3011 (株)バナーズの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	26	34	26	33	5,562,713	656.19
2007-12-27	25	31	24	30	5,296,387	596.54
2007-12-26	25	27	23	26	2,467,591	517
2007-12-25	25	26	22	25	3,944,042	497.12
2007-12-21	31	34	25	25	11,308,781	497.12
2007-12-20	34	34	24	26	6,291,230	517
2007-12-19	34	34	33	33	596,205	656.19
2007-12-18	35	35	33	34	778,359	676.08
2007-12-17	35	36	33	34	5,353,135	676.08
2007-12-14	36	36	35	36	974,726	715.85
2007-12-13	36	37	35	35	593,803	695.96
2007-12-12	36	37	35	37	581,693	735.73
2007-12-11	36	37	35	36	486,512	715.85
2007-12-10	35	37	34	37	891,555	735.73
2007-12-07	35	36	34	35	551,467	695.96
2007-12-06	34	36	34	36	364,209	715.85
2007-12-05	34	36	34	36	380,422	715.85
2007-12-04	35	36	34	35	505,528	695.96
2007-12-03	35	36	34	36	318,270	715.85
2007-11-30	35	36	35	36	315,067	715.85
2007-11-29	35	36	35	36	294,249	715.85
2007-11-28	36	37	35	36	335,684	715.85
2007-11-27	36	37	34	36	1,003,850	715.85
2007-11-26	37	38	36	36	366,010	715.85
2007-11-22	37	39	35	39	1,580,739	775.50
2007-11-21	39	39	37	39	864,332	775.50
2007-11-20	38	40	36	40	619,525	795.39
2007-11-19	39	40	38	38	537,856	755.62
2007-11-16	40	40	39	40	577,990	795.39
2007-11-15	39	41	39	40	284,541	795.39
2007-11-14	39	41	39	40	626,431	795.39
2007-11-13	39	41	37	41	1,107,438	815.27
2007-11-12	39	39	38	39	626,931	775.50
2007-11-09	40	40	39	40	390,631	795.39
2007-11-08	39	41	38	41	1,494,066	815.27
2007-11-07	40	41	38	39	1,583,942	775.50
2007-11-06	41	41	40	41	825,900	815.27
2007-11-05	41	45	40	42	4,965,207	835.16
2007-11-02	40	42	40	42	401,140	835.16
2007-11-01	40	42	40	42	714,505	835.16
2007-10-31	40	41	39	40	1,061,599	795.39
2007-10-30	42	43	39	41	1,783,411	815.27
2007-10-29	40	41	39	40	768,051	795.39
2007-10-26	41	42	39	41	2,688,378	815.27
2007-10-25	43	43	41	41	3,456,228	815.27
2007-10-24	42	45	42	43	5,273,168	855.04
2007-10-23	41	43	41	43	1,954,156	855.04
2007-10-22	40	43	39	41	2,351,592	815.27
2007-10-19	40	41	40	40	1,208,224	795.39
2007-10-18	40	41	39	40	2,041,329	795.39
2007-10-17	40	41	39	41	2,001,896	815.27
2007-10-16	40	40	38	40	2,325,670	795.39
2007-10-15	42	42	38	40	5,825,936	795.39
2007-10-12	43	44	40	43	8,787,845	855.04
2007-10-11	42	46	41	43	17,326,880	855.04
2007-10-10	38	40	37	40	7,030,557	795.39
2007-10-09	39	42	36	37	15,846,025	735.73
2007-10-05	35	35	34	34	727,416	676.08
2007-10-04	34	35	34	34	485,812	676.08
2007-10-03	35	35	34	35	381,924	695.96
2007-10-02	34	35	34	35	624,829	695.96
2007-10-01	34	35	33	34	1,367,058	676.08
2007-09-28	34	35	33	35	1,764,795	695.96
2007-09-27	35	36	34	34	1,577,336	676.08
