3011 (株)バナーズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 20 | 21 | 20 | 21 | 3,754,900 | 420 |
| 2009-12-29 | 20 | 21 | 19 | 20 | 5,590,400 | 400 |
| 2009-12-28 | 19 | 22 | 19 | 21 | 8,018,900 | 420 |
| 2009-12-25 | 17 | 21 | 17 | 20 | 12,747,200 | 400 |
| 2009-12-24 | 17 | 18 | 17 | 18 | 2,905,500 | 360 |
| 2009-12-22 | 18 | 19 | 17 | 17 | 2,628,800 | 340 |
| 2009-12-21 | 18 | 19 | 17 | 18 | 2,439,400 | 360 |
| 2009-12-18 | 17 | 19 | 16 | 18 | 3,589,400 | 360 |
| 2009-12-17 | 17 | 18 | 16 | 17 | 8,650,400 | 340 |
| 2009-12-16 | 19 | 19 | 17 | 17 | 5,388,400 | 340 |
| 2009-12-15 | 19 | 20 | 18 | 20 | 3,124,100 | 400 |
| 2009-12-14 | 20 | 20 | 18 | 20 | 3,316,200 | 400 |
| 2009-12-11 | 20 | 21 | 18 | 20 | 8,809,400 | 400 |
| 2009-12-10 | 20 | 21 | 20 | 21 | 2,500,500 | 420 |
| 2009-12-09 | 23 | 25 | 19 | 21 | 21,682,200 | 420 |
| 2009-12-08 | 22 | 23 | 22 | 23 | 2,034,200 | 460 |
| 2009-12-07 | 22 | 24 | 22 | 23 | 7,785,200 | 460 |
| 2009-12-04 | 22 | 22 | 21 | 22 | 3,566,800 | 440 |
| 2009-12-03 | 23 | 24 | 21 | 23 | 7,409,300 | 460 |
| 2009-12-02 | 24 | 25 | 22 | 23 | 11,578,300 | 460 |
| 2009-12-01 | 22 | 24 | 21 | 23 | 6,989,100 | 460 |
| 2009-11-30 | 23 | 24 | 22 | 23 | 4,070,300 | 460 |
| 2009-11-27 | 22 | 24 | 21 | 23 | 6,850,500 | 460 |
| 2009-11-26 | 24 | 26 | 22 | 22 | 18,662,200 | 440 |
| 2009-11-25 | 19 | 24 | 18 | 24 | 13,464,000 | 480 |
| 2009-11-24 | 19 | 20 | 18 | 19 | 5,396,900 | 380 |
| 2009-11-20 | 20 | 22 | 19 | 20 | 8,760,100 | 400 |
| 2009-11-19 | 17 | 21 | 16 | 20 | 13,931,000 | 400 |
| 2009-11-18 | 19 | 19 | 16 | 19 | 10,739,000 | 380 |
| 2009-11-17 | 21 | 21 | 19 | 20 | 5,287,200 | 400 |
| 2009-11-16 | 21 | 22 | 19 | 20 | 9,165,300 | 400 |
| 2009-11-13 | 21 | 24 | 20 | 22 | 17,565,800 | 440 |
| 2009-11-12 | 22 | 23 | 19 | 21 | 17,879,200 | 420 |
| 2009-11-11 | 25 | 26 | 21 | 23 | 13,022,900 | 460 |
| 2009-11-10 | 22 | 25 | 20 | 25 | 25,494,600 | 500 |
| 2009-11-09 | 26 | 28 | 20 | 20 | 37,981,600 | 400 |
