3011 (株)バナーズ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 50 | 53 | 50 | 53 | 298,800 | 106 |
| 2011-12-29 | 49 | 51 | 49 | 51 | 186,000 | 102 |
| 2011-12-28 | 49 | 50 | 48 | 50 | 146,700 | 100 |
| 2011-12-27 | 49 | 50 | 49 | 50 | 223,900 | 100 |
| 2011-12-26 | 50 | 51 | 49 | 50 | 175,300 | 100 |
| 2011-12-22 | 50 | 50 | 47 | 50 | 1,306,300 | 100 |
| 2011-12-21 | 51 | 52 | 50 | 50 | 647,600 | 100 |
| 2011-12-20 | 57 | 59 | 50 | 52 | 5,126,400 | 104 |
| 2011-12-19 | 50 | 51 | 49 | 50 | 169,700 | 100 |
| 2011-12-16 | 50 | 51 | 49 | 51 | 110,800 | 102 |
| 2011-12-15 | 50 | 51 | 49 | 50 | 363,700 | 100 |
| 2011-12-14 | 51 | 52 | 50 | 51 | 279,400 | 102 |
| 2011-12-13 | 52 | 52 | 50 | 51 | 108,600 | 102 |
| 2011-12-12 | 51 | 53 | 51 | 52 | 203,600 | 104 |
| 2011-12-09 | 50 | 52 | 49 | 51 | 151,500 | 102 |
| 2011-12-08 | 51 | 51 | 49 | 50 | 199,900 | 100 |
| 2011-12-07 | 49 | 52 | 49 | 51 | 199,400 | 102 |
| 2011-12-06 | 54 | 55 | 49 | 50 | 777,600 | 100 |
| 2011-12-05 | 52 | 56 | 51 | 54 | 737,300 | 108 |
| 2011-12-02 | 49 | 52 | 47 | 51 | 610,200 | 102 |
| 2011-12-01 | 48 | 50 | 47 | 49 | 304,300 | 98 |
| 2011-11-30 | 47 | 48 | 46 | 48 | 195,100 | 96 |
| 2011-11-29 | 46 | 48 | 45 | 48 | 217,400 | 96 |
| 2011-11-28 | 45 | 47 | 45 | 46 | 136,100 | 92 |
| 2011-11-25 | 46 | 46 | 45 | 46 | 153,300 | 92 |
| 2011-11-24 | 45 | 47 | 45 | 46 | 101,100 | 92 |
| 2011-11-22 | 46 | 47 | 44 | 47 | 216,500 | 94 |
| 2011-11-21 | 48 | 49 | 46 | 46 | 148,500 | 92 |
| 2011-11-18 | 45 | 47 | 43 | 47 | 366,100 | 94 |
| 2011-11-17 | 47 | 47 | 45 | 45 | 581,300 | 90 |
| 2011-11-16 | 51 | 51 | 47 | 47 | 503,300 | 94 |
| 2011-11-15 | 46 | 53 | 46 | 50 | 2,222,600 | 100 |
| 2011-11-14 | 46 | 48 | 45 | 45 | 179,900 | 90 |
| 2011-11-11 | 46 | 47 | 43 | 45 | 211,800 | 90 |
| 2011-11-10 | 45 | 48 | 43 | 45 | 304,300 | 90 |
| 2011-11-09 | 43 | 47 | 42 | 45 | 544,400 | 90 |
| 2011-11-08 | 46 | 46 | 42 | 42 | 458,100 | 84 |
| 2011-11-07 | 49 | 50 | 45 | 46 | 529,300 | 92 |
| 2011-11-04 | 49 | 51 | 45 | 48 | 833,800 | 96 |