2007-09-26	34	35	33	35	1,469,845	695.96
2007-09-25	33	34	32	34	1,044,485	676.08
2007-09-21	33	33	32	32	984,334	636.31
2007-09-20	33	34	32	33	1,115,745	656.19
2007-09-19	33	34	32	33	1,003,050	656.19
2007-09-18	33	34	32	33	964,217	656.19
2007-09-14	33	34	32	32	1,409,895	636.31
2007-09-13	34	34	32	33	2,102,681	656.19
2007-09-12	35	35	33	34	1,774,503	676.08
2007-09-11	33	37	32	35	3,910,613	695.96
2007-09-10	32	33	32	33	1,471,347	656.19
2007-09-07	32	34	32	33	1,459,937	656.19
2007-09-06	34	34	32	33	2,878,639	656.19
2007-09-05	35	36	34	34	1,285,889	676.08
2007-09-04	34	35	33	34	2,013,406	676.08
2007-09-03	36	36	34	35	1,107,338	695.96
2007-08-31	35	36	33	36	2,843,209	715.85
2007-08-30	39	40	35	36	4,128,097	715.85
2007-08-29	39	40	38	38	3,324,517	755.62
2007-08-28	38	42	36	40	10,464,666	795.39
2007-08-27	36	38	34	38	2,953,803	755.62
2007-08-24	38	39	34	34	3,991,882	676.08
2007-08-23	32	37	31	37	4,497,010	735.73
2007-08-22	31	33	31	31	636,539	616.43
2007-08-21	32	33	31	32	1,088,622	636.31
2007-08-20	32	33	32	32	1,152,076	636.31
2007-08-17	33	33	31	31	1,570,030	616.43
2007-08-16	33	34	31	33	2,910,566	656.19
2007-08-15	33	34	32	33	1,658,805	656.19
2007-08-14	35	35	33	33	1,549,313	656.19
2007-08-13	35	37	34	34	1,385,974	676.08
2007-08-10	34	37	33	35	2,566,474	695.96
2007-08-09	33	37	33	35	4,428,452	695.96
2007-08-08	35	35	32	33	3,504,669	656.19
2007-08-07	36	37	34	35	2,031,621	695.96
2007-08-06	37	37	34	36	3,478,547	715.85
2007-08-03	37	38	36	37	1,317,616	735.73
2007-08-02	37	38	36	37	1,745,979	735.73
2007-08-01	38	38	36	37	3,139,860	735.73
2007-07-31	38	39	37	38	1,581,940	755.62
2007-07-30	38	39	37	38	2,362,702	755.62
2007-07-27	39	41	38	38	5,517,875	755.62
2007-07-26	39	41	37	40	6,840,395	795.39
2007-07-25	36	41	36	40	14,251,875	795.39
2007-07-24	36	37	35	36	1,997,693	715.85
2007-07-23	37	37	35	36	2,685,976	715.85
2007-07-20	37	38	36	37	1,581,640	735.73
2007-07-19	37	38	37	37	1,655,002	735.73
2007-07-18	38	38	36	38	4,048,130	755.62
2007-07-17	38	39	37	37	2,578,485	735.73
2007-07-13	39	39	37	38	7,117,430	755.62
2007-07-12	41	42	38	38	13,436,484	755.62
2007-07-11	49	52	42	43	29,921,050	855.04
2007-07-10	41	48	40	45	54,292,298	894.81
2007-07-09	37	38	36	37	2,677,869	735.73
2007-07-06	38	38	36	37	5,505,264	735.73
2007-07-05	38	39	36	37	5,930,224	735.73
2007-07-04	39	41	37	38	15,244,215	755.62
2007-07-03	39	41	36	41	25,122,485	815.27
2007-07-02	42	44	38	40	20,103,032	795.39
2007-06-29	47	49	41	42	34,094,686	835.16
2007-06-28	52	53	44	46	26,072,690	914.70
2007-06-27	59	60	47	48	26,125,134	954.46
