3011 (株)バナーズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	365	388	360	375	56,848	7,456.75
2004-12-29	354	370	345	370	74,363	7,357.33
2004-12-28	355	380	354	359	31,627	7,138.60
2004-12-27	358	377	358	364	32,728	7,238.02
2004-12-24	340	364	337	363	69,559	7,218.13
2004-12-22	333	342	333	340	38,433	6,760.79
2004-12-21	343	345	338	338	123,204	6,721.02
2004-12-20	330	360	330	345	107,691	6,860.21
2004-12-17	342	343	333	333	77,666	6,621.59
2004-12-16	345	349	338	347	46,439	6,899.98
2004-12-15	357	357	340	347	52,845	6,899.98
2004-12-14	356	362	350	355	46,740	7,059.06
2004-12-13	374	374	362	367	95,181	7,297.67
2004-12-10	365	380	358	380	76,865	7,556.17
2004-12-09	374	380	365	375	39,734	7,456.75
2004-12-08	380	387	371	384	30,826	7,635.71
2004-12-07	390	390	379	389	132,412	7,735.14
2004-12-06	397	400	385	395	50,243	7,854.44
2004-12-03	400	400	393	400	29,225	7,953.87
2004-12-02	399	402	390	402	79,868	7,993.64
2004-12-01	404	404	395	404	260,220	8,033.41
2004-11-30	400	409	390	409	45,539	8,132.83
2004-11-29	422	422	398	416	112,195	8,272.02
2004-11-26	379	420	370	417	102,687	8,291.91
2004-11-25	370	384	369	375	69,859	7,456.75
2004-11-24	380	380	370	379	32,728	7,536.29
2004-11-22	379	385	365	380	328,478	7,556.17
2004-11-19	385	388	380	385	150,327	7,655.60
2004-11-18	390	390	381	388	51,243	7,715.25
2004-11-17	396	396	381	394	93,779	7,834.56
2004-11-16	397	403	392	399	115,398	7,933.98
2004-11-15	398	405	396	399	58,550	7,933.98
2004-11-12	404	405	391	396	109,693	7,874.33
2004-11-11	399	401	396	401	80,969	7,973.75
2004-11-10	405	410	400	404	114,797	8,033.41
2004-11-09	405	410	397	405	85,272	8,053.29
2004-11-08	414	418	400	409	137,016	8,132.83
2004-11-05	412	425	410	414	227,993	8,232.25
2004-11-04	400	412	397	410	165,740	8,152.71
2004-11-02	392	400	385	396	54,646	7,874.33
2004-11-01	385	395	385	395	29,625	7,854.44
2004-10-29	376	400	375	395	140,119	7,854.44
2004-10-28	365	381	365	378	47,440	7,516.40
2004-10-27	343	374	343	370	38,633	7,357.33
2004-10-26	351	351	330	348	70,660	6,919.86
2004-10-25	360	374	355	368	32,077	7,406.51
2004-10-22	380	384	365	380	50,564	7,648.03
2004-10-21	380	387	375	381	14,789	7,668.16
2004-10-20	390	390	380	390	94,033	7,849.29
2004-10-19	396	400	391	395	78,744	7,949.93
2004-10-18	399	399	390	399	31,278	8,030.43
2004-10-15	400	406	398	401	17,887	8,070.68
2004-10-14	400	400	384	392	58,059	7,889.55
2004-10-13	395	397	391	395	68,951	7,949.93
2004-10-12	396	396	387	393	49,365	7,909.67
2004-10-08	390	392	385	391	99,629	7,869.42
2004-10-07	396	399	394	396	116,517	7,970.05
2004-10-06	390	392	385	391	60,057	7,869.42
2004-10-05	390	398	386	398	22,484	8,010.30
2004-10-04	390	400	390	400	150,393	8,050.56
2004-10-01	410	410	383	400	188,466	8,050.56
