3011 (株)バナーズ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 8 | 9 | 7 | 8 | 2,932,400 | 160 |
| 2010-12-29 | 8 | 9 | 7 | 8 | 8,302,100 | 160 |
| 2010-12-28 | 8 | 9 | 7 | 8 | 7,517,300 | 160 |
| 2010-12-27 | 9 | 9 | 7 | 7 | 18,378,500 | 140 |
| 2010-12-24 | 10 | 10 | 8 | 9 | 10,514,700 | 180 |
| 2010-12-22 | 12 | 12 | 9 | 10 | 31,846,500 | 200 |
| 2010-12-21 | 11 | 15 | 10 | 12 | 31,844,500 | 240 |
| 2010-12-20 | 9 | 11 | 8 | 10 | 12,210,600 | 200 |
| 2010-12-17 | 8 | 8 | 7 | 8 | 3,045,500 | 160 |
| 2010-12-16 | 7 | 8 | 7 | 8 | 2,988,400 | 160 |
| 2010-12-15 | 7 | 7 | 6 | 7 | 911,100 | 140 |
| 2010-12-14 | 7 | 7 | 6 | 6 | 1,377,200 | 120 |
| 2010-12-13 | 7 | 8 | 6 | 7 | 5,864,400 | 140 |
| 2010-12-10 | 7 | 8 | 6 | 7 | 8,200,000 | 140 |
| 2010-12-09 | 7 | 7 | 6 | 7 | 2,892,800 | 140 |
| 2010-12-08 | 6 | 8 | 5 | 7 | 16,053,400 | 140 |
| 2010-12-07 | 5 | 6 | 5 | 6 | 1,581,100 | 120 |
| 2010-12-06 | 5 | 6 | 5 | 5 | 709,600 | 100 |
| 2010-12-03 | 5 | 6 | 4 | 5 | 2,828,700 | 100 |
| 2010-12-02 | 5 | 6 | 4 | 5 | 5,088,800 | 100 |
| 2010-12-01 | 5 | 5 | 4 | 5 | 765,500 | 100 |
| 2010-11-30 | 5 | 5 | 4 | 4 | 4,373,000 | 80 |
| 2010-11-29 | 5 | 6 | 4 | 5 | 4,869,500 | 100 |
| 2010-11-26 | 5 | 6 | 4 | 5 | 2,299,900 | 100 |
| 2010-11-25 | 5 | 6 | 4 | 5 | 3,968,900 | 100 |
| 2010-11-24 | 6 | 6 | 4 | 5 | 15,506,700 | 100 |
| 2010-11-22 | 6 | 6 | 5 | 6 | 422,300 | 120 |
| 2010-11-19 | 6 | 6 | 5 | 6 | 742,900 | 120 |
| 2010-11-18 | 6 | 6 | 5 | 5 | 388,300 | 100 |
| 2010-11-17 | 6 | 6 | 5 | 5 | 357,900 | 100 |
| 2010-11-16 | 5 | 6 | 4 | 5 | 2,275,200 | 100 |
| 2010-11-15 | 5 | 6 | 4 | 4 | 1,941,300 | 80 |
| 2010-11-12 | 5 | 5 | 4 | 5 | 1,022,300 | 100 |
| 2010-11-11 | 5 | 5 | 4 | 5 | 393,700 | 100 |
| 2010-11-10 | 5 | 5 | 4 | 5 | 1,526,400 | 100 |
| 2010-11-09 | 4 | 6 | 4 | 5 | 5,834,300 | 100 |
| 2010-11-08 | 5 | 5 | 4 | 4 | 1,312,800 | 80 |
| 2010-11-05 | 5 | 6 | 4 | 5 | 5,327,900 | 100 |
| 2010-11-04 | 6 | 6 | 4 | 5 | 8,492,700 | 100 |
| 2010-11-02 | 6 | 7 | 6 | 6 | 611,900 | 120 |
| 2010-11-01 | 6 | 7 | 6 | 6 | 531,300 | 120 |
| 2010-10-29 | 7 | 7 | 6 | 6 | 523,200 | 120 |
