1. HOME >
  2. 株価時系列 >
  3. 3011 >
  4. 2002年

3011 (株)バナーズ の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3060461460460862,2254,304.42
2002-12-2760361459361410,0364,346.90
2002-12-2658761057561018,0654,318.58
2002-12-25578608568587211,7644,155.75
2002-12-24623623583608666,4054,304.42
2002-12-2062663560063368,2464,481.42
2002-12-19588643578628171,6194,446.02
2002-12-18602627588598148,5364,233.63
2002-12-17608633608632144,5214,474.34
2002-12-16538638538618211,7644,375.22
2002-12-1354955853853815,0543,808.85
2002-12-1254655854655322,0803,915.04
2002-12-1156056054454617,0623,865.49
2002-12-1055356154355811,0403,950.44
2002-12-0955856354054016,0583,823.01
2002-12-0652657352356076,2753,964.60
2002-12-0552253051853052,1883,752.21
2002-12-0452853251952825,0913,738.05
2002-12-035365385285318,0293,759.29
2002-12-0252353552252653,1923,723.89
2002-11-29538548519519132,4783,674.34
2002-11-2854855253853836,1303,808.85
2002-11-2753854352354335,1273,844.25
2002-11-2651254851154357,2063,844.25
2002-11-2550351549051344,1593,631.86
2002-11-22508516508513169,6123,631.86
2002-11-2151651650851246,1673,624.78
2002-11-204975124975125,0183,624.78
2002-11-1949051849051540,1453,646.02
2002-11-1849549549549513,0473,504.42
2002-11-1549852749549513,0473,504.42
2002-11-1449852849652342,1523,702.65
2002-11-13457528452498226,8183,525.66
2002-11-1245846245246262,2253,270.80
2002-11-114584584584581,0043,242.48
2002-11-0846846845346320,0723,277.88
2002-11-0745846344846341,1483,277.88
2002-11-0646746945846316,0583,277.88
2002-11-0546847145947115,0543,334.51
2002-11-01453498452472188,6813,341.59
2002-10-3145145744345719,0693,235.40
2002-10-304534534524538,0293,207.08
2002-10-294514514504504,0143,185.84
2002-10-284534574534579,0333,235.40
2002-10-2546046545445714,0513,235.40
2002-10-2445346744846667,2433,299.11
2002-10-234604674584585,0183,242.48
2002-10-224534584534582,0073,242.48
2002-10-2146146345846313,0473,277.88
2002-10-184644644644641,0043,284.96
2002-10-174624624534626,0223,270.80
2002-10-1647347846346727,0983,306.19
2002-10-1545347845347882,2973,384.07
2002-10-11433468433468107,3873,313.27
2002-10-1042843342242812,0433,030.09
2002-10-0942743842043343,1563,065.49
2002-10-0842843342043117,0623,051.33
2002-10-0743743742843621,0763,086.73
2002-10-044384384284389,0333,100.89
2002-10-034384484384484,0143,171.68
2002-10-0243243843143811,0403,100.89
2002-10-014354384354382,0073,100.89
2002-09-3043545043144011,0403,115.04
2002-09-2743443543043511,0403,079.65
2002-09-264384524384435,0183,136.28
2002-09-2545345343344317,0623,136.28
2002-09-2446847344945394,3403,207.08
2002-09-2044346844346331,1123,277.88
2002-09-1944845643844825,0913,171.68
2002-09-1843345343345324,0873,207.08
2002-09-1742243842243810,0363,100.89
2002-09-134294384294367,0253,086.73
2002-09-1242843842843821,0763,100.89
2002-09-1142944142843811,0403,100.89
2002-09-104284384284338,0293,065.49
2002-09-0944244242843410,0363,072.57
2002-09-0641944241944230,1093,129.20
2002-09-0542844342342313,0472,994.69
2002-09-044294364244367,0253,086.73
2002-09-0342844842443422,0803,072.57