| 2009-11-06 | 34 | 37 | 26 | 28 | 35,973,800 | 560 |
| 2009-11-05 | 41 | 48 | 24 | 25 | 43,839,900 | 500 |
| 2009-11-04 | 32 | 40 | 28 | 39 | 31,265,300 | 780 |
| 2009-11-02 | 16 | 30 | 16 | 28 | 43,841,100 | 560 |
| 2009-10-30 | 13 | 17 | 12 | 16 | 13,849,900 | 320 |
| 2009-10-29 | 12 | 14 | 11 | 13 | 8,991,000 | 260 |
| 2009-10-28 | 12 | 14 | 11 | 13 | 22,383,100 | 260 |
| 2009-10-27 | 10 | 10 | 9 | 9 | 675,300 | 180 |
| 2009-10-26 | 9 | 10 | 9 | 10 | 1,530,500 | 200 |
| 2009-10-23 | 9 | 10 | 8 | 10 | 6,121,700 | 200 |
| 2009-10-22 | 9 | 9 | 8 | 9 | 661,600 | 180 |
| 2009-10-21 | 9 | 9 | 8 | 9 | 438,100 | 180 |
| 2009-10-20 | 9 | 9 | 8 | 8 | 405,800 | 160 |
| 2009-10-19 | 8 | 9 | 8 | 9 | 543,600 | 180 |
| 2009-10-16 | 8 | 9 | 8 | 9 | 702,900 | 180 |
| 2009-10-15 | 9 | 9 | 8 | 9 | 345,500 | 180 |
| 2009-10-14 | 8 | 9 | 8 | 9 | 323,500 | 180 |
| 2009-10-13 | 8 | 9 | 8 | 8 | 1,037,500 | 160 |
| 2009-10-09 | 8 | 9 | 8 | 8 | 1,009,400 | 160 |
| 2009-10-08 | 8 | 9 | 8 | 8 | 860,600 | 160 |
| 2009-10-07 | 9 | 9 | 8 | 9 | 630,000 | 180 |
| 2009-10-06 | 8 | 9 | 8 | 8 | 1,143,800 | 160 |
| 2009-10-05 | 8 | 9 | 8 | 8 | 1,564,600 | 160 |
| 2009-10-02 | 8 | 9 | 8 | 9 | 1,824,400 | 180 |
| 2009-10-01 | 9 | 9 | 8 | 8 | 676,900 | 160 |
| 2009-09-30 | 8 | 9 | 8 | 9 | 1,098,800 | 180 |
| 2009-09-29 | 8 | 9 | 8 | 9 | 745,300 | 180 |
| 2009-09-28 | 8 | 10 | 8 | 9 | 2,541,600 | 180 |
| 2009-09-25 | 8 | 10 | 8 | 9 | 8,152,000 | 180 |
| 2009-09-24 | 8 | 9 | 8 | 9 | 981,100 | 180 |
| 2009-09-18 | 8 | 9 | 8 | 9 | 2,244,800 | 180 |
| 2009-09-17 | 9 | 9 | 8 | 8 | 961,300 | 160 |
| 2009-09-16 | 8 | 10 | 8 | 9 | 2,691,400 | 180 |
| 2009-09-15 | 8 | 10 | 8 | 9 | 8,071,800 | 180 |
| 2009-09-14 | 9 | 9 | 8 | 9 | 2,297,000 | 180 |
| 2009-09-11 | 8 | 9 | 8 | 9 | 1,182,700 | 180 |
| 2009-09-10 | 7 | 9 | 7 | 9 | 3,438,200 | 180 |
| 2009-09-09 | 8 | 8 | 7 | 8 | 2,129,200 | 160 |
| 2009-09-08 | 8 | 8 | 7 | 8 | 377,700 | 160 |
| 2009-09-07 | 8 | 9 | 7 | 8 | 3,036,300 | 160 |
| 2009-09-04 | 8 | 9 | 7 | 9 | 2,184,800 | 180 |