2007-06-26	72	95	53	56	91,295,849	1,113.54
2007-06-25	45	70	45	67	57,334,776	1,332.27
2007-06-22	39	49	38	42	29,272,100	835.16
2007-06-21	37	37	35	35	1,668,013	695.96
2007-06-20	34	41	34	38	10,925,657	755.62
2007-06-19	34	34	33	34	321,372	676.08
2007-06-18	33	34	33	34	268,728	676.08
2007-06-15	33	34	33	33	235,199	656.19
2007-06-14	34	34	33	33	1,060,699	656.19
2007-06-13	35	35	33	34	787,868	676.08
2007-06-12	34	35	33	35	437,371	695.96
2007-06-11	33	35	33	34	566,580	676.08
2007-06-08	34	35	32	34	1,143,969	676.08
2007-06-07	33	34	32	34	819,594	676.08
2007-06-06	34	35	33	33	759,944	656.19
2007-06-05	35	36	34	34	294,550	676.08
2007-06-04	34	36	34	35	807,284	695.96
2007-06-01	34	37	33	34	2,536,849	676.08
2007-05-31	36	36	32	32	2,951,300	636.31
2007-05-30	38	38	35	37	1,786,514	735.73
2007-05-29	33	40	32	39	4,189,850	775.50
2007-05-28	31	35	30	34	1,265,172	676.08
2007-05-25	31	32	30	31	606,514	616.43
2007-05-24	33	33	30	31	1,084,919	616.43
2007-05-23	34	36	33	33	765,749	656.19
2007-05-22	34	35	30	34	1,888,900	676.08
2007-05-21	36	37	33	33	972,524	656.19
2007-05-18	36	39	35	35	965,718	695.96
2007-05-17	38	39	35	36	1,386,675	715.85
2007-05-16	41	41	38	39	587,298	775.50
2007-05-15	41	44	39	41	1,425,207	815.27
2007-05-14	43	44	40	40	1,431,213	795.39
2007-05-11	43	44	42	44	1,114,945	874.93
2007-05-10	44	45	43	43	880,146	855.04
2007-05-09	45	46	44	45	597,206	894.81
2007-05-08	46	47	44	45	1,870,585	894.81
2007-05-07	44	50	44	45	4,777,247	894.81
2007-05-02	43	45	43	43	560,375	855.04
2007-05-01	44	45	43	44	618,324	874.93
2007-04-27	44	46	43	44	795,874	874.93
2007-04-26	43	45	42	44	873,240	874.93
2007-04-25	46	47	43	43	1,424,407	855.04
2007-04-24	44	48	42	46	3,407,387	914.70
2007-04-23	44	46	41	43	2,031,221	855.04
2007-04-20	48	48	45	45	1,407,192	894.81
2007-04-19	49	50	47	48	1,881,094	954.46
2007-04-18	53	55	48	50	5,259,356	994.23
2007-04-17	48	60	47	55	9,917,002	1,093.66
2007-04-16	54	54	48	49	3,921,422	974.35
2007-04-13	60	62	56	56	2,122,298	1,113.54
2007-04-12	61	63	59	60	1,447,026	1,193.08
2007-04-11	62	64	59	60	1,880,293	1,193.08
2007-04-10	63	65	59	61	4,353,989	1,212.96
2007-04-09	69	71	62	65	2,871,133	1,292.50
2007-04-06	70	74	67	69	7,395,866	1,372.04
2007-04-05	60	73	58	72	10,042,909	1,431.70
2007-04-04	65	65	59	61	3,911,914	1,212.96
2007-04-03	68	69	63	65	4,827,690	1,292.50
2007-04-02	77	78	69	69	4,867,524	1,372.04
2007-03-30	88	89	80	81	2,155,526	1,610.66
2007-03-29	87	88	84	87	1,061,199	1,729.97
2007-03-28	90	92	87	88	1,666,112	1,749.85
2007-03-27	87	95	87	90	4,014,301	1,789.62
2007-03-26	90	92	84	86	2,959,107	1,710.08