| 2010-10-28 | 6 | 7 | 6 | 6 | 133,800 | 120 |
| 2010-10-27 | 6 | 7 | 6 | 6 | 617,500 | 120 |
| 2010-10-26 | 6 | 7 | 6 | 6 | 377,700 | 120 |
| 2010-10-25 | 6 | 7 | 6 | 6 | 286,100 | 120 |
| 2010-10-22 | 6 | 7 | 6 | 6 | 497,800 | 120 |
| 2010-10-21 | 7 | 7 | 6 | 6 | 414,200 | 120 |
| 2010-10-20 | 6 | 7 | 6 | 6 | 471,500 | 120 |
| 2010-10-19 | 6 | 7 | 6 | 6 | 1,455,600 | 120 |
| 2010-10-18 | 7 | 7 | 6 | 6 | 451,100 | 120 |
| 2010-10-15 | 7 | 7 | 6 | 6 | 149,700 | 120 |
| 2010-10-14 | 6 | 7 | 6 | 7 | 288,800 | 140 |
| 2010-10-13 | 7 | 7 | 6 | 6 | 813,000 | 120 |
| 2010-10-12 | 7 | 8 | 6 | 7 | 3,014,100 | 140 |
| 2010-10-08 | 6 | 7 | 6 | 7 | 503,400 | 140 |
| 2010-10-07 | 7 | 7 | 6 | 6 | 265,500 | 120 |
| 2010-10-06 | 7 | 7 | 6 | 7 | 645,700 | 140 |
| 2010-10-05 | 6 | 7 | 6 | 7 | 950,400 | 140 |
| 2010-10-04 | 7 | 8 | 6 | 7 | 2,517,200 | 140 |
| 2010-10-01 | 7 | 8 | 7 | 7 | 349,000 | 140 |
| 2010-09-30 | 7 | 8 | 7 | 7 | 1,141,800 | 140 |
| 2010-09-29 | 7 | 8 | 7 | 7 | 256,200 | 140 |
| 2010-09-28 | 7 | 8 | 6 | 7 | 821,000 | 140 |
| 2010-09-27 | 7 | 8 | 6 | 7 | 1,156,600 | 140 |
| 2010-09-24 | 7 | 8 | 6 | 8 | 1,289,900 | 160 |
| 2010-09-22 | 7 | 7 | 6 | 7 | 1,415,000 | 140 |
| 2010-09-21 | 8 | 8 | 7 | 7 | 7,538,700 | 140 |
| 2010-09-17 | 8 | 9 | 7 | 8 | 5,506,900 | 160 |
| 2010-09-16 | 8 | 9 | 7 | 9 | 3,426,900 | 180 |
| 2010-09-15 | 8 | 9 | 7 | 8 | 1,582,300 | 160 |
| 2010-09-14 | 8 | 9 | 7 | 9 | 3,291,700 | 180 |
| 2010-09-13 | 8 | 10 | 7 | 9 | 8,499,900 | 180 |
| 2010-09-10 | 8 | 8 | 7 | 8 | 604,500 | 160 |
| 2010-09-09 | 7 | 8 | 6 | 8 | 3,440,000 | 160 |
| 2010-09-08 | 7 | 8 | 6 | 7 | 5,196,700 | 140 |
| 2010-09-07 | 7 | 8 | 7 | 7 | 5,201,400 | 140 |
| 2010-09-06 | 6 | 7 | 6 | 7 | 2,048,700 | 140 |
| 2010-09-03 | 6 | 7 | 5 | 6 | 7,196,300 | 120 |
| 2010-09-02 | 6 | 7 | 5 | 6 | 18,050,500 | 120 |
| 2010-09-01 | 8 | 9 | 6 | 6 | 22,184,700 | 120 |
| 2010-08-31 | 9 | 9 | 1 | 8 | 38,770,300 | 160 |
| 2010-08-30 | 11 | 12 | 11 | 11 | 372,200 | 220 |
| 2010-08-27 | 11 | 12 | 11 | 11 | 387,100 | 220 |
| 2010-08-26 | 11 | 12 | 11 | 11 | 623,100 | 220 |
| 2010-08-25 | 11 | 12 | 11 | 11 | 972,000 | 220 |
