3011 (株)バナーズの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	780	787	778	778	12,222	9,135.53
2003-12-29	779	784	769	784	32,158	9,205.98
2003-12-26	777	784	776	784	10,118	9,205.98
2003-12-25	776	788	776	787	47,786	9,241.21
2003-12-24	784	797	776	796	22,741	9,346.89
2003-12-22	790	796	787	787	16,530	9,241.21
2003-12-19	796	804	780	799	11,921	9,382.12
2003-12-18	794	799	784	798	17,832	9,370.38
2003-12-17	794	813	782	799	41,374	9,382.12
2003-12-16	774	804	774	804	26,047	9,440.83
2003-12-15	772	778	770	778	35,464	9,135.53
2003-12-12	705	776	699	776	121,818	9,112.04
2003-12-11	759	761	725	725	159,586	8,513.19
2003-12-10	763	764	749	762	94,369	8,947.65
2003-12-09	779	779	759	777	73,231	9,123.79
2003-12-08	781	789	772	787	44,580	9,241.21
2003-12-05	788	799	775	799	114,605	9,382.12
2003-12-04	804	804	782	798	51,492	9,370.38
2003-12-03	799	804	779	804	122,720	9,440.83
2003-12-02	809	814	789	804	133,739	9,440.83
2003-12-01	804	813	788	813	49,789	9,546.51
2003-11-28	778	829	778	813	134,240	9,546.51
2003-11-27	779	784	774	784	30,054	9,205.98
2003-11-26	769	782	769	779	9,016	9,147.27
2003-11-25	783	783	769	779	5,009	9,147.27
2003-11-21	758	784	753	783	44,079	9,194.24
2003-11-20	769	779	754	774	26,047	9,088.56
2003-11-19	769	789	769	769	72,129	9,029.85
2003-11-18	769	774	764	769	9,016	9,029.85
2003-11-17	779	784	759	759	14,025	8,912.43
2003-11-14	789	799	774	789	39,070	9,264.70
2003-11-13	788	799	779	795	51,091	9,335.15
2003-11-12	777	795	769	789	47,084	9,264.70
2003-11-11	786	796	775	794	26,047	9,323.41
2003-11-10	817	817	799	813	48,086	9,546.51
2003-11-07	810	819	799	809	33,059	9,499.54
2003-11-06	808	828	799	808	32,057	9,487.80
2003-11-05	815	815	799	811	12,022	9,523.03
2003-11-04	780	824	776	819	93,167	9,616.96
2003-10-31	773	788	751	788	34,061	9,252.95
2003-10-30	709	787	709	777	63,113	9,123.79
2003-10-29	694	719	693	709	57,102	8,325.31
2003-10-28	689	699	679	699	64,115	8,207.89
2003-10-27	684	693	684	689	7,013	8,090.46
2003-10-24	687	687	649	674	49,088	7,914.33
2003-10-23	687	694	650	688	56,100	8,078.72
2003-10-22	669	687	659	687	22,039	8,066.98
2003-10-21	648	699	645	699	67,120	8,207.89
2003-10-20	639	647	639	647	12,022	7,597.29
2003-10-17	641	641	635	639	40,072	7,503.35
2003-10-16	642	643	642	642	15,027	7,538.57
2003-10-15	635	647	635	647	32,057	7,597.29
2003-10-14	634	652	634	642	74,133	7,538.57
2003-10-10	644	646	639	639	10,018	7,503.35
2003-10-09	637	647	637	644	17,030	7,562.06
2003-10-08	647	649	647	649	10,018	7,620.77
2003-10-07	643	657	643	657	8,014	7,714.71
2003-10-06	644	644	637	637	2,004	7,479.86
2003-10-03	638	645	638	645	121,217	7,573.80
2003-10-02	637	639	629	638	25,045	7,491.60
2003-10-01	647	647	627	628	10,018	7,374.18
2003-09-30	644	647	636	637	16,029	7,479.86
2003-09-29	634	644	634	644	4,007	7,562.06
2003-09-26	627	646	627	646	11,020	7,585.54
2003-09-25	631	647	627	647	32,057	7,597.29
2003-09-24	649	649	632	632	6,011	7,421.15
2003-09-22	621	669	621	649	40,072	7,620.77
2003-09-19	619	632	609	631	19,034	7,409.41
2003-09-18	629	629	629	629	1,002	7,385.92
2003-09-17	628	628	628	628	5,009	7,374.18
2003-09-16	619	632	619	632	8,014	7,421.15
2003-09-12	633	633	619	619	7,013	7,268.50
2003-09-11	615	634	615	634	10,018	7,444.63
2003-09-10	619	629	619	619	5,009	7,268.50
2003-09-09	629	629	618	628	9,016	7,374.18
2003-09-08	634	638	625	634	18,032	7,444.63
2003-09-05	633	637	632	632	24,043	7,421.15
2003-09-04	625	634	625	634	7,013	7,444.63
2003-09-03	624	629	624	629	24,043	7,385.92