| 2011-11-02 | 51 | 56 | 46 | 47 | 1,992,400 | 94 |
| 2011-11-01 | 53 | 58 | 51 | 53 | 1,961,700 | 106 |
| 2011-10-31 | 38 | 59 | 38 | 56 | 4,722,900 | 112 |
| 2011-10-28 | 38 | 39 | 37 | 39 | 122,800 | 78 |
| 2011-10-27 | 38 | 38 | 37 | 38 | 88,000 | 76 |
| 2011-10-26 | 37 | 39 | 36 | 38 | 264,000 | 76 |
| 2011-10-25 | 37 | 39 | 37 | 39 | 216,300 | 78 |
| 2011-10-24 | 37 | 38 | 36 | 38 | 199,800 | 76 |
| 2011-10-21 | 39 | 39 | 37 | 37 | 230,200 | 74 |
| 2011-10-20 | 38 | 40 | 37 | 39 | 302,000 | 78 |
| 2011-10-19 | 38 | 39 | 38 | 38 | 55,800 | 76 |
| 2011-10-18 | 38 | 39 | 38 | 38 | 118,800 | 76 |
| 2011-10-17 | 40 | 40 | 38 | 38 | 341,700 | 76 |
| 2011-10-14 | 41 | 41 | 40 | 40 | 107,600 | 80 |
| 2011-10-13 | 42 | 42 | 40 | 40 | 97,100 | 80 |
| 2011-10-12 | 40 | 41 | 40 | 41 | 87,300 | 82 |
| 2011-10-11 | 42 | 42 | 40 | 41 | 128,500 | 82 |
| 2011-10-07 | 40 | 44 | 39 | 42 | 369,900 | 84 |
| 2011-10-06 | 39 | 41 | 39 | 40 | 239,100 | 80 |
| 2011-10-05 | 42 | 43 | 39 | 39 | 179,200 | 78 |
| 2011-10-04 | 39 | 43 | 37 | 42 | 419,400 | 84 |
| 2011-10-03 | 41 | 41 | 39 | 40 | 208,000 | 80 |
| 2011-09-30 | 41 | 43 | 40 | 41 | 120,700 | 82 |
| 2011-09-29 | 41 | 42 | 39 | 41 | 370,500 | 82 |
| 2011-09-28 | 45 | 53 | 41 | 42 | 867,800 | 84 |
| 2011-09-27 | 5 | 5 | 4 | 4 | 1,304,300 | 80 |
| 2011-09-26 | 5 | 5 | 4 | 5 | 1,453,700 | 100 |
| 2011-09-22 | 5 | 6 | 4 | 5 | 3,092,800 | 100 |
| 2011-09-21 | 5 | 6 | 5 | 5 | 653,300 | 100 |
| 2011-09-20 | 5 | 6 | 4 | 5 | 9,583,600 | 100 |
| 2011-09-16 | 5 | 6 | 5 | 5 | 242,500 | 100 |
| 2011-09-15 | 6 | 6 | 5 | 5 | 388,900 | 100 |
| 2011-09-14 | 6 | 6 | 5 | 6 | 350,600 | 120 |
| 2011-09-13 | 6 | 6 | 5 | 6 | 257,500 | 120 |
| 2011-09-12 | 5 | 6 | 5 | 6 | 809,100 | 120 |
| 2011-09-09 | 6 | 6 | 5 | 5 | 799,200 | 100 |
| 2011-09-08 | 6 | 6 | 5 | 5 | 1,231,400 | 100 |
| 2011-09-07 | 6 | 6 | 4 | 6 | 16,904,800 | 120 |
| 2011-09-06 | 6 | 7 | 6 | 6 | 1,104,300 | 120 |
| 2011-09-05 | 7 | 7 | 6 | 6 | 413,700 | 120 |