| 2010-08-24 | 11 | 12 | 11 | 11 | 1,063,500 | 220 |
| 2010-08-23 | 11 | 12 | 11 | 11 | 581,800 | 220 |
| 2010-08-20 | 12 | 12 | 11 | 12 | 773,100 | 240 |
| 2010-08-19 | 11 | 12 | 11 | 11 | 376,100 | 220 |
| 2010-08-18 | 12 | 12 | 11 | 12 | 298,500 | 240 |
| 2010-08-17 | 11 | 12 | 11 | 12 | 461,500 | 240 |
| 2010-08-16 | 11 | 12 | 11 | 11 | 318,800 | 220 |
| 2010-08-13 | 12 | 12 | 11 | 12 | 444,500 | 240 |
| 2010-08-12 | 11 | 12 | 11 | 12 | 295,800 | 240 |
| 2010-08-11 | 11 | 12 | 11 | 12 | 2,101,300 | 240 |
| 2010-08-10 | 12 | 12 | 11 | 12 | 386,600 | 240 |
| 2010-08-09 | 11 | 12 | 11 | 12 | 539,600 | 240 |
| 2010-08-06 | 12 | 12 | 11 | 12 | 490,700 | 240 |
| 2010-08-05 | 12 | 13 | 11 | 13 | 835,400 | 260 |
| 2010-08-04 | 12 | 12 | 11 | 12 | 279,600 | 240 |
| 2010-08-03 | 12 | 13 | 11 | 12 | 650,100 | 240 |
| 2010-08-02 | 12 | 13 | 11 | 12 | 681,100 | 240 |
| 2010-07-30 | 12 | 13 | 11 | 12 | 1,008,000 | 240 |
| 2010-07-29 | 12 | 13 | 11 | 12 | 1,089,800 | 240 |
| 2010-07-28 | 13 | 13 | 11 | 12 | 8,446,300 | 240 |
| 2010-07-27 | 12 | 13 | 12 | 12 | 723,600 | 240 |
| 2010-07-26 | 12 | 13 | 12 | 12 | 293,300 | 240 |
| 2010-07-23 | 12 | 13 | 11 | 12 | 1,694,200 | 240 |
| 2010-07-22 | 13 | 13 | 11 | 12 | 3,478,000 | 240 |
| 2010-07-21 | 12 | 13 | 12 | 13 | 382,300 | 260 |
| 2010-07-20 | 13 | 13 | 12 | 13 | 616,300 | 260 |
| 2010-07-16 | 13 | 14 | 12 | 13 | 385,700 | 260 |
| 2010-07-15 | 13 | 14 | 12 | 13 | 782,600 | 260 |
| 2010-07-14 | 13 | 14 | 12 | 13 | 1,232,000 | 260 |
| 2010-07-13 | 13 | 13 | 12 | 13 | 378,300 | 260 |
| 2010-07-12 | 13 | 14 | 12 | 13 | 1,488,900 | 260 |
| 2010-07-09 | 13 | 14 | 13 | 13 | 810,100 | 260 |
| 2010-07-08 | 13 | 14 | 13 | 13 | 768,700 | 260 |
| 2010-07-07 | 13 | 14 | 13 | 13 | 535,600 | 260 |
| 2010-07-06 | 13 | 14 | 12 | 13 | 2,596,000 | 260 |
| 2010-07-05 | 13 | 14 | 12 | 13 | 4,607,400 | 260 |
| 2010-07-02 | 14 | 15 | 13 | 14 | 8,947,000 | 280 |
| 2010-07-01 | 14 | 15 | 14 | 15 | 449,900 | 300 |
| 2010-06-30 | 14 | 15 | 14 | 14 | 468,300 | 280 |
| 2010-06-29 | 15 | 16 | 14 | 15 | 464,400 | 300 |