2002-09-0243343842843311,0403,065.49
2002-08-3043843842843822,0803,100.89
2002-08-2944845643444344,1593,136.28
2002-08-2846146345145142,1523,192.92
2002-08-27423471423448135,4893,171.68
2002-08-2639945839841459,2142,930.97
2002-08-2339940439239926,0942,824.78
2002-08-2239939939039921,0762,824.78
2002-08-2139940439939922,0802,824.78
2002-08-2039939939939922,0802,824.78
2002-08-193943993903996,0222,824.78
2002-08-1640040439539935,1272,824.78
2002-08-153974063974063,0112,874.34
2002-08-1439640439340410,0362,860.18
2002-08-1339539938439928,1012,824.78
2002-08-123994013974017,0252,838.94
2002-08-0940740739940614,0512,874.34
2002-08-08399414399406119,4312,874.34
2002-08-0739440939440931,1122,895.58
2002-08-0640340339439916,0582,824.78
2002-08-0540742839740441,1482,860.18
2002-08-0239740839740241,1482,846.02
2002-08-0140040639740411,0402,860.18
2002-07-3140040839939931,1122,824.78
2002-07-3040740739939941,1482,824.78
2002-07-2939440739440715,0542,881.42
2002-07-2641041038939929,1052,824.78
2002-07-2541843341041170,2532,909.73
2002-07-2442642641242320,0722,994.69
2002-07-2343043542843112,0433,051.33
2002-07-2245345343043826,0943,100.89
2002-07-1941645341045342,1523,207.08
2002-07-1842743740841641,1482,945.13
2002-07-1744844842643039,1413,044.25
2002-07-1645947644845880,2903,242.48
2002-07-15463523433474166,6013,355.75
2002-07-12423474414473181,6553,348.67
2002-07-1140941440941441,1482,930.97
2002-07-1038938932932971,2572,329.20
2002-07-0939940935435434,1232,506.19
2002-07-0841041038438917,0622,753.98
2002-07-0541842339939919,0692,824.78
2002-07-0441842840940921,0762,895.58
2002-07-0340942040941823,0832,959.29
2002-07-0238440938440414,0512,860.18
2002-07-0142842839939926,0942,824.78
2002-06-284484484384389,0333,100.89
2002-06-2743845843845320,0723,207.08
2002-06-2646846844445817,0623,242.48
2002-06-2548848847748224,0873,412.39
2002-06-244984984934987,0253,525.66
2002-06-205385585385586,0223,950.44
2002-06-195785785585586,0223,950.44
2002-06-1858358358358368,2464,127.43
2002-06-1758758758758711,0404,155.75
2002-06-145935935885882,0074,162.83
2002-06-1359759757859350,1814,198.23
2002-06-1260360357858854,1964,162.83
2002-06-1157362857360869,2504,304.42
2002-06-105835835835831,0044,127.43
2002-06-0758658656857829,1054,092.04
2002-06-065665985665889,0334,162.83
2002-06-0557757756357615,0544,077.88
2002-06-045885925885888,0294,162.83
2002-06-0356859856858811,0404,162.83
2002-05-3156356753456731,1124,014.16
2002-05-3059459456858383,3014,127.43
2002-05-2958861857059599,3594,212.39
2002-05-2857858855857825,0914,092.04
2002-05-2758658657358310,0364,127.43
2002-05-2458859356958829,1054,162.83
2002-05-2357359857359870,2534,233.63
2002-05-2254361354357845,1634,092.04
2002-05-2154354751854729,1053,872.57
2002-05-2056056153455229,1053,907.96
2002-05-1755358654856660,2174,007.08
2002-05-1652355352354821,0763,879.65
2002-05-15573583491523126,4563,702.65
2002-05-14521603518563188,6813,985.84
2002-05-13448528448528107,3873,738.05
2002-05-1044244844044817,0623,171.68
2002-05-0943844843844718,0653,164.60