| 2009-09-03 | 8 | 9 | 7 | 8 | 2,121,000 | 160 |
| 2009-09-02 | 8 | 9 | 7 | 8 | 3,991,600 | 160 |
| 2009-09-01 | 8 | 9 | 8 | 8 | 964,600 | 160 |
| 2009-08-31 | 9 | 9 | 8 | 9 | 11,016,500 | 180 |
| 2009-08-28 | 9 | 10 | 8 | 9 | 9,638,500 | 180 |
| 2009-08-27 | 8 | 9 | 8 | 9 | 18,890,300 | 180 |
| 2009-08-26 | 7 | 8 | 6 | 8 | 5,248,000 | 160 |
| 2009-08-25 | 7 | 8 | 7 | 7 | 1,677,000 | 140 |
| 2009-08-24 | 7 | 8 | 7 | 7 | 2,123,000 | 140 |
| 2009-08-21 | 7 | 8 | 6 | 7 | 2,716,800 | 140 |
| 2009-08-20 | 7 | 8 | 6 | 7 | 1,494,900 | 140 |
| 2009-08-19 | 7 | 8 | 6 | 8 | 6,888,700 | 160 |
| 2009-08-18 | 7 | 8 | 7 | 7 | 4,900,600 | 140 |
| 2009-08-17 | 8 | 8 | 7 | 8 | 708,800 | 160 |
| 2009-08-14 | 7 | 8 | 6 | 7 | 2,631,500 | 140 |
| 2009-08-13 | 7 | 8 | 6 | 7 | 6,359,800 | 140 |
| 2009-08-12 | 8 | 8 | 7 | 8 | 1,737,300 | 160 |
| 2009-08-11 | 7 | 8 | 6 | 7 | 10,501,800 | 140 |
| 2009-08-10 | 8 | 8 | 7 | 7 | 2,593,100 | 140 |
| 2009-08-07 | 7 | 8 | 6 | 8 | 9,075,100 | 160 |
| 2009-08-06 | 9 | 10 | 6 | 7 | 40,634,000 | 140 |
| 2009-08-05 | 10 | 12 | 8 | 9 | 34,393,800 | 180 |
| 2009-08-04 | 6 | 12 | 5 | 10 | 49,175,300 | 200 |
| 2009-08-03 | 6 | 6 | 5 | 6 | 534,100 | 120 |
| 2009-07-31 | 5 | 6 | 5 | 6 | 1,778,800 | 120 |
| 2009-07-30 | 6 | 6 | 5 | 6 | 340,400 | 120 |
| 2009-07-29 | 5 | 6 | 5 | 6 | 357,400 | 120 |
| 2009-07-28 | 5 | 6 | 5 | 6 | 692,800 | 120 |
| 2009-07-27 | 5 | 6 | 5 | 5 | 754,700 | 100 |
| 2009-07-24 | 5 | 6 | 4 | 6 | 3,970,300 | 120 |
| 2009-07-23 | 5 | 5 | 4 | 5 | 496,200 | 100 |
| 2009-07-22 | 5 | 5 | 4 | 5 | 886,000 | 100 |
| 2009-07-21 | 5 | 5 | 4 | 5 | 346,300 | 100 |
| 2009-07-17 | 4 | 5 | 4 | 5 | 958,900 | 100 |
| 2009-07-16 | 5 | 5 | 4 | 5 | 979,300 | 100 |
| 2009-07-15 | 5 | 6 | 4 | 5 | 1,370,400 | 100 |
| 2009-07-14 | 5 | 6 | 4 | 5 | 2,466,800 | 100 |
| 2009-07-13 | 5 | 6 | 4 | 5 | 4,042,900 | 100 |
| 2009-07-10 | 5 | 6 | 5 | 6 | 1,121,100 | 120 |
| 2009-07-09 | 5 | 6 | 4 | 5 | 8,927,500 | 100 |
| 2009-07-08 | 5 | 6 | 4 | 6 | 7,235,700 | 120 |