| 2011-09-02 | 6 | 7 | 6 | 7 | 509,700 | 140 |
| 2011-09-01 | 7 | 7 | 6 | 7 | 347,400 | 140 |
| 2011-08-31 | 6 | 7 | 6 | 7 | 1,473,100 | 140 |
| 2011-08-30 | 6 | 7 | 6 | 6 | 1,564,000 | 120 |
| 2011-08-29 | 6 | 7 | 6 | 6 | 729,400 | 120 |
| 2011-08-26 | 7 | 7 | 6 | 7 | 731,500 | 140 |
| 2011-08-25 | 6 | 7 | 6 | 6 | 333,700 | 120 |
| 2011-08-24 | 6 | 7 | 6 | 6 | 345,600 | 120 |
| 2011-08-23 | 7 | 7 | 6 | 6 | 268,200 | 120 |
| 2011-08-22 | 6 | 7 | 6 | 6 | 524,600 | 120 |
| 2011-08-19 | 7 | 7 | 6 | 7 | 774,700 | 140 |
| 2011-08-18 | 6 | 7 | 6 | 6 | 350,200 | 120 |
| 2011-08-17 | 7 | 7 | 6 | 6 | 120,800 | 120 |
| 2011-08-16 | 7 | 7 | 6 | 7 | 327,700 | 140 |
| 2011-08-15 | 6 | 7 | 6 | 6 | 361,700 | 120 |
| 2011-08-12 | 6 | 7 | 6 | 7 | 642,200 | 140 |
| 2011-08-11 | 7 | 7 | 6 | 7 | 194,900 | 140 |
| 2011-08-10 | 7 | 7 | 6 | 7 | 660,200 | 140 |
| 2011-08-09 | 6 | 7 | 6 | 7 | 629,600 | 140 |
| 2011-08-08 | 7 | 7 | 6 | 6 | 793,700 | 120 |
| 2011-08-05 | 7 | 8 | 6 | 8 | 12,978,200 | 160 |
| 2011-08-04 | 7 | 8 | 7 | 7 | 784,700 | 140 |
| 2011-08-03 | 7 | 8 | 7 | 7 | 593,900 | 140 |
| 2011-08-02 | 7 | 8 | 7 | 8 | 280,600 | 160 |
| 2011-08-01 | 7 | 8 | 7 | 8 | 425,100 | 160 |
| 2011-07-29 | 8 | 8 | 7 | 7 | 766,700 | 140 |
| 2011-07-28 | 8 | 8 | 7 | 8 | 426,100 | 160 |
| 2011-07-27 | 7 | 8 | 7 | 8 | 714,300 | 160 |
| 2011-07-26 | 8 | 8 | 7 | 8 | 363,700 | 160 |
| 2011-07-25 | 8 | 8 | 7 | 8 | 364,500 | 160 |
| 2011-07-22 | 8 | 8 | 7 | 8 | 529,700 | 160 |
| 2011-07-21 | 8 | 8 | 7 | 8 | 409,400 | 160 |
| 2011-07-20 | 8 | 8 | 7 | 8 | 440,200 | 160 |
| 2011-07-19 | 8 | 8 | 7 | 8 | 482,500 | 160 |
| 2011-07-15 | 8 | 8 | 7 | 8 | 884,100 | 160 |
| 2011-07-14 | 8 | 9 | 7 | 8 | 2,437,700 | 160 |
| 2011-07-13 | 9 | 9 | 8 | 8 | 7,335,900 | 160 |
| 2011-07-12 | 8 | 9 | 7 | 9 | 6,530,400 | 180 |
| 2011-07-11 | 8 | 8 | 7 | 8 | 2,839,700 | 160 |
| 2011-07-08 | 8 | 8 | 7 | 8 | 354,200 | 160 |
| 2011-07-07 | 7 | 8 | 7 | 7 | 481,600 | 140 |
| 2011-07-06 | 8 | 8 | 7 | 7 | 222,500 | 140 |
| 2011-07-05 | 8 | 8 | 7 | 7 | 796,800 | 140 |
