3011 (株)バナーズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 6 | 7 | 5 | 7 | 4,095,900 | 140 |
| 2008-12-29 | 6 | 6 | 5 | 6 | 1,478,700 | 120 |
| 2008-12-26 | 5 | 6 | 4 | 6 | 2,984,800 | 120 |
| 2008-12-25 | 3 | 8 | 3 | 4 | 12,619,800 | 80 |
| 2008-12-24 | 3 | 3 | 2 | 3 | 951,800 | 60 |
| 2008-12-22 | 2 | 3 | 2 | 2 | 183,700 | 40 |
| 2008-12-19 | 2 | 3 | 2 | 2 | 795,300 | 40 |
| 2008-12-18 | 3 | 4 | 3 | 3 | 280,600 | 60 |
| 2008-12-17 | 3 | 4 | 3 | 3 | 344,600 | 60 |
| 2008-12-16 | 3 | 4 | 3 | 3 | 368,300 | 60 |
| 2008-12-15 | 3 | 4 | 2 | 3 | 469,300 | 60 |
| 2008-12-12 | 3 | 4 | 2 | 3 | 616,500 | 60 |
| 2008-12-11 | 3 | 4 | 3 | 4 | 312,800 | 80 |
| 2008-12-10 | 3 | 4 | 3 | 4 | 601,400 | 80 |
| 2008-12-09 | 3 | 4 | 3 | 4 | 1,363,700 | 80 |
| 2008-12-08 | 3 | 3 | 2 | 3 | 349,900 | 60 |
| 2008-12-05 | 4 | 4 | 2 | 2 | 2,688,600 | 40 |
| 2008-12-04 | 3 | 4 | 3 | 3 | 223,800 | 60 |
| 2008-12-03 | 3 | 4 | 3 | 4 | 192,100 | 80 |
| 2008-12-02 | 3 | 4 | 3 | 4 | 219,300 | 80 |
| 2008-12-01 | 3 | 4 | 3 | 4 | 201,600 | 80 |
| 2008-11-28 | 3 | 4 | 3 | 3 | 75,600 | 60 |
| 2008-11-27 | 3 | 4 | 3 | 4 | 113,500 | 80 |
| 2008-11-26 | 3 | 4 | 3 | 4 | 94,200 | 80 |
| 2008-11-25 | 4 | 4 | 3 | 3 | 257,000 | 60 |
| 2008-11-21 | 4 | 4 | 3 | 4 | 145,900 | 80 |
| 2008-11-20 | 4 | 4 | 3 | 3 | 112,500 | 60 |
| 2008-11-19 | 4 | 5 | 3 | 4 | 221,700 | 80 |
| 2008-11-18 | 4 | 5 | 3 | 4 | 354,100 | 80 |
| 2008-11-17 | 4 | 5 | 3 | 5 | 1,104,100 | 100 |
| 2008-11-14 | 4 | 5 | 4 | 4 | 736,400 | 80 |
| 2008-11-13 | 4 | 5 | 3 | 5 | 1,684,800 | 100 |
| 2008-11-12 | 4 | 5 | 4 | 5 | 391,500 | 100 |
| 2008-11-11 | 5 | 5 | 4 | 5 | 185,400 | 100 |
| 2008-11-10 | 4 | 5 | 4 | 4 | 351,600 | 80 |
| 2008-11-07 | 4 | 5 | 4 | 5 | 369,600 | 100 |
| 2008-11-06 | 4 | 5 | 4 | 5 | 136,400 | 100 |
| 2008-11-05 | 5 | 5 | 4 | 4 | 283,900 | 80 |
| 2008-11-04 | 5 | 5 | 4 | 5 | 649,900 | 100 |
| 2008-10-31 | 5 | 5 | 4 | 5 | 189,800 | 100 |
| 2008-10-30 | 4 | 5 | 4 | 5 | 172,600 | 100 |
| 2008-10-29 | 5 | 5 | 4 | 5 | 150,700 | 100 |
| 2008-10-28 | 4 | 5 | 3 | 5 | 2,413,900 | 100 |
| 2008-10-27 | 4 | 5 | 4 | 4 | 1,121,400 | 80 |