2002-05-0843845343844313,0473,136.28
2002-05-0745245744344314,0513,136.28
2002-05-0244845744345712,0433,235.40
2002-05-0143845842845810,0363,242.48
2002-04-304334434334435,0183,136.28
2002-04-2644346343345323,0833,207.08
2002-04-2545745844345320,0723,207.08
2002-04-2447348342945854,1963,242.48
2002-04-2347848847047834,1233,384.07
2002-04-22499523452501175,6343,546.90
2002-04-1837942937442988,3193,037.17
2002-04-1732037432035069,2502,477.88
2002-04-1633633630431683,3012,237.17
2002-04-1534936934935035,1272,477.88
2002-04-1239239338438920,0722,753.98
2002-04-1140740738940213,0472,846.02
2002-04-1040941340440412,0432,860.18
2002-04-094074144074146,0222,930.97
2002-04-083994073994079,0332,881.42
2002-04-0541841839941130,1092,909.73
2002-04-0443843840941829,1052,959.29
2002-04-0343146438443864,2323,100.89
2002-04-0250250241841853,1922,959.29
2002-04-015125135125137,0253,631.86
2002-03-295225235225227,0253,695.58
2002-03-2854354351351513,0473,646.02
2002-03-2754854851354314,0513,844.25
2002-03-265575575575574,0143,943.36
2002-03-2555756353455843,1563,950.44
2002-03-2255855853855819,0693,950.44
2002-03-2055856655855830,1093,950.44
2002-03-1957857853956737,1344,014.16
2002-03-1857859857858819,0694,162.83
2002-03-1560860858859815,0544,233.63
2002-03-1460561259660330,1094,269.03
2002-03-1357660456860337,1344,269.03
2002-03-1251557851557816,0584,092.04
2002-03-1150852650851318,0653,631.86
2002-03-08540558513538103,3733,808.85
2002-03-0762862859859856,2034,233.63
2002-03-0663864363864225,0914,545.13
2002-03-0565865864864824,0874,587.61
2002-03-0467167164865842,1524,658.41
2002-03-0165166864366356,2034,693.81
2002-02-2865868864466161,2214,679.65
2002-02-2766868363664872,2614,587.61
2002-02-2661966860865876,2754,658.41
2002-02-2563863858860948,1744,311.50
2002-02-2256861854860867,2434,304.42
2002-02-2157357355356327,0983,985.84
2002-02-2058658855356337,1343,985.84
2002-02-1962162159359331,1124,198.23
2002-02-1864864859462228,1014,403.54
2002-02-1561361857661837,1344,375.22
2002-02-1460865059760357,2064,269.03
2002-02-13600640596596185,6704,219.47
2002-02-1254054054054091,3303,823.01
2002-02-08450460448460256,9273,256.64
2002-02-07399473380381288,0392,697.35
2002-02-06458476448448136,4923,171.68
2002-02-0472773764864879,2864,587.61
2002-02-0181281775775738,1385,359.29
2002-01-3181381780080720,0725,713.27
2002-01-3081282281281321,0765,755.75
2002-01-2979781279780235,1275,677.88
2002-01-2879780776779630,1095,635.40
2002-01-25788852727768100,3625,437.17
2002-01-2486886879879860,2175,649.56
2002-01-2396799689889897,3516,357.52
2002-01-229761,0369761,016106,3847,192.92
2002-01-21947985907976143,5186,909.73
2002-01-18867957867957143,5186,775.22
2002-01-1784987784985736,1306,067.26
2002-01-1685788784285745,1636,067.26
2002-01-1586787786786716,0586,138.05
2002-01-1185689784787744,1596,208.85
2002-01-1084387784384710,0365,996.46
2002-01-0984288783884277,2795,961.06
2002-01-0885286283284719,0695,996.46
2002-01-0789589582286230,1096,102.65
2002-01-0490293588789588,3196,336.28

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