| 2011-07-04 | 7 | 9 | 7 | 8 | 3,809,600 | 160 |
| 2011-07-01 | 7 | 8 | 7 | 8 | 455,200 | 160 |
| 2011-06-30 | 8 | 8 | 7 | 7 | 969,500 | 140 |
| 2011-06-29 | 8 | 8 | 7 | 8 | 463,800 | 160 |
| 2011-06-28 | 8 | 8 | 7 | 8 | 3,229,200 | 160 |
| 2011-06-27 | 7 | 8 | 7 | 8 | 883,100 | 160 |
| 2011-06-24 | 7 | 8 | 6 | 8 | 1,341,800 | 160 |
| 2011-06-23 | 7 | 8 | 6 | 7 | 1,440,200 | 140 |
| 2011-06-22 | 7 | 7 | 6 | 7 | 424,100 | 140 |
| 2011-06-21 | 7 | 7 | 6 | 7 | 314,400 | 140 |
| 2011-06-20 | 7 | 7 | 6 | 7 | 393,800 | 140 |
| 2011-06-17 | 7 | 7 | 6 | 7 | 2,534,800 | 140 |
| 2011-06-16 | 8 | 8 | 7 | 7 | 546,700 | 140 |
| 2011-06-15 | 7 | 8 | 6 | 8 | 1,499,300 | 160 |
| 2011-06-14 | 6 | 7 | 6 | 7 | 169,000 | 140 |
| 2011-06-13 | 7 | 7 | 6 | 7 | 308,500 | 140 |
| 2011-06-10 | 7 | 7 | 6 | 7 | 178,700 | 140 |
| 2011-06-09 | 7 | 8 | 6 | 7 | 1,767,900 | 140 |
| 2011-06-08 | 7 | 8 | 6 | 7 | 7,950,200 | 140 |
| 2011-06-07 | 7 | 8 | 7 | 7 | 476,900 | 140 |
| 2011-06-06 | 7 | 8 | 7 | 7 | 842,400 | 140 |
| 2011-06-03 | 7 | 8 | 7 | 8 | 223,400 | 160 |
| 2011-06-02 | 7 | 8 | 7 | 8 | 194,800 | 160 |
| 2011-06-01 | 8 | 8 | 7 | 7 | 379,500 | 140 |
| 2011-05-31 | 7 | 8 | 7 | 8 | 418,200 | 160 |
| 2011-05-30 | 8 | 8 | 7 | 8 | 443,800 | 160 |
| 2011-05-27 | 8 | 8 | 7 | 8 | 2,116,500 | 160 |
| 2011-05-26 | 9 | 9 | 8 | 9 | 920,600 | 180 |
| 2011-05-25 | 7 | 9 | 7 | 9 | 9,044,800 | 180 |
| 2011-05-24 | 7 | 8 | 7 | 7 | 635,100 | 140 |
| 2011-05-23 | 7 | 8 | 7 | 7 | 717,300 | 140 |
| 2011-05-20 | 7 | 8 | 7 | 7 | 565,800 | 140 |
| 2011-05-19 | 7 | 8 | 7 | 7 | 1,101,000 | 140 |
| 2011-05-18 | 7 | 8 | 7 | 7 | 798,300 | 140 |
| 2011-05-17 | 7 | 8 | 6 | 7 | 2,525,800 | 140 |
| 2011-05-16 | 7 | 8 | 6 | 8 | 4,983,600 | 160 |
| 2011-05-13 | 7 | 8 | 7 | 7 | 1,727,200 | 140 |
| 2011-05-12 | 7 | 8 | 7 | 7 | 707,300 | 140 |
| 2011-05-11 | 7 | 8 | 7 | 7 | 500,400 | 140 |
| 2011-05-10 | 7 | 8 | 7 | 7 | 2,552,600 | 140 |
| 2011-05-09 | 7 | 8 | 7 | 7 | 1,573,900 | 140 |
| 2011-05-06 | 7 | 8 | 6 | 7 | 2,280,200 | 140 |