2007-03-23	98	102	92	92	3,465,936	1,829.39
2007-03-22	103	109	101	103	1,927,033	2,048.12
2007-03-20	112	112	101	101	1,452,831	2,008.35
2007-03-19	116	117	97	109	4,478,995	2,167.43
2007-03-16	130	131	123	123	1,618,872	2,445.81
2007-03-15	136	139	130	133	1,015,160	2,644.66
2007-03-14	141	141	137	138	592,602	2,744.08
2007-03-13	142	146	141	143	389,730	2,843.51
2007-03-12	144	145	142	143	560,775	2,843.51
2007-03-09	148	149	144	145	550,667	2,883.28
2007-03-08	146	150	146	147	319,371	2,923.05
2007-03-07	155	155	147	147	418,354	2,923.05
2007-03-06	144	153	144	152	565,479	3,022.47
2007-03-05	151	158	146	147	1,309,810	2,923.05
2007-03-02	150	153	146	152	474,502	3,022.47
2007-03-01	153	155	147	149	500,024	2,962.82
2007-02-28	140	155	140	150	991,740	2,982.70
2007-02-27	158	162	158	160	631,535	3,181.55
2007-02-26	159	161	156	160	513,835	3,181.55
2007-02-23	162	164	157	159	642,945	3,161.66
2007-02-22	160	166	160	164	737,525	3,261.09
2007-02-21	166	168	160	160	1,202,919	3,181.55
2007-02-20	168	173	167	169	1,896,607	3,360.51
2007-02-19	157	168	156	167	2,230,490	3,320.74
2007-02-16	155	162	152	157	2,217,579	3,121.89
2007-02-15	143	152	140	150	1,863,179	2,982.70
2007-02-14	150	150	143	145	934,692	2,883.28
2007-02-13	150	152	148	150	743,930	2,982.70
2007-02-09	156	157	152	152	805,482	3,022.47
2007-02-08	151	158	150	156	1,201,918	3,102.01
2007-02-07	159	162	152	153	1,587,245	3,042.35
2007-02-06	163	167	157	161	1,941,745	3,201.43
2007-02-05	162	168	158	160	2,069,453	3,181.55
2007-02-02	170	175	164	166	1,814,437	3,300.85
2007-02-01	163	177	159	169	5,814,226	3,360.51
2007-01-31	185	187	167	173	11,385,146	3,440.05
2007-01-30	174	194	171	189	21,703,988	3,758.20
2007-01-29	157	169	156	169	7,966,349	3,360.51
2007-01-26	152	158	143	155	5,291,984	3,082.12
2007-01-25	156	157	148	150	2,166,235	2,982.70
2007-01-24	158	160	153	153	2,430,359	3,042.35
2007-01-23	168	173	150	158	13,833,020	3,141.78
2007-01-22	154	164	148	164	8,660,738	3,261.09
2007-01-19	148	157	146	151	8,756,118	3,002.58
2007-01-18	162	164	139	141	8,020,395	2,803.74
2007-01-17	177	186	157	163	10,408,919	3,241.20
2007-01-16	159	204	154	187	12,385,293	3,718.43
2007-01-15	168	176	160	164	5,265,461	3,261.09
2007-01-12	190	198	180	188	2,754,334	3,738.32
2007-01-11	237	239	198	205	1,929,735	4,076.36
2007-01-10	278	283	248	252	102,687	5,010.94
2007-01-09	299	299	280	288	57,949	5,726.78
2007-01-05	303	305	299	299	41,535	5,945.52
2007-01-04	310	310	303	303	11,610	6,025.05

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 [2007年度]

3011 (株)バナーズの時系列データ [2007年度]