2004-09-30	393	408	385	400	126,210	8,050.56
2004-09-29	420	420	395	413	68,551	8,312.20
2004-09-28	425	430	420	421	160,786	8,473.21
2004-09-27	458	458	425	433	136,403	8,714.73
2004-09-24	454	460	430	460	166,681	9,258.14
2004-09-22	460	462	440	460	103,027	9,258.14
2004-09-21	465	470	450	470	155,090	9,459.41
2004-09-17	473	490	470	485	207,153	9,761.30
2004-09-16	463	479	460	478	776,048	9,620.42
2004-09-15	465	470	455	462	163,983	9,298.39
2004-09-14	460	468	450	460	139,601	9,258.14
2004-09-13	466	475	452	471	340,158	9,479.53
2004-09-10	468	490	460	461	549,909	9,278.27
2004-09-09	466	485	462	466	147,795	9,378.90
2004-09-08	491	500	475	476	494,748	9,580.16
2004-09-07	495	505	489	496	113,419	9,982.69
2004-09-06	467	495	467	490	107,923	9,861.93
2004-09-03	465	470	456	467	95,232	9,399.03
2004-09-02	474	483	460	460	84,540	9,258.14
2004-09-01	460	484	453	484	81,142	9,741.17
2004-08-31	480	483	460	470	55,860	9,459.41
2004-08-30	490	490	485	490	46,467	9,861.93
2004-08-27	475	500	475	500	33,476	10,063.20
2004-08-26	470	480	460	475	56,760	9,560.04
2004-08-25	488	488	475	475	55,760	9,560.04
2004-08-24	480	490	477	483	83,840	9,721.05
2004-08-23	488	494	483	485	46,667	9,761.30
2004-08-20	483	485	478	478	14,789	9,620.42
2004-08-19	489	490	470	473	26,081	9,519.78
2004-08-18	497	500	453	500	64,054	10,063.20
2004-08-17	505	547	500	508	81,542	10,224.20
2004-08-16	870	898	838	898	155,579	10,544.60
2004-08-13	838	881	838	880	96,573	10,333.20
2004-08-12	866	888	853	858	27,449	10,074.90
2004-08-11	838	878	838	858	218,992	10,074.90
2004-08-10	829	843	829	838	100,580	9,840.07
2004-08-09	857	857	809	848	52,995	9,957.49
2004-08-06	847	858	838	858	107,893	10,074.90
2004-08-05	848	858	838	843	36,966	9,898.78
2004-08-04	848	853	838	838	75,135	9,840.07
2004-08-03	853	858	838	848	72,029	9,957.49
2004-08-02	841	851	819	851	53,596	9,992.72
2004-07-30	858	858	848	851	61,009	9,992.72
2004-07-29	888	898	868	868	42,977	10,192.30
2004-07-28	893	903	876	898	75,235	10,544.60
2004-07-27	928	928	886	906	29,753	10,638.50
2004-07-26	938	948	928	948	78,340	11,131.70
2004-07-23	907	948	898	948	22,340	11,131.70
2004-07-22	918	918	907	907	6,411	10,650.30
2004-07-21	918	938	917	927	4,708	10,885.10
2004-07-20	930	938	927	938	5,209	11,014.30
2004-07-16	933	933	918	927	28,251	10,885.10
2004-07-15	952	953	933	943	12,422	11,073
2004-07-14	937	958	933	933	12,522	10,955.60
2004-07-13	958	958	937	937	101,882	11,002.60
2004-07-12	954	965	947	965	8,716	11,331.30
2004-07-09	966	967	944	964	29,052	11,319.60
2004-07-08	960	968	947	968	9,918	11,366.60
2004-07-07	968	968	955	968	4,408	11,366.60
2004-07-06	968	978	958	978	14,426	11,484
2004-07-05	967	967	958	958	17,732	11,249.10
2004-07-02	958	978	958	968	9,016	11,366.60