| 2011-05-02 | 7 | 7 | 6 | 7 | 2,753,100 | 140 |
| 2011-04-28 | 7 | 8 | 6 | 7 | 1,928,200 | 140 |
| 2011-04-27 | 7 | 8 | 7 | 7 | 617,000 | 140 |
| 2011-04-26 | 7 | 8 | 6 | 7 | 2,201,100 | 140 |
| 2011-04-25 | 7 | 8 | 6 | 7 | 5,514,500 | 140 |
| 2011-04-22 | 7 | 7 | 6 | 7 | 448,900 | 140 |
| 2011-04-21 | 7 | 7 | 6 | 7 | 2,339,100 | 140 |
| 2011-04-20 | 6 | 7 | 6 | 7 | 3,157,700 | 140 |
| 2011-04-19 | 6 | 6 | 5 | 5 | 769,200 | 100 |
| 2011-04-18 | 6 | 6 | 5 | 6 | 778,400 | 120 |
| 2011-04-15 | 6 | 6 | 5 | 5 | 1,012,800 | 100 |
| 2011-04-14 | 5 | 6 | 5 | 5 | 630,200 | 100 |
| 2011-04-13 | 6 | 6 | 5 | 6 | 289,600 | 120 |
| 2011-04-12 | 6 | 6 | 5 | 6 | 1,073,000 | 120 |
| 2011-04-11 | 6 | 6 | 5 | 6 | 1,241,500 | 120 |
| 2011-04-08 | 6 | 7 | 5 | 6 | 2,130,800 | 120 |
| 2011-04-07 | 6 | 7 | 5 | 6 | 7,741,800 | 120 |
| 2011-04-06 | 6 | 7 | 6 | 6 | 1,689,600 | 120 |
| 2011-04-05 | 6 | 7 | 6 | 6 | 1,391,100 | 120 |
| 2011-04-04 | 6 | 7 | 6 | 6 | 597,000 | 120 |
| 2011-04-01 | 6 | 7 | 6 | 6 | 723,200 | 120 |
| 2011-03-31 | 6 | 7 | 6 | 6 | 631,400 | 120 |
| 2011-03-30 | 6 | 7 | 6 | 6 | 576,800 | 120 |
| 2011-03-29 | 7 | 7 | 5 | 7 | 18,260,100 | 140 |
| 2011-03-28 | 8 | 8 | 7 | 7 | 1,423,300 | 140 |
| 2011-03-25 | 8 | 9 | 7 | 8 | 3,953,700 | 160 |
| 2011-03-24 | 7 | 8 | 7 | 8 | 4,510,400 | 160 |
| 2011-03-23 | 7 | 8 | 7 | 7 | 1,313,700 | 140 |
| 2011-03-22 | 7 | 8 | 7 | 7 | 1,048,100 | 140 |
| 2011-03-18 | 7 | 8 | 6 | 7 | 5,509,300 | 140 |
| 2011-03-17 | 6 | 7 | 6 | 6 | 1,769,300 | 120 |
| 2011-03-16 | 5 | 7 | 5 | 6 | 4,578,100 | 120 |
| 2011-03-15 | 6 | 7 | 5 | 5 | 6,499,600 | 100 |
| 2011-03-14 | 7 | 8 | 6 | 7 | 9,476,800 | 140 |
| 2011-03-11 | 9 | 9 | 8 | 9 | 1,047,800 | 180 |
| 2011-03-10 | 8 | 9 | 8 | 9 | 4,284,500 | 180 |
| 2011-03-09 | 8 | 9 | 8 | 9 | 420,100 | 180 |
| 2011-03-08 | 8 | 9 | 8 | 8 | 2,149,900 | 160 |
| 2011-03-07 | 8 | 9 | 7 | 8 | 2,295,800 | 160 |
| 2011-03-04 | 8 | 9 | 7 | 8 | 3,937,600 | 160 |
| 2011-03-03 | 8 | 9 | 7 | 8 | 5,817,800 | 160 |
