-08-27	87	93	85	85	45,163	601.77
2001-08-23	85	85	85	85	6,022	601.77
2001-08-22	83	83	83	83	1,004	587.61
2001-08-21	75	75	75	75	10,036	530.97
2001-08-20	85	85	85	85	11,040	601.77
2001-08-17	86	86	85	85	4,014	601.77
2001-08-16	86	86	86	86	1,004	608.85
2001-08-15	86	86	86	86	2,007	608.85
2001-08-14	88	88	86	86	5,018	608.85
2001-08-10	87	87	87	87	2,007	615.93
2001-08-09	89	89	89	89	2,007	630.09
2001-08-06	84	84	84	84	2,007	594.69
2001-08-01	83	83	83	83	1,004	587.61
2001-07-31	83	83	83	83	2,007	587.61
2001-07-30	88	88	88	88	2,007	623.01
2001-07-27	87	87	87	87	1,004	615.93
2001-07-26	91	91	90	90	2,007	637.17
2001-07-23	91	91	91	91	1,004	644.25
2001-07-19	91	91	91	91	1,004	644.25
2001-07-18	92	92	92	92	4,014	651.33
2001-07-17	91	91	91	91	3,011	644.25
2001-07-16	92	92	92	92	2,007	651.33
2001-07-11	94	94	89	89	9,033	630.09
2001-07-10	94	94	94	94	4,014	665.49
2001-07-09	94	94	94	94	1,004	665.49
2001-07-06	95	95	95	95	3,011	672.57
2001-07-05	94	95	94	95	4,014	672.57
2001-07-04	95	95	93	93	2,007	658.41
2001-07-02	90	92	90	92	2,007	651.33
2001-06-28	90	90	90	90	4,014	637.17
2001-06-27	90	90	90	90	8,029	637.17
2001-06-26	91	92	90	90	9,033	637.17
2001-06-22	90	90	88	88	3,011	623.01
2001-06-21	90	90	90	90	5,018	637.17
2001-06-20	100	100	90	90	8,029	637.17
2001-06-19	100	100	100	100	1,004	707.97
2001-06-18	96	98	96	98	4,014	693.81
2001-06-15	97	97	97	97	1,004	686.73
2001-06-14	98	98	98	98	1,004	693.81
2001-06-13	98	100	98	100	7,025	707.97
2001-06-11	101	103	101	101	4,014	715.04
2001-06-08	104	105	104	105	9,033	743.36
2001-06-07	107	107	105	105	4,014	743.36
2001-06-06	105	105	105	105	5,018	743.36
2001-06-05	102	105	102	102	4,014	722.12
2001-06-04	97	102	97	102	6,022	722.12
2001-06-01	103	107	103	107	9,033	757.52
2001-05-31	107	107	107	107	2,007	757.52
2001-05-30	105	105	105	105	6,022	743.36
2001-05-29	103	103	103	103	1,004	729.20
2001-05-28	103	103	103	103	2,007	729.20
2001-05-24	105	105	103	103	13,047	729.20
2001-05-23	105	106	105	106	4,014	750.44
2001-05-22	111	112	104	104	6,022	736.28
2001-05-21	111	111	111	111	2,007	785.84
2001-05-18	113	113	110	111	5,018	785.84
2001-05-16	110	110	108	108	3,011	764.60
2001-05-15	111	111	110	110	8,029	778.76
2001-05-14	112	112	111	111	4,014	785.84
2001-05-11	113	113	110	112	9,033	792.92
2001-05-10	115	115	115	115	3,011	814.16
2001-05-09	114	115	114	115	11,040	814.16
2001-05-08	112	115	112	115	6,022	814.16
2001-05-07	111	120	111	112	12,043	792.92
2001-05-01	110	110	109	110	7,025	778.76
2001-04-27	113	113	113	113	3,011	800
2001-04-26	110	115	110	114	8,029	807.08
2001-04-25	114	114	110	110	12,043	778.76
2001-04-24	115	115	110	115	10,036	814.16
2001-04-23	104	115	104	115	9,033	814.16
2001-04-20	101	104	101	104	4,014	736.28
2001-04-19	105	105	100	100	11,040	707.97
2001-04-18	105	105	101	102	10,036	722.12
2001-04-17	106	114	103	103	8,029	729.20
2001-04-16	105	108	103	103	12,043	729.20
2001-04-13	100	105	100	100	15,054	707.97
2001-04-12	100	100	95	95	7,025	672.57
2001-04-11	90	95	90	90	13,047	637.17
2001-04-10	90	90	89	89	5,018	630.09
2001-04-09	89	89	89	89	6,022	630.09
2001-04-06	87	91	86	88	15,054	623.01
2001-04-05	85	85	85	85	5,018	601.77
2001-04-02	82	82	82	82	1,004	580.53
2001-03-29	88	88	87	87	3,011	615.93
2001-03-28	87	87	87	87	1,004	615.93
2001-03-27	86	86	86	86	3,011	608.85
2001-03-26	83	85	83	85	11,040	601.77
2001-03-23	83	85	81	81	17,062	573.45
2001-03-21	84	84	84	84	4,014	594.69
2001-03-19	85	85	83	83	5,018	587.61
2001-03-14	84	84	84	84	2,007	594.69
2001-03-13	85	85	84	85	5,018	601.77
2001-03-08	83	83	83	83	2,007	587.61
2001-03-07	85	85	85	85	4,014	601.77
2001-03-06	83	83	83	83	1,004	587.61
2001-03-05	84	85	84	85	13,047	601.77
2001-03-02	85	85	84	84	7,025	594.69
2001-02-28	87	87	87	87	2,007	615.93
2001-02-27	85	85	85	85	2,007	601.77
2001-02-26	85	85	85	85	3,011	601.77
2001-02-23	85	85	85	85	1,004	601.77
2001-02-21	84	85	84	85	4,014	601.77
2001-02-19	83	83	83	83	3,011	587.61
2001-02-16	83	84	83	83	6,022	587.61
2001-02-15	83	83	83	83	4,014	587.61
2001-02-14	83	84	83	84	3,011	594.69
2001-02-13	89	89	85	85	3,011	601.77
2001-02-06	90	90	90	90	3,011	637.17
2001-02-05	90	90	90	90	8,029	637.17
2001-02-02	86	90	86	90	4,014	637.17
2001-01-31	85	85	83	83	5,018	587.61
2001-01-30	83	85	83	85	5,018	601.77
2001-01-29	84	84	82	82	8,029	580.53
2001-01-26	83	83	83	83	10,036	587.61
2001-01-25	85	85	80	83	9,033	587.61
2001-01-24	80	81	80	81	6,022	573.45
2001-01-23	76	76	76	76	2,007	538.05
2001-01-22	73	75	73	73	9,033	516.81
2001-01-18	73	74	73	74	2,007	523.89
2001-01-17	73	73	73	73	1,004	516.81
2001-01-16	73	73	73	73	2,007	516.81
2001-01-15	72	74	72	74	3,011	523.89
2001-01-11	70	73	70	70	6,022	495.58
2001-01-10	70	70	70	70	5,018	495.58
2001-01-09	66	70	66	70	7,025	495.58
2001-01-05	76	76	76	76	3,011	538.05

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 [2001年度]

3011 (株)バナーズの時系列データ [2001年度]