| 2008-10-24 | 4 | 5 | 4 | 5 | 370,400 | 100 |
| 2008-10-23 | 4 | 5 | 4 | 5 | 192,300 | 100 |
| 2008-10-22 | 5 | 5 | 4 | 5 | 447,000 | 100 |
| 2008-10-21 | 5 | 5 | 4 | 5 | 377,500 | 100 |
| 2008-10-20 | 4 | 5 | 4 | 5 | 189,500 | 100 |
| 2008-10-17 | 5 | 5 | 4 | 4 | 560,100 | 80 |
| 2008-10-16 | 5 | 6 | 4 | 5 | 2,408,100 | 100 |
| 2008-10-15 | 5 | 5 | 4 | 5 | 441,100 | 100 |
| 2008-10-14 | 5 | 5 | 4 | 5 | 684,000 | 100 |
| 2008-10-10 | 4 | 5 | 4 | 5 | 443,600 | 100 |
| 2008-10-09 | 5 | 5 | 4 | 5 | 672,000 | 100 |
| 2008-10-08 | 4 | 5 | 4 | 5 | 719,800 | 100 |
| 2008-10-07 | 4 | 5 | 4 | 5 | 630,800 | 100 |
| 2008-10-06 | 5 | 6 | 4 | 5 | 852,000 | 100 |
| 2008-10-03 | 6 | 6 | 5 | 6 | 4,610,200 | 120 |
| 2008-10-02 | 5 | 7 | 5 | 6 | 4,470,500 | 120 |
| 2008-10-01 | 5 | 6 | 5 | 5 | 813,400 | 100 |
| 2008-09-30 | 4 | 5 | 4 | 5 | 496,600 | 100 |
| 2008-09-29 | 5 | 6 | 4 | 5 | 587,900 | 100 |
| 2008-09-26 | 5 | 6 | 5 | 5 | 1,161,000 | 100 |
| 2008-09-25 | 5 | 5 | 4 | 5 | 1,014,100 | 100 |
| 2008-09-24 | 6 | 6 | 5 | 5 | 1,844,700 | 100 |
| 2008-09-22 | 7 | 7 | 5 | 6 | 2,592,000 | 120 |
| 2008-09-19 | 6 | 7 | 5 | 6 | 1,665,900 | 120 |
| 2008-09-18 | 6 | 6 | 5 | 6 | 2,983,500 | 120 |
| 2008-09-17 | 5 | 7 | 4 | 6 | 9,616,200 | 120 |
| 2008-09-16 | 5 | 5 | 4 | 4 | 1,188,400 | 80 |
| 2008-09-12 | 4 | 5 | 4 | 4 | 1,463,300 | 80 |
| 2008-09-11 | 4 | 4 | 3 | 3 | 433,400 | 60 |
| 2008-09-10 | 4 | 5 | 3 | 4 | 775,800 | 80 |
| 2008-09-09 | 4 | 5 | 4 | 4 | 444,500 | 80 |
| 2008-09-08 | 4 | 5 | 4 | 4 | 481,900 | 80 |
| 2008-09-05 | 3 | 5 | 3 | 5 | 780,900 | 100 |
| 2008-09-04 | 4 | 5 | 3 | 4 | 1,782,000 | 80 |
| 2008-09-03 | 4 | 5 | 4 | 4 | 288,700 | 80 |
| 2008-09-02 | 4 | 5 | 4 | 5 | 2,414,200 | 100 |
| 2008-09-01 | 5 | 5 | 4 | 5 | 567,700 | 100 |
| 2008-08-29 | 5 | 6 | 4 | 5 | 2,644,700 | 100 |
| 2008-08-28 | 5 | 5 | 4 | 5 | 304,700 | 100 |
| 2008-08-27 | 4 | 5 | 4 | 5 | 542,800 | 100 |
| 2008-08-26 | 4 | 5 | 3 | 4 | 1,518,200 | 80 |
| 2008-08-25 | 4 | 4 | 3 | 3 | 639,500 | 60 |
| 2008-08-22 | 4 | 4 | 3 | 4 | 423,800 | 80 |
| 2008-08-21 | 4 | 4 | 3 | 3 | 500,500 | 60 |