| 2009-07-07 | 5 | 6 | 4 | 6 | 7,924,200 | 120 |
| 2009-07-06 | 5 | 6 | 4 | 5 | 4,850,800 | 100 |
| 2009-07-03 | 6 | 6 | 5 | 6 | 756,700 | 120 |
| 2009-07-02 | 5 | 6 | 5 | 6 | 825,900 | 120 |
| 2009-07-01 | 5 | 6 | 4 | 5 | 10,983,900 | 100 |
| 2009-06-30 | 6 | 6 | 5 | 6 | 1,613,900 | 120 |
| 2009-06-29 | 6 | 7 | 5 | 6 | 9,347,400 | 120 |
| 2009-06-26 | 7 | 7 | 6 | 6 | 2,097,200 | 120 |
| 2009-06-25 | 6 | 7 | 6 | 7 | 4,051,000 | 140 |
| 2009-06-24 | 6 | 7 | 5 | 7 | 8,891,700 | 140 |
| 2009-06-23 | 6 | 7 | 6 | 6 | 3,141,300 | 120 |
| 2009-06-22 | 5 | 7 | 5 | 7 | 15,930,300 | 140 |
| 2009-06-19 | 5 | 5 | 4 | 5 | 3,524,800 | 100 |
| 2009-06-18 | 5 | 5 | 4 | 5 | 1,494,600 | 100 |
| 2009-06-17 | 5 | 5 | 4 | 5 | 955,300 | 100 |
| 2009-06-16 | 4 | 5 | 4 | 5 | 5,211,700 | 100 |
| 2009-06-15 | 4 | 5 | 3 | 4 | 6,463,700 | 80 |
| 2009-06-12 | 4 | 5 | 4 | 4 | 6,636,600 | 80 |
| 2009-06-11 | 4 | 5 | 3 | 4 | 17,894,200 | 80 |
| 2009-06-10 | 3 | 4 | 3 | 4 | 6,179,000 | 80 |
| 2009-06-09 | 4 | 5 | 3 | 3 | 29,548,700 | 60 |
| 2009-06-08 | 3 | 4 | 3 | 3 | 4,510,700 | 60 |
| 2009-06-05 | 3 | 4 | 3 | 3 | 361,800 | 60 |
| 2009-06-04 | 4 | 4 | 3 | 3 | 188,600 | 60 |
| 2009-06-03 | 3 | 4 | 3 | 3 | 769,200 | 60 |
| 2009-06-02 | 3 | 4 | 3 | 3 | 946,200 | 60 |
| 2009-06-01 | 3 | 4 | 3 | 3 | 623,100 | 60 |
| 2009-05-29 | 3 | 4 | 3 | 3 | 1,284,200 | 60 |
| 2009-05-28 | 4 | 4 | 3 | 3 | 390,000 | 60 |
| 2009-05-27 | 3 | 4 | 3 | 3 | 311,400 | 60 |
| 2009-05-26 | 3 | 4 | 3 | 3 | 1,818,200 | 60 |
| 2009-05-25 | 3 | 4 | 3 | 3 | 1,277,400 | 60 |
| 2009-05-22 | 3 | 4 | 3 | 3 | 289,000 | 60 |
| 2009-05-21 | 3 | 4 | 3 | 3 | 317,200 | 60 |
| 2009-05-20 | 3 | 4 | 3 | 3 | 138,800 | 60 |
| 2009-05-19 | 3 | 4 | 3 | 3 | 292,700 | 60 |
| 2009-05-18 | 3 | 4 | 3 | 3 | 1,385,700 | 60 |
| 2009-05-15 | 3 | 4 | 3 | 3 | 1,514,800 | 60 |
| 2009-05-14 | 3 | 4 | 3 | 3 | 1,725,500 | 60 |
| 2009-05-13 | 4 | 4 | 3 | 4 | 410,600 | 80 |
| 2009-05-12 | 4 | 4 | 3 | 3 | 233,000 | 60 |
| 2009-05-11 | 3 | 4 | 3 | 3 | 1,091,200 | 60 |