2003-09-02	619	637	619	636	59,106	7,468.12
2003-09-01	607	617	607	614	50,090	7,209.79
2003-08-29	619	629	619	629	12,022	7,385.92
2003-08-28	604	609	604	609	14,025	7,151.08
2003-08-27	608	608	599	607	60,108	7,127.59
2003-08-26	609	612	600	609	27,048	7,151.08
2003-08-25	619	619	600	614	39,070	7,209.79
2003-08-22	609	619	604	618	24,043	7,256.76
2003-08-21	619	627	617	617	22,039	7,245.02
2003-08-20	614	614	604	614	5,009	7,209.79
2003-08-19	616	616	614	614	18,032	7,209.79
2003-08-18	608	629	608	629	2,004	7,385.92
2003-08-15	618	618	618	618	1,002	7,256.76
2003-08-14	628	628	628	628	2,004	7,374.18
2003-08-13	629	634	614	619	15,027	7,268.50
2003-08-12	619	629	609	619	4,007	7,268.50
2003-08-11	603	619	603	619	17,030	7,268.50
2003-08-08	599	604	599	604	6,011	7,092.37
2003-08-07	599	608	596	601	21,038	7,057.14
2003-08-05	601	624	601	624	7,013	7,327.21
2003-08-04	612	621	609	609	9,016	7,151.08
2003-08-01	629	639	629	637	5,009	7,479.86
2003-07-31	609	629	609	629	3,005	7,385.92
2003-07-30	624	639	599	639	45,081	7,503.35
2003-07-29	637	637	607	634	97,174	7,444.63
2003-07-28	634	649	602	632	11,020	7,421.15
2003-07-25	639	639	639	639	1,002	7,503.35
2003-07-24	644	644	639	639	4,007	7,503.35
2003-07-23	634	644	634	634	41,074	7,444.63
2003-07-22	634	664	623	634	16,029	7,444.63
2003-07-18	608	634	608	634	32,057	7,444.63
2003-07-17	599	619	599	609	40,072	7,151.08
2003-07-16	609	629	609	619	20,036	7,268.50
2003-07-15	629	639	624	629	11,020	7,385.92
2003-07-14	649	659	649	649	3,005	7,620.77
2003-07-11	679	679	648	649	56,100	7,620.77
2003-07-10	680	689	680	689	8,014	8,090.46
2003-07-09	688	694	669	689	46,083	8,090.46
2003-07-08	713	713	690	698	51,091	8,196.14
2003-07-07	654	706	649	701	112,201	8,231.37
2003-07-04	637	649	634	649	51,091	7,620.77
2003-07-03	638	638	620	628	19,034	7,374.18
2003-07-02	624	637	619	629	55,099	7,385.92
2003-07-01	628	634	624	627	49,088	7,362.44
2003-06-30	639	639	626	638	168,301	7,491.60
2003-06-27	619	629	609	629	91,163	7,385.92
2003-06-26	619	619	607	610	92,165	7,162.82
2003-06-25	599	619	599	611	66,118	7,174.56
2003-06-24	619	624	594	604	55,099	7,092.37
2003-06-23	549	629	539	619	172,309	7,268.50
2003-06-20	491	539	491	539	43,077	6,329.11
2003-06-19	494	509	490	490	28,050	5,753.74
2003-06-18	486	489	482	489	10,018	5,742
2003-06-17	473	486	472	486	8,014	5,706.77
2003-06-16	472	483	470	483	14,025	5,671.54
2003-06-12	479	489	479	487	17,030	5,718.51
2003-06-11	489	489	473	489	54,097	5,742
2003-06-10	497	509	479	489	120,215	5,742
2003-06-09	507	507	498	499	122,219	5,859.42
2003-06-06	499	509	471	509	33,059	5,976.84
2003-06-05	510	517	509	509	21,038	5,976.84
2003-06-04	483	517	483	517	47,084	6,070.78
2003-06-03	495	499	488	488	231,414	5,730.26
2003-06-02	427	487	427	487	131,561	5,823.34
2003-05-30	388	407	388	407	63,270	4,866.73
2003-05-29	384	403	384	388	79,338	4,639.54
2003-05-28	388	398	388	388	45,193	4,639.54
2003-05-27	398	398	386	398	24,103	4,759.11
2003-05-26	433	433	423	428	4,017	5,117.84
2003-05-23	447	448	438	448	33,141	5,356.99
2003-05-22	453	453	453	453	1,004	5,416.78
2003-05-21	462	462	453	458	6,026	5,476.57
2003-05-20	463	463	463	463	11,047	5,536.36
2003-05-19	463	463	463	463	3,013	5,536.36
2003-05-16	463	463	458	463	33,141	5,536.36
2003-05-15	463	468	463	468	10,043	5,596.15
2003-05-13	473	478	463	468	47,201	5,596.15
2003-05-12	458	478	444	478	22,094	5,715.72
2003-05-09	443	458	443	458	10,043	5,476.57
2003-05-08	448	448	438	438	8,034	5,237.42
2003-05-07	441	448	441	448	6,026	5,356.99