| 2008-08-20 | 3 | 4 | 3 | 4 | 302,800 | 80 |
| 2008-08-19 | 4 | 4 | 3 | 3 | 442,900 | 60 |
| 2008-08-18 | 4 | 4 | 3 | 4 | 1,064,200 | 80 |
| 2008-08-15 | 4 | 4 | 3 | 4 | 420,300 | 80 |
| 2008-08-14 | 4 | 4 | 3 | 4 | 854,800 | 80 |
| 2008-08-13 | 4 | 5 | 4 | 4 | 2,710,300 | 80 |
| 2008-08-12 | 5 | 6 | 3 | 4 | 4,896,400 | 80 |
| 2008-08-11 | 6 | 6 | 5 | 5 | 464,400 | 100 |
| 2008-08-08 | 5 | 6 | 5 | 6 | 596,900 | 120 |
| 2008-08-07 | 6 | 6 | 5 | 6 | 377,700 | 120 |
| 2008-08-06 | 5 | 6 | 5 | 6 | 1,331,400 | 120 |
| 2008-08-05 | 5 | 6 | 4 | 4 | 2,062,900 | 80 |
| 2008-08-04 | 5 | 6 | 5 | 5 | 628,900 | 100 |
| 2008-08-01 | 6 | 6 | 5 | 5 | 2,508,900 | 100 |
| 2008-07-31 | 6 | 7 | 5 | 5 | 866,200 | 100 |
| 2008-07-30 | 7 | 7 | 5 | 6 | 845,300 | 120 |
| 2008-07-29 | 6 | 7 | 6 | 7 | 528,100 | 140 |
| 2008-07-28 | 6 | 7 | 5 | 6 | 1,379,300 | 120 |
| 2008-07-25 | 6 | 7 | 5 | 6 | 988,700 | 120 |
| 2008-07-24 | 6 | 7 | 5 | 6 | 1,904,400 | 120 |
| 2008-07-23 | 6 | 7 | 5 | 7 | 750,900 | 140 |
| 2008-07-22 | 7 | 7 | 5 | 7 | 4,634,400 | 140 |
| 2008-07-18 | 8 | 8 | 7 | 7 | 690,300 | 140 |
| 2008-07-17 | 7 | 8 | 7 | 8 | 867,700 | 160 |
| 2008-07-16 | 7 | 8 | 6 | 7 | 3,945,800 | 140 |
| 2008-07-15 | 7 | 8 | 7 | 8 | 1,180,700 | 160 |
| 2008-07-14 | 9 | 9 | 7 | 8 | 3,596,000 | 160 |
| 2008-07-11 | 9 | 10 | 8 | 9 | 816,600 | 180 |
| 2008-07-10 | 9 | 10 | 9 | 10 | 178,000 | 200 |
| 2008-07-09 | 9 | 10 | 8 | 9 | 1,047,100 | 180 |
| 2008-07-08 | 8 | 9 | 8 | 8 | 682,300 | 160 |
| 2008-07-07 | 8 | 9 | 8 | 9 | 200,600 | 180 |
| 2008-07-04 | 9 | 9 | 8 | 9 | 369,200 | 180 |
| 2008-07-03 | 9 | 10 | 8 | 9 | 752,900 | 180 |
| 2008-07-02 | 10 | 10 | 9 | 10 | 1,566,400 | 200 |
| 2008-07-01 | 10 | 11 | 9 | 10 | 2,146,100 | 200 |
| 2008-06-30 | 9 | 10 | 9 | 10 | 1,764,000 | 200 |
| 2008-06-27 | 9 | 10 | 9 | 10 | 798,300 | 200 |
| 2008-06-26 | 10 | 11 | 9 | 9 | 2,615,700 | 180 |
| 2008-06-25 | 10 | 11 | 9 | 10 | 2,224,500 | 200 |
| 2008-06-24 | 10 | 10 | 9 | 9 | 1,449,300 | 180 |
| 2008-06-23 | 9 | 10 | 8 | 10 | 789,800 | 200 |
| 2008-06-20 | 10 | 11 | 7 | 9 | 7,137,200 | 180 |