| 2010-06-28 | 15 | 16 | 14 | 16 | 1,019,400 | 320 |
| 2010-06-25 | 15 | 16 | 14 | 16 | 1,245,300 | 320 |
| 2010-06-24 | 15 | 16 | 14 | 15 | 1,539,400 | 300 |
| 2010-06-23 | 15 | 16 | 15 | 15 | 1,296,100 | 300 |
| 2010-06-22 | 15 | 16 | 15 | 15 | 1,435,400 | 300 |
| 2010-06-21 | 15 | 16 | 15 | 15 | 938,900 | 300 |
| 2010-06-18 | 16 | 16 | 15 | 15 | 490,600 | 300 |
| 2010-06-17 | 16 | 16 | 15 | 15 | 304,200 | 300 |
| 2010-06-16 | 16 | 16 | 15 | 16 | 557,300 | 320 |
| 2010-06-15 | 16 | 17 | 15 | 16 | 3,081,300 | 320 |
| 2010-06-14 | 15 | 16 | 15 | 16 | 300,400 | 320 |
| 2010-06-11 | 15 | 16 | 15 | 15 | 601,300 | 300 |
| 2010-06-10 | 14 | 16 | 14 | 16 | 1,718,800 | 320 |
| 2010-06-09 | 15 | 15 | 14 | 15 | 554,200 | 300 |
| 2010-06-08 | 15 | 15 | 14 | 15 | 188,700 | 300 |
| 2010-06-07 | 14 | 15 | 14 | 15 | 757,200 | 300 |
| 2010-06-04 | 15 | 16 | 14 | 15 | 3,434,200 | 300 |
| 2010-06-03 | 15 | 16 | 15 | 15 | 684,600 | 300 |
| 2010-06-02 | 16 | 16 | 15 | 15 | 4,800,700 | 300 |
| 2010-06-01 | 15 | 17 | 15 | 16 | 8,011,200 | 320 |
| 2010-05-31 | 15 | 16 | 15 | 15 | 812,500 | 300 |
| 2010-05-28 | 14 | 16 | 14 | 16 | 2,750,300 | 320 |
| 2010-05-27 | 14 | 15 | 14 | 14 | 942,700 | 280 |
| 2010-05-26 | 14 | 15 | 14 | 14 | 856,400 | 280 |
| 2010-05-25 | 14 | 15 | 14 | 15 | 1,199,600 | 300 |
| 2010-05-24 | 14 | 15 | 13 | 14 | 2,706,700 | 280 |
| 2010-05-21 | 13 | 14 | 13 | 14 | 2,533,700 | 280 |
| 2010-05-20 | 14 | 15 | 13 | 14 | 3,173,400 | 280 |
| 2010-05-19 | 14 | 15 | 13 | 14 | 4,093,100 | 280 |
| 2010-05-18 | 15 | 15 | 13 | 14 | 12,729,200 | 280 |
| 2010-05-17 | 17 | 17 | 15 | 16 | 6,439,200 | 320 |
| 2010-05-14 | 17 | 18 | 17 | 18 | 1,039,600 | 360 |
| 2010-05-13 | 17 | 18 | 17 | 17 | 1,191,200 | 340 |
| 2010-05-12 | 18 | 18 | 17 | 17 | 2,546,600 | 340 |
| 2010-05-11 | 17 | 19 | 17 | 18 | 4,901,000 | 360 |
| 2010-05-10 | 16 | 18 | 16 | 17 | 2,768,600 | 340 |
| 2010-05-07 | 16 | 17 | 16 | 17 | 4,965,800 | 340 |
| 2010-05-06 | 18 | 18 | 17 | 18 | 1,501,300 | 360 |
| 2010-04-30 | 18 | 19 | 17 | 19 | 2,776,300 | 380 |
| 2010-04-28 | 18 | 19 | 17 | 18 | 4,199,000 | 360 |