| 2009-05-08 | 3 | 4 | 3 | 3 | 764,000 | 60 |
| 2009-05-07 | 3 | 4 | 2 | 4 | 7,660,500 | 80 |
| 2009-05-01 | 3 | 4 | 3 | 3 | 2,085,700 | 60 |
| 2009-04-30 | 3 | 4 | 3 | 3 | 689,600 | 60 |
| 2009-04-28 | 3 | 4 | 3 | 3 | 429,700 | 60 |
| 2009-04-27 | 3 | 4 | 3 | 3 | 346,900 | 60 |
| 2009-04-24 | 4 | 4 | 3 | 3 | 318,200 | 60 |
| 2009-04-23 | 3 | 4 | 3 | 4 | 238,800 | 80 |
| 2009-04-22 | 3 | 4 | 3 | 3 | 706,700 | 60 |
| 2009-04-21 | 4 | 4 | 3 | 4 | 480,400 | 80 |
| 2009-04-20 | 4 | 4 | 3 | 4 | 937,300 | 80 |
| 2009-04-17 | 4 | 4 | 3 | 4 | 1,856,100 | 80 |
| 2009-04-16 | 4 | 5 | 3 | 4 | 13,004,700 | 80 |
| 2009-04-15 | 3 | 4 | 3 | 3 | 687,100 | 60 |
| 2009-04-14 | 3 | 4 | 3 | 3 | 353,300 | 60 |
| 2009-04-13 | 3 | 4 | 2 | 3 | 1,990,800 | 60 |
| 2009-04-10 | 3 | 4 | 2 | 2 | 1,127,600 | 40 |
| 2009-04-09 | 3 | 4 | 3 | 3 | 1,696,400 | 60 |
| 2009-04-08 | 4 | 4 | 3 | 3 | 6,454,100 | 60 |
| 2009-04-07 | 3 | 4 | 3 | 3 | 463,000 | 60 |
| 2009-04-06 | 4 | 4 | 3 | 3 | 358,100 | 60 |
| 2009-04-03 | 4 | 4 | 3 | 3 | 285,700 | 60 |
| 2009-04-02 | 3 | 4 | 3 | 3 | 406,100 | 60 |
| 2009-04-01 | 4 | 4 | 3 | 3 | 1,472,100 | 60 |
| 2009-03-31 | 4 | 4 | 3 | 3 | 117,500 | 60 |
| 2009-03-30 | 3 | 4 | 3 | 4 | 622,700 | 80 |
| 2009-03-27 | 3 | 4 | 3 | 3 | 4,651,100 | 60 |
| 2009-03-26 | 4 | 4 | 3 | 3 | 10,389,900 | 60 |
| 2009-03-25 | 4 | 5 | 4 | 4 | 158,100 | 80 |
| 2009-03-24 | 4 | 5 | 4 | 4 | 944,600 | 80 |
| 2009-03-23 | 5 | 5 | 3 | 4 | 1,744,600 | 80 |
| 2009-03-19 | 4 | 5 | 3 | 4 | 2,191,800 | 80 |
| 2009-03-18 | 3 | 4 | 3 | 3 | 484,900 | 60 |
| 2009-03-17 | 5 | 5 | 3 | 3 | 2,122,400 | 60 |
| 2009-03-16 | 4 | 6 | 3 | 5 | 4,126,000 | 100 |
| 2009-03-13 | 3 | 4 | 3 | 4 | 76,500 | 80 |
| 2009-03-12 | 3 | 4 | 3 | 4 | 106,400 | 80 |
| 2009-03-11 | 4 | 4 | 3 | 3 | 78,900 | 60 |
| 2009-03-10 | 3 | 4 | 3 | 3 | 145,000 | 60 |
| 2009-03-09 | 4 | 4 | 3 | 3 | 135,600 | 60 |
| 2009-03-06 | 4 | 4 | 3 | 3 | 253,900 | 60 |
| 2009-03-05 | 4 | 4 | 3 | 3 | 224,500 | 60 |