2003-05-06	441	442	441	441	13,056	5,273.29
2003-05-02	443	444	443	444	13,056	5,309.16
2003-05-01	448	450	448	450	8,034	5,380.91
2003-04-30	450	450	449	449	7,030	5,368.95
2003-04-28	451	451	448	449	13,056	5,368.95
2003-04-25	448	449	448	449	20,086	5,368.95
2003-04-24	467	467	448	450	16,068	5,380.91
2003-04-23	443	478	443	468	68,291	5,596.15
2003-04-22	441	441	441	441	2,009	5,273.29
2003-04-21	438	438	436	438	7,030	5,237.42
2003-04-18	438	440	437	437	12,051	5,225.46
2003-04-17	438	446	438	446	27,116	5,333.08
2003-04-16	438	448	438	446	13,056	5,333.08
2003-04-15	437	443	437	442	12,051	5,285.25
2003-04-14	436	441	435	435	18,077	5,201.54
2003-04-11	436	438	436	438	25,107	5,237.42
2003-04-10	435	435	434	434	3,013	5,189.59
2003-04-09	434	435	434	435	10,043	5,201.54
2003-04-07	434	436	434	436	4,017	5,213.50
2003-04-04	436	436	436	436	4,017	5,213.50
2003-04-03	436	436	435	435	4,017	5,201.54
2003-04-02	441	441	434	438	14,060	5,237.42
2003-04-01	433	440	433	440	19,081	5,261.33
2003-03-31	438	438	429	438	12,051	5,237.42
2003-03-27	434	434	431	434	15,064	5,189.59
2003-03-26	419	433	419	433	24,103	5,177.63
2003-03-25	675	717	668	717	55,199	5,076.11
2003-03-24	692	695	658	678	73,264	4,800
2003-03-20	696	697	678	696	57,206	4,927.43
2003-03-19	701	701	696	700	49,177	4,955.75
2003-03-18	712	712	697	702	114,413	4,969.91
2003-03-17	701	717	692	717	124,449	5,076.11
2003-03-14	692	711	692	711	145,525	5,033.63
2003-03-13	687	712	687	702	130,471	4,969.91
2003-03-12	678	696	678	696	37,134	4,927.43
2003-03-11	628	697	628	678	64,232	4,800
2003-03-10	677	685	628	658	48,174	4,658.41
2003-03-07	697	707	688	696	45,163	4,927.43
2003-03-06	702	712	688	707	17,062	5,005.31
2003-03-05	705	715	700	712	21,076	5,040.71
2003-03-04	701	727	701	715	31,112	5,061.95
2003-03-03	692	722	692	722	5,018	5,111.50
2003-02-28	735	735	696	712	35,127	5,040.71
2003-02-27	756	800	737	737	145,525	5,217.70
2003-02-26	728	735	717	726	32,116	5,139.82
2003-02-25	730	737	727	728	28,101	5,153.98
2003-02-24	727	744	727	735	30,109	5,203.54
2003-02-21	727	737	718	727	33,120	5,146.90
2003-02-20	708	717	697	717	11,040	5,076.11
2003-02-19	728	728	718	718	4,014	5,083.19
2003-02-18	734	734	727	732	8,029	5,182.30
2003-02-17	728	742	728	732	14,051	5,182.30
2003-02-14	697	737	697	727	24,087	5,146.90
2003-02-13	683	692	683	692	14,051	4,899.12
2003-02-12	663	683	663	683	5,018	4,835.40
2003-02-07	653	668	643	668	18,065	4,729.20
2003-02-06	638	664	638	648	12,043	4,587.61
2003-02-05	675	675	643	648	30,109	4,587.61
2003-02-04	678	678	674	674	6,022	4,771.68
2003-02-03	683	683	668	668	8,029	4,729.20
2003-01-31	668	678	666	673	12,043	4,764.60
2003-01-30	678	683	668	678	22,080	4,800
2003-01-29	676	682	652	682	31,112	4,828.32
2003-01-28	637	707	634	678	118,427	4,800
2003-01-27	627	638	627	638	28,101	4,516.81
2003-01-24	641	643	623	641	25,091	4,538.05
2003-01-23	628	648	623	636	30,109	4,502.65
2003-01-22	638	651	638	638	22,080	4,516.81
2003-01-21	656	663	633	648	56,203	4,587.61
2003-01-20	648	654	638	653	34,123	4,623.01
2003-01-17	628	643	622	642	28,101	4,545.13
2003-01-16	610	636	610	636	13,047	4,502.65
2003-01-15	612	618	609	616	10,036	4,361.06
2003-01-14	613	618	611	618	16,058	4,375.22
2003-01-10	605	623	605	623	14,051	4,410.62
2003-01-09	613	613	605	613	9,033	4,339.82
2003-01-08	622	622	608	613	9,033	4,339.82
2003-01-07	609	623	608	618	9,033	4,375.22
2003-01-06	598	628	598	609	21,076	4,311.50

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 [2003年度]

3011 (株)バナーズの時系列データ [2003年度]