| 2008-06-19 | 10 | 11 | 9 | 10 | 825,500 | 200 |
| 2008-06-18 | 10 | 11 | 9 | 10 | 828,600 | 200 |
| 2008-06-17 | 10 | 11 | 9 | 10 | 4,206,100 | 200 |
| 2008-06-16 | 11 | 12 | 11 | 11 | 1,863,521 | 237.33 |
| 2008-06-13 | 12 | 12 | 10 | 12 | 2,854,065 | 258.90 |
| 2008-06-12 | 10 | 12 | 10 | 11 | 2,687,878 | 237.33 |
| 2008-06-11 | 11 | 12 | 10 | 10 | 2,132,827 | 215.75 |
| 2008-06-10 | 12 | 12 | 11 | 11 | 508,921 | 237.33 |
| 2008-06-09 | 12 | 12 | 11 | 12 | 574,679 | 258.90 |
| 2008-06-06 | 12 | 13 | 10 | 12 | 4,846,311 | 258.90 |
| 2008-06-05 | 12 | 13 | 11 | 12 | 3,952,211 | 258.90 |
| 2008-06-04 | 13 | 14 | 12 | 13 | 2,976,114 | 280.48 |
| 2008-06-03 | 13 | 14 | 12 | 13 | 3,494,501 | 280.48 |
| 2008-06-02 | 14 | 14 | 12 | 13 | 5,039,697 | 280.48 |
| 2008-05-30 | 15 | 15 | 14 | 15 | 2,270,021 | 323.63 |
| 2008-05-29 | 16 | 16 | 15 | 15 | 1,266,724 | 323.63 |
| 2008-05-28 | 17 | 17 | 16 | 16 | 380,097 | 345.20 |
| 2008-05-27 | 17 | 17 | 16 | 16 | 528,549 | 345.20 |
| 2008-05-26 | 17 | 18 | 16 | 17 | 1,459,413 | 366.78 |
| 2008-05-23 | 18 | 18 | 17 | 18 | 368,938 | 388.35 |
| 2008-05-22 | 18 | 19 | 17 | 18 | 652,491 | 388.35 |
| 2008-05-21 | 18 | 19 | 17 | 17 | 940,329 | 366.78 |
| 2008-05-20 | 18 | 19 | 18 | 19 | 2,613,353 | 409.92 |
| 2008-05-19 | 20 | 21 | 17 | 19 | 3,756,733 | 409.92 |
| 2008-05-16 | 19 | 20 | 18 | 20 | 1,683,486 | 431.50 |
| 2008-05-15 | 19 | 20 | 19 | 20 | 951,787 | 431.50 |
| 2008-05-14 | 20 | 20 | 19 | 20 | 1,319,330 | 431.50 |
| 2008-05-13 | 20 | 21 | 20 | 20 | 635,753 | 431.50 |
| 2008-05-12 | 22 | 22 | 19 | 20 | 3,708,610 | 431.50 |
| 2008-05-09 | 22 | 27 | 21 | 22 | 14,794,787 | 474.65 |
| 2008-05-08 | 20 | 20 | 19 | 19 | 295,410 | 409.92 |
| 2008-05-07 | 19 | 20 | 19 | 20 | 367,543 | 431.50 |
| 2008-05-02 | 19 | 20 | 19 | 19 | 300,391 | 409.92 |
| 2008-05-01 | 19 | 20 | 19 | 19 | 185,515 | 409.92 |
| 2008-04-30 | 19 | 20 | 19 | 20 | 280,764 | 431.50 |
| 2008-04-28 | 19 | 20 | 19 | 19 | 159,312 | 409.92 |
| 2008-04-25 | 19 | 20 | 19 | 19 | 64,562 | 409.92 |
| 2008-04-24 | 20 | 20 | 19 | 19 | 103,319 | 409.92 |