2004-07-01	968	968	953	958	8,415	11,249.10
2004-06-30	968	972	958	968	11,320	11,366.60
2004-06-29	958	972	958	972	17,331	11,413.50
2004-06-28	978	983	963	963	6,011	11,307.90
2004-06-25	968	985	958	985	13,023	11,566.20
2004-06-24	968	983	968	978	9,517	11,484
2004-06-23	986	987	973	978	23,442	11,484
2004-06-22	977	983	977	979	17,932	11,495.70
2004-06-21	988	988	986	986	2,304	11,577.90
2004-06-18	978	987	978	978	23,242	11,484
2004-06-17	959	968	959	968	11,320	11,366.60
2004-06-16	967	968	958	958	4,208	11,249.10
2004-06-15	957	973	957	968	5,009	11,366.60
2004-06-14	987	987	967	967	5,710	11,354.80
2004-06-11	983	983	973	973	39,571	11,425.30
2004-06-10	978	978	948	973	34,762	11,425.30
2004-06-09	984	984	971	978	61,811	11,484
2004-06-08	978	997	968	974	116,909	11,437
2004-06-07	983	998	958	978	45,882	11,484
2004-06-04	988	1,028	978	978	127,128	11,484
2004-06-03	988	998	968	978	32,358	11,484
2004-06-02	926	1,022	926	1,008	183,729	11,836.30
2004-06-01	922	925	898	922	49,088	10,826.40
2004-05-31	923	926	913	925	10,118	10,861.70
2004-05-28	928	938	928	933	44,580	10,955.60
2004-05-27	917	925	917	923	580,339	10,838.20
2004-05-26	951	951	927	947	29,553	11,120
2004-05-25	927	965	927	958	16,029	11,249.10
2004-05-24	911	928	911	928	16,329	10,896.90
2004-05-21	913	923	898	903	24,544	10,603.30
2004-05-20	915	915	897	913	23,642	10,720.70
2004-05-19	908	918	908	915	19,034	10,744.20
2004-05-18	911	911	907	907	6,011	10,650.30
2004-05-17	931	932	901	921	32,759	10,814.70
2004-05-14	921	943	908	932	38,269	10,943.80
2004-05-13	918	938	903	928	38,469	10,896.90
2004-05-12	898	928	898	912	31,356	10,709
2004-05-11	908	918	898	913	45,682	10,720.70
2004-05-10	928	928	908	926	68,322	10,873.40
2004-05-07	933	943	926	933	48,687	10,955.60
2004-05-06	912	948	912	943	18,934	11,073
2004-04-30	918	918	918	918	6,411	10,779.50
2004-04-28	928	933	913	921	36,866	10,814.70
2004-04-27	933	938	928	938	14,025	11,014.30
2004-04-26	938	948	928	938	40,573	11,014.30
2004-04-23	940	960	934	940	13,023	11,037.80
2004-04-22	931	960	931	960	25,145	11,272.60
2004-04-21	948	955	933	938	34,862	11,014.30
2004-04-20	948	958	939	958	7,513	11,249.10
2004-04-19	938	955	930	955	12,923	11,213.90
2004-04-16	932	952	928	946	15,929	11,108.20
2004-04-15	938	942	932	938	8,916	11,014.30
2004-04-14	938	953	929	952	9,918	11,178.70
2004-04-13	941	952	928	938	28,251	11,014.30
2004-04-12	934	948	928	947	21,639	11,120
2004-04-09	943	953	928	944	16,530	11,084.80
2004-04-08	961	961	938	943	14,426	11,073
2004-04-07	940	978	940	966	17,030	11,343.10
2004-04-06	948	953	938	950	37,567	11,155.20
2004-04-05	968	968	938	958	43,378	11,249.10
2004-04-02	967	988	961	966	117,410	11,343.10
2004-04-01	963	998	963	987	23,041	11,589.70
2004-03-31	973	1,006	958	983	14,626	11,542.70