| 2009-03-04 | 3 | 4 | 3 | 3 | 350,100 | 60 |
| 2009-03-03 | 4 | 4 | 3 | 3 | 257,800 | 60 |
| 2009-03-02 | 4 | 4 | 3 | 3 | 367,400 | 60 |
| 2009-02-27 | 3 | 4 | 3 | 4 | 1,303,300 | 80 |
| 2009-02-26 | 5 | 5 | 2 | 4 | 5,043,000 | 80 |
| 2009-02-25 | 4 | 5 | 4 | 5 | 199,400 | 100 |
| 2009-02-24 | 5 | 5 | 4 | 5 | 421,100 | 100 |
| 2009-02-23 | 5 | 6 | 5 | 6 | 877,200 | 120 |
| 2009-02-20 | 5 | 6 | 5 | 6 | 558,400 | 120 |
| 2009-02-19 | 5 | 6 | 5 | 6 | 286,700 | 120 |
| 2009-02-18 | 5 | 6 | 5 | 6 | 548,000 | 120 |
| 2009-02-17 | 5 | 6 | 5 | 6 | 276,000 | 120 |
| 2009-02-16 | 5 | 6 | 5 | 6 | 147,100 | 120 |
| 2009-02-13 | 6 | 6 | 5 | 6 | 109,500 | 120 |
| 2009-02-12 | 5 | 6 | 5 | 6 | 385,300 | 120 |
| 2009-02-10 | 5 | 6 | 5 | 6 | 434,100 | 120 |
| 2009-02-09 | 6 | 6 | 5 | 6 | 452,000 | 120 |
| 2009-02-06 | 5 | 6 | 5 | 6 | 311,500 | 120 |
| 2009-02-05 | 5 | 6 | 5 | 6 | 109,100 | 120 |
| 2009-02-04 | 5 | 6 | 5 | 6 | 272,200 | 120 |
| 2009-02-03 | 6 | 6 | 5 | 6 | 135,100 | 120 |
| 2009-02-02 | 6 | 7 | 5 | 6 | 894,600 | 120 |
| 2009-01-30 | 7 | 7 | 5 | 7 | 1,664,400 | 140 |
| 2009-01-29 | 6 | 7 | 6 | 7 | 311,100 | 140 |
| 2009-01-28 | 7 | 7 | 6 | 7 | 190,600 | 140 |
| 2009-01-27 | 7 | 7 | 6 | 7 | 314,700 | 140 |
| 2009-01-26 | 8 | 8 | 6 | 7 | 961,100 | 140 |
| 2009-01-23 | 7 | 8 | 6 | 8 | 628,800 | 160 |
| 2009-01-22 | 6 | 8 | 6 | 7 | 1,748,600 | 140 |
| 2009-01-21 | 6 | 8 | 6 | 7 | 2,229,200 | 140 |
| 2009-01-20 | 6 | 7 | 6 | 6 | 569,300 | 120 |
| 2009-01-19 | 6 | 7 | 6 | 6 | 1,039,600 | 120 |
| 2009-01-16 | 7 | 8 | 6 | 7 | 3,059,800 | 140 |
| 2009-01-15 | 7 | 8 | 7 | 8 | 1,142,600 | 160 |
| 2009-01-14 | 6 | 8 | 6 | 7 | 4,533,000 | 140 |
| 2009-01-13 | 6 | 7 | 6 | 7 | 1,028,000 | 140 |
| 2009-01-09 | 6 | 7 | 5 | 7 | 3,499,500 | 140 |
| 2009-01-08 | 6 | 7 | 6 | 6 | 1,272,300 | 120 |
| 2009-01-07 | 7 | 7 | 6 | 7 | 853,700 | 140 |
| 2009-01-06 | 6 | 7 | 6 | 7 | 643,300 | 140 |
| 2009-01-05 | 6 | 8 | 6 | 7 | 3,364,600 | 140 |
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