| 2008-04-23 | 19 | 20 | 19 | 20 | 757,803 | 431.50 |
| 2008-04-22 | 20 | 20 | 19 | 19 | 65,957 | 409.92 |
| 2008-04-21 | 20 | 20 | 19 | 20 | 249,977 | 431.50 |
| 2008-04-18 | 19 | 20 | 19 | 19 | 793,571 | 409.92 |
| 2008-04-17 | 21 | 21 | 19 | 20 | 837,010 | 431.50 |
| 2008-04-16 | 21 | 21 | 20 | 20 | 183,224 | 431.50 |
| 2008-04-15 | 20 | 21 | 20 | 20 | 134,504 | 431.50 |
| 2008-04-14 | 19 | 22 | 19 | 22 | 538,911 | 474.65 |
| 2008-04-11 | 20 | 20 | 19 | 20 | 328,587 | 431.50 |
| 2008-04-10 | 21 | 21 | 19 | 21 | 696,629 | 453.07 |
| 2008-04-09 | 21 | 21 | 20 | 21 | 217,796 | 453.07 |
| 2008-04-08 | 21 | 21 | 20 | 21 | 232,641 | 453.07 |
| 2008-04-07 | 21 | 22 | 20 | 22 | 234,036 | 474.65 |
| 2008-04-04 | 21 | 22 | 20 | 21 | 421,843 | 453.07 |
| 2008-04-03 | 21 | 22 | 21 | 21 | 83,591 | 453.07 |
| 2008-04-02 | 22 | 22 | 21 | 21 | 512,010 | 453.07 |
| 2008-04-01 | 21 | 22 | 21 | 22 | 315,934 | 474.65 |
| 2008-03-31 | 21 | 22 | 21 | 22 | 635,255 | 474.65 |
| 2008-03-28 | 22 | 23 | 21 | 22 | 295,609 | 474.65 |
| 2008-03-27 | 22 | 23 | 21 | 22 | 389,761 | 474.65 |
| 2008-03-26 | 22 | 23 | 21 | 22 | 893,701 | 474.65 |
| 2008-03-25 | 24 | 24 | 22 | 23 | 1,766,897 | 457.35 |
| 2008-03-24 | 24 | 25 | 23 | 24 | 621,126 | 477.23 |
| 2008-03-21 | 24 | 25 | 23 | 25 | 779,160 | 497.12 |
| 2008-03-19 | 25 | 25 | 23 | 24 | 1,338,234 | 477.23 |
| 2008-03-18 | 25 | 26 | 24 | 25 | 707,900 | 497.12 |
| 2008-03-17 | 26 | 26 | 24 | 25 | 557,172 | 497.12 |
| 2008-03-14 | 29 | 30 | 25 | 26 | 2,955,104 | 517 |
| 2008-03-13 | 26 | 29 | 25 | 29 | 2,892,651 | 576.66 |
| 2008-03-12 | 26 | 28 | 26 | 27 | 1,113,143 | 536.89 |
| 2008-03-11 | 25 | 26 | 24 | 25 | 659,359 | 497.12 |
| 2008-03-10 | 25 | 27 | 24 | 25 | 2,137,911 | 497.12 |
| 2008-03-07 | 26 | 27 | 25 | 25 | 1,433,515 | 497.12 |
| 2008-03-06 | 26 | 29 | 26 | 28 | 2,976,322 | 556.77 |
| 2008-03-05 | 24 | 26 | 24 | 25 | 1,192,310 | 497.12 |
| 2008-03-04 | 24 | 25 | 24 | 24 | 696,390 | 477.23 |
| 2008-03-03 | 25 | 25 | 23 | 25 | 1,223,637 | 497.12 |
| 2008-02-29 | 26 | 27 | 25 | 25 | 1,036,278 | 497.12 |
| 2008-02-28 | 26 | 27 | 25 | 26 | 678,975 | 517 |