| 2011-03-02 | 8 | 9 | 7 | 9 | 9,755,400 | 180 |
| 2011-03-01 | 8 | 8 | 7 | 8 | 4,001,000 | 160 |
| 2011-02-28 | 8 | 8 | 7 | 7 | 1,642,200 | 140 |
| 2011-02-25 | 7 | 8 | 7 | 8 | 1,020,000 | 160 |
| 2011-02-24 | 7 | 8 | 7 | 8 | 733,400 | 160 |
| 2011-02-23 | 7 | 8 | 7 | 8 | 4,397,500 | 160 |
| 2011-02-22 | 8 | 8 | 7 | 7 | 1,209,100 | 140 |
| 2011-02-21 | 7 | 8 | 7 | 8 | 1,090,400 | 160 |
| 2011-02-18 | 7 | 8 | 6 | 8 | 1,483,200 | 160 |
| 2011-02-17 | 7 | 8 | 6 | 7 | 1,939,600 | 140 |
| 2011-02-16 | 7 | 8 | 6 | 7 | 2,295,900 | 140 |
| 2011-02-15 | 7 | 8 | 7 | 7 | 1,050,400 | 140 |
| 2011-02-14 | 7 | 8 | 7 | 7 | 1,790,100 | 140 |
| 2011-02-10 | 7 | 8 | 7 | 7 | 5,960,600 | 140 |
| 2011-02-09 | 7 | 8 | 7 | 7 | 1,404,000 | 140 |
| 2011-02-08 | 7 | 8 | 7 | 7 | 2,187,300 | 140 |
| 2011-02-07 | 7 | 8 | 7 | 8 | 983,000 | 160 |
| 2011-02-04 | 8 | 8 | 7 | 8 | 887,200 | 160 |
| 2011-02-03 | 7 | 8 | 7 | 8 | 1,949,400 | 160 |
| 2011-02-02 | 8 | 9 | 6 | 7 | 21,177,100 | 140 |
| 2011-02-01 | 8 | 9 | 8 | 8 | 580,500 | 160 |
| 2011-01-31 | 8 | 9 | 7 | 8 | 5,008,400 | 160 |
| 2011-01-28 | 8 | 9 | 7 | 8 | 12,407,900 | 160 |
| 2011-01-27 | 9 | 10 | 8 | 8 | 18,679,600 | 160 |
| 2011-01-26 | 9 | 11 | 8 | 9 | 42,014,000 | 180 |
| 2011-01-25 | 7 | 8 | 7 | 7 | 1,036,700 | 140 |
| 2011-01-24 | 7 | 8 | 7 | 7 | 3,154,100 | 140 |
| 2011-01-21 | 7 | 8 | 7 | 7 | 1,449,800 | 140 |
| 2011-01-20 | 8 | 8 | 7 | 7 | 2,036,200 | 140 |
| 2011-01-19 | 7 | 8 | 6 | 7 | 10,249,700 | 140 |
| 2011-01-18 | 7 | 8 | 7 | 7 | 2,132,200 | 140 |
| 2011-01-17 | 7 | 8 | 7 | 7 | 2,571,700 | 140 |
| 2011-01-14 | 7 | 8 | 7 | 7 | 3,773,200 | 140 |
| 2011-01-13 | 8 | 8 | 7 | 7 | 2,242,300 | 140 |
| 2011-01-12 | 8 | 9 | 7 | 8 | 3,473,600 | 160 |
| 2011-01-11 | 8 | 9 | 7 | 7 | 11,582,500 | 140 |
| 2011-01-07 | 8 | 9 | 8 | 9 | 443,400 | 180 |
| 2011-01-06 | 9 | 9 | 8 | 8 | 723,900 | 160 |
| 2011-01-05 | 8 | 9 | 7 | 9 | 2,579,400 | 180 |
| 2011-01-04 | 8 | 9 | 8 | 8 | 3,055,000 | 160 |
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