2004-03-30	979	988	968	984	19,735	11,554.40
2004-03-29	956	1,017	956	998	152,473	11,718.80
2004-03-26	928	948	901	948	64,816	11,131.70
2004-03-25	928	952	918	935	39,972	10,979.10
2004-03-24	951	967	945	945	11,420	11,096.50
2004-03-23	948	957	944	957	24,544	11,237.40
2004-03-22	886	957	878	957	139,550	11,237.40
2004-03-19	856	907	856	907	120,616	10,650.30
2004-03-18	878	886	858	868	36,666	10,192.30
2004-03-17	848	879	848	879	312,159	10,321.50
2004-03-16	853	858	843	843	252,452	9,898.78
2004-03-15	856	870	853	853	40,773	10,016.20
2004-03-12	848	874	848	866	40,072	10,168.90
2004-03-11	857	868	852	868	61,410	10,192.30
2004-03-10	855	871	848	867	39,170	10,180.60
2004-03-09	860	873	853	865	32,859	10,157.10
2004-03-08	862	877	852	870	51,993	10,215.80
2004-03-05	872	872	859	872	20,737	10,239.30
2004-03-04	852	878	843	876	40,773	10,286.30
2004-03-03	838	886	838	862	101,482	10,121.90
2004-03-02	818	848	816	843	70,226	9,898.78
2004-03-01	816	820	813	813	47,184	9,546.51
2004-02-27	807	819	807	819	23,743	9,616.96
2004-02-26	812	820	799	817	69,524	9,593.48
2004-02-25	808	822	808	822	25,646	9,652.19
2004-02-24	809	819	802	818	18,132	9,605.22
2004-02-23	814	817	808	808	16,630	9,487.80
2004-02-20	813	818	808	810	21,839	9,511.28
2004-02-19	813	822	813	813	47,485	9,546.51
2004-02-18	804	814	803	814	51,993	9,558.25
2004-02-17	812	814	801	814	14,827	9,558.25
2004-02-16	813	814	801	812	27,249	9,534.77
2004-02-13	813	813	799	813	27,048	9,546.51
2004-02-12	814	818	799	817	13,725	9,593.48
2004-02-10	809	818	808	818	7,013	9,605.22
2004-02-09	813	819	813	816	3,106	9,581.74
2004-02-06	834	834	809	819	24,444	9,616.96
2004-02-05	834	850	814	838	47,786	9,840.07
2004-02-04	799	848	799	840	61,109	9,863.55
2004-02-03	789	797	776	796	10,519	9,346.89
2004-02-02	789	797	779	797	23,141	9,358.63
2004-01-30	781	794	781	784	5,410	9,205.98
2004-01-29	783	783	783	783	2,004	9,194.24
2004-01-28	784	793	779	793	11,921	9,311.67
2004-01-27	784	784	784	784	2,705	9,205.98
2004-01-26	789	797	779	788	10,920	9,252.95
2004-01-23	794	799	784	799	5,209	9,382.12
2004-01-22	799	799	799	799	200	9,382.12
2004-01-21	799	799	784	799	6,712	9,382.12
2004-01-20	794	799	784	799	33,059	9,382.12
2004-01-19	802	802	795	798	47,485	9,370.38
2004-01-16	793	804	793	804	29,052	9,440.83
2004-01-15	799	804	779	799	29,753	9,382.12
2004-01-14	797	799	789	799	78,641	9,382.12
2004-01-13	793	800	789	799	27,048	9,382.12
2004-01-09	799	799	788	799	23,242	9,382.12
2004-01-08	795	800	791	799	19,635	9,382.12
2004-01-07	799	799	789	799	26,147	9,382.12
2004-01-06	799	809	789	797	42,476	9,358.63
2004-01-05	807	808	799	808	14,626	9,487.80

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 [2004年度]

3011 (株)バナーズの時系列データ [2004年度]