| 2008-02-27 | 27 | 29 | 26 | 26 | 1,790,417 | 517 |
| 2008-02-26 | 27 | 28 | 26 | 27 | 2,221,782 | 536.89 |
| 2008-02-25 | 25 | 28 | 25 | 28 | 2,407,340 | 556.77 |
| 2008-02-22 | 26 | 26 | 24 | 26 | 1,063,901 | 517 |
| 2008-02-21 | 26 | 28 | 25 | 26 | 1,704,344 | 517 |
| 2008-02-20 | 25 | 28 | 25 | 26 | 2,850,215 | 517 |
| 2008-02-19 | 23 | 25 | 23 | 24 | 1,021,165 | 477.23 |
| 2008-02-18 | 24 | 25 | 23 | 23 | 714,505 | 457.35 |
| 2008-02-15 | 23 | 25 | 22 | 24 | 912,773 | 477.23 |
| 2008-02-14 | 22 | 23 | 22 | 22 | 662,361 | 437.46 |
| 2008-02-13 | 22 | 24 | 22 | 22 | 1,038,280 | 437.46 |
| 2008-02-12 | 23 | 24 | 23 | 23 | 885,050 | 457.35 |
| 2008-02-08 | 24 | 25 | 24 | 24 | 884,850 | 477.23 |
| 2008-02-07 | 26 | 27 | 24 | 24 | 1,513,783 | 477.23 |
| 2008-02-06 | 27 | 27 | 26 | 27 | 595,605 | 536.89 |
| 2008-02-05 | 27 | 28 | 27 | 27 | 1,137,664 | 536.89 |
| 2008-02-04 | 29 | 29 | 27 | 27 | 1,287,191 | 536.89 |
| 2008-02-01 | 29 | 31 | 28 | 30 | 1,471,246 | 596.54 |
| 2008-01-31 | 30 | 30 | 27 | 28 | 1,720,658 | 556.77 |
| 2008-01-30 | 28 | 33 | 28 | 31 | 3,734,864 | 616.43 |
| 2008-01-29 | 26 | 28 | 25 | 27 | 1,009,255 | 536.89 |
| 2008-01-28 | 26 | 27 | 26 | 27 | 332,882 | 536.89 |
| 2008-01-25 | 25 | 27 | 25 | 26 | 602,410 | 517 |
| 2008-01-24 | 25 | 27 | 25 | 25 | 764,948 | 497.12 |
| 2008-01-23 | 25 | 27 | 25 | 26 | 956,310 | 517 |
| 2008-01-22 | 25 | 28 | 25 | 26 | 1,988,184 | 517 |
| 2008-01-21 | 24 | 27 | 23 | 26 | 1,344,839 | 517 |
| 2008-01-18 | 21 | 26 | 19 | 26 | 3,833,648 | 517 |
| 2008-01-17 | 23 | 24 | 19 | 20 | 5,608,852 | 397.69 |
| 2008-01-16 | 21 | 24 | 21 | 24 | 1,475,950 | 477.23 |
| 2008-01-15 | 24 | 24 | 22 | 22 | 1,440,520 | 437.46 |
| 2008-01-11 | 25 | 26 | 23 | 24 | 2,041,930 | 477.23 |
| 2008-01-10 | 23 | 26 | 23 | 24 | 2,492,011 | 477.23 |
| 2008-01-09 | 25 | 25 | 24 | 24 | 1,098,130 | 477.23 |
| 2008-01-08 | 27 | 27 | 25 | 25 | 1,249,459 | 497.12 |
| 2008-01-07 | 27 | 29 | 26 | 26 | 1,306,607 | 517 |
| 2008-01-04 | 30 | 33 | 28 | 29 | 2,353,994 | 576.66 |
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