| 2010-04-27 | 18 | 19 | 17 | 18 | 2,212,100 | 360 |
| 2010-04-26 | 18 | 19 | 17 | 19 | 2,369,700 | 380 |
| 2010-04-23 | 18 | 19 | 17 | 19 | 2,429,900 | 380 |
| 2010-04-22 | 18 | 19 | 17 | 19 | 6,024,200 | 380 |
| 2010-04-21 | 19 | 20 | 18 | 19 | 2,890,900 | 380 |
| 2010-04-20 | 21 | 21 | 18 | 20 | 13,974,800 | 400 |
| 2010-04-19 | 19 | 21 | 18 | 21 | 13,852,300 | 420 |
| 2010-04-16 | 18 | 19 | 17 | 19 | 7,908,700 | 380 |
| 2010-04-15 | 17 | 18 | 16 | 18 | 9,425,600 | 360 |
| 2010-04-14 | 16 | 17 | 16 | 17 | 819,400 | 340 |
| 2010-04-13 | 16 | 17 | 16 | 17 | 1,165,700 | 340 |
| 2010-04-12 | 16 | 17 | 15 | 16 | 2,636,900 | 320 |
| 2010-04-09 | 16 | 16 | 15 | 16 | 759,700 | 320 |
| 2010-04-08 | 16 | 17 | 15 | 16 | 1,156,900 | 320 |
| 2010-04-07 | 16 | 17 | 15 | 16 | 2,299,900 | 320 |
| 2010-04-06 | 16 | 17 | 15 | 16 | 1,430,100 | 320 |
| 2010-04-05 | 16 | 17 | 15 | 16 | 1,971,900 | 320 |
| 2010-04-02 | 16 | 17 | 15 | 16 | 3,934,200 | 320 |
| 2010-04-01 | 15 | 16 | 15 | 16 | 980,800 | 320 |
| 2010-03-31 | 15 | 16 | 15 | 15 | 541,600 | 300 |
| 2010-03-30 | 15 | 16 | 14 | 15 | 692,600 | 300 |
| 2010-03-29 | 15 | 16 | 14 | 15 | 2,597,700 | 300 |
| 2010-03-26 | 16 | 16 | 14 | 15 | 4,593,400 | 300 |
| 2010-03-25 | 15 | 17 | 14 | 16 | 11,891,000 | 320 |
| 2010-03-24 | 14 | 15 | 13 | 15 | 4,567,900 | 300 |
| 2010-03-23 | 13 | 14 | 13 | 14 | 2,217,000 | 280 |
| 2010-03-19 | 14 | 14 | 13 | 13 | 2,354,500 | 260 |
| 2010-03-18 | 14 | 14 | 13 | 13 | 518,000 | 260 |
| 2010-03-17 | 14 | 14 | 13 | 14 | 1,445,400 | 280 |
| 2010-03-16 | 14 | 15 | 13 | 14 | 2,538,000 | 280 |
| 2010-03-15 | 14 | 15 | 14 | 14 | 1,500,400 | 280 |
| 2010-03-12 | 14 | 15 | 13 | 15 | 3,739,900 | 300 |
| 2010-03-11 | 14 | 14 | 13 | 13 | 578,500 | 260 |
| 2010-03-10 | 13 | 14 | 13 | 14 | 409,200 | 280 |
| 2010-03-09 | 14 | 14 | 13 | 13 | 879,300 | 260 |
| 2010-03-08 | 14 | 15 | 13 | 14 | 1,929,700 | 280 |
| 2010-03-05 | 14 | 15 | 13 | 14 | 856,900 | 280 |
| 2010-03-04 | 13 | 15 | 13 | 14 | 3,288,600 | 280 |
| 2010-03-03 | 14 | 14 | 13 | 13 | 1,615,300 | 260 |
| 2010-03-02 | 14 | 15 | 13 | 14 | 3,813,400 | 280 |
| 2010-03-01 | 13 | 15 | 13 | 14 | 5,934,100 | 280 |
| 2010-02-26 | 13 | 15 | 13 | 14 | 4,883,000 | 280 |
| 2010-02-25 | 14 | 15 | 13 | 14 | 6,028,900 | 280 |
| 2010-02-24 | 15 | 16 | 15 | 15 | 3,378,600 | 300 |
| 2010-02-23 | 16 | 17 | 16 | 16 | 5,116,200 | 320 |
| 2010-02-22 | 16 | 18 | 15 | 17 | 9,920,200 | 340 |
| 2010-02-19 | 16 | 17 | 16 | 17 | 3,136,000 | 340 |
| 2010-02-18 | 17 | 17 | 16 | 16 | 2,739,400 | 320 |
| 2010-02-17 | 15 | 18 | 15 | 17 | 11,183,800 | 340 |
| 2010-02-16 | 16 | 16 | 15 | 15 | 3,988,300 | 300 |
| 2010-02-15 | 13 | 17 | 12 | 15 | 24,277,200 | 300 |
| 2010-02-12 | 12 | 13 | 12 | 12 | 3,851,700 | 240 |
| 2010-02-10 | 14 | 14 | 12 | 12 | 11,313,900 | 240 |
| 2010-02-09 | 15 | 15 | 12 | 14 | 28,955,000 | 280 |
| 2010-02-08 | 16 | 17 | 15 | 15 | 16,837,100 | 300 |
| 2010-02-05 | 17 | 18 | 16 | 17 | 3,432,500 | 340 |
| 2010-02-04 | 17 | 18 | 16 | 16 | 7,029,600 | 320 |
| 2010-02-03 | 17 | 18 | 16 | 17 | 4,765,900 | 340 |
| 2010-02-02 | 16 | 18 | 16 | 17 | 27,718,600 | 340 |
| 2010-02-01 | 20 | 21 | 19 | 19 | 9,225,200 | 380 |
| 2010-01-29 | 19 | 22 | 19 | 21 | 11,928,400 | 420 |
| 2010-01-28 | 19 | 20 | 19 | 19 | 2,270,600 | 380 |
| 2010-01-27 | 20 | 21 | 19 | 20 | 4,634,600 | 400 |
| 2010-01-26 | 18 | 20 | 18 | 20 | 8,154,700 | 400 |
| 2010-01-25 | 18 | 19 | 18 | 18 | 3,912,600 | 360 |
| 2010-01-22 | 18 | 19 | 17 | 18 | 3,721,700 | 360 |
| 2010-01-21 | 18 | 19 | 17 | 18 | 4,412,500 | 360 |
| 2010-01-20 | 17 | 18 | 17 | 18 | 1,898,300 | 360 |
| 2010-01-19 | 17 | 18 | 15 | 17 | 13,701,400 | 340 |
| 2010-01-18 | 18 | 19 | 18 | 18 | 4,991,500 | 360 |
| 2010-01-15 | 19 | 20 | 18 | 18 | 2,285,100 | 360 |
| 2010-01-14 | 18 | 20 | 16 | 19 | 19,669,000 | 380 |
| 2010-01-13 | 21 | 22 | 21 | 22 | 2,683,500 | 440 |
| 2010-01-12 | 21 | 22 | 21 | 22 | 3,346,800 | 440 |
| 2010-01-08 | 21 | 21 | 20 | 21 | 2,281,400 | 420 |
| 2010-01-07 | 22 | 23 | 20 | 21 | 11,020,000 | 420 |
| 2010-01-06 | 22 | 24 | 21 | 22 | 21,793,800 | 440 |
| 2010-01-05 | 20 | 22 | 20 | 22 | 5,285,200 | 440 |
| 2010-01-04 | 20 | 22 | 20 | 21 | 5,552,400 | 420 |
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
