3011 (株)バナーズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	66	70	66	70	421,700	140
2012-12-27	66	67	64	66	166,500	132
2012-12-26	66	67	64	65	176,500	130
2012-12-25	67	68	64	66	272,900	132
2012-12-21	63	68	63	66	734,300	132
2012-12-20	63	64	62	63	75,900	126
2012-12-19	62	64	62	62	133,300	124
2012-12-18	62	63	61	63	47,000	126
2012-12-17	62	63	61	62	15,100	124
2012-12-14	62	63	61	62	44,000	124
2012-12-13	62	63	62	62	135,500	124
2012-12-12	62	63	61	61	116,300	122
2012-12-11	62	63	61	62	64,600	124
2012-12-10	62	63	61	63	39,400	126
2012-12-07	62	63	62	63	66,800	126
2012-12-06	62	63	62	62	33,800	124
2012-12-05	62	63	61	62	21,100	124
2012-12-04	62	63	61	62	28,900	124
2012-12-03	62	63	60	62	215,600	124
2012-11-30	63	64	62	63	195,700	126
2012-11-29	62	64	62	64	40,900	128
2012-11-28	64	66	61	61	343,800	122
2012-11-27	64	66	64	65	121,000	130
2012-11-26	63	65	63	64	225,900	128
2012-11-22	64	64	63	64	68,400	128
2012-11-21	63	66	62	63	157,600	126
2012-11-20	63	65	62	64	104,000	128
2012-11-19	62	63	62	62	52,700	124
2012-11-16	63	64	61	63	131,200	126
2012-11-15	62	64	62	64	86,400	128
2012-11-14	62	64	61	63	166,100	126
2012-11-13	63	64	62	62	93,300	124
2012-11-12	64	65	62	63	106,000	126
2012-11-09	66	66	63	64	152,100	128
2012-11-08	65	66	64	66	84,500	132
2012-11-07	66	68	64	67	350,200	134
2012-11-06	64	68	64	67	205,500	134
2012-11-05	63	65	63	65	41,700	130
2012-11-02	63	64	63	64	49,600	128
2012-11-01	63	64	63	64	25,200	128
2012-10-31	63	64	63	63	16,100	126
2012-10-30	63	64	62	63	33,100	126
2012-10-29	63	65	62	62	140,400	124
2012-10-26	64	65	63	65	25,800	130
2012-10-25	64	65	63	64	49,600	128
2012-10-24	64	65	63	64	48,800	128
2012-10-23	64	65	63	65	37,300	130
2012-10-22	64	66	64	64	45,600	128
2012-10-19	65	66	64	66	107,800	132
2012-10-18	64	67	64	65	102,300	130
2012-10-17	63	67	63	66	126,900	132
2012-10-16	62	65	62	64	70,300	128
2012-10-15	61	64	61	62	73,900	124
2012-10-12	62	63	61	63	143,600	126
2012-10-11	61	63	61	63	48,800	126
2012-10-10	63	64	61	61	189,300	122
2012-10-09	62	65	62	64	162,600	128
2012-10-05	61	63	61	63	98,600	126
2012-10-04	60	63	60	62	82,400	124
2012-10-03	60	61	59	61	107,300	122
2012-10-02	59	60	59	60	45,600	120
2012-10-01	59	60	58	60	6,900	120
2012-09-28	59	60	58	60	171,700	120
2012-09-27	59	60	59	60	9,900	120
2012-09-26	58	62	57	60	147,500	120
2012-09-25	58	59	57	59	68,100	118
2012-09-24	58	59	58	58	25,300	116
2012-09-21	59	59	58	59	33,500	118
2012-09-20	58	59	58	59	29,600	118
2012-09-19	57	59	57	59	79,200	118
2012-09-18	58	59	56	58	117,400	116
2012-09-14	58	59	58	59	9,700	118
2012-09-13	57	58	57	58	16,100	116
2012-09-12	58	58	57	58	29,200	116
2012-09-11	59	59	57	58	71,800	116
2012-09-10	58	59	58	59	14,500	118
2012-09-07	58	59	57	59	29,000	118
2012-09-06	58	59	57	59	58,500	118
2012-09-05	58	59	58	59	24,700	118
2012-09-04	58	59	58	59	19,100	118
2012-09-03	59	60	58	60	23,600	120
2012-08-31	59	60	58	60	34,100	120
2012-08-30	59	60	58	60	30,300	120
2012-08-29	59	60	57	60	60,000	120
2012-08-28	59	60	57	59	205,100	118
2012-08-27	60	61	60	60	32,700	120
2012-08-24	60	61	60	60	25,500	120
2012-08-23	60	61	60	60	39,400	120
2012-08-22	61	61	60	60	15,800	120
2012-08-21	61	62	60	60	27,300	120
2012-08-20	61	62	60	61	61,500	122
2012-08-17	61	63	61	62	60,000	124
2012-08-16	61	62	61	61	30,700	122
2012-08-15	61	62	60	61	50,500	122
2012-08-14	61	62	60	60	41,000	120
2012-08-13	61	62	59	60	73,300	120
2012-08-10	60	61	59	60	38,300	120
2012-08-09	60	62	59	60	51,000	120
2012-08-08	60	60	58	59	62,200	118
2012-08-07	60	61	59	59	58,900	118
2012-08-06	60	61	58	59	64,000	118
2012-08-03	59	60	59	60	57,400	120
2012-08-02	61	62	59	60	76,100	120
2012-08-01	61	62	59	60	42,900	120
2012-07-31	60	62	59	61	63,100	122
2012-07-30	60	62	60	61	12,600	122
2012-07-27	59	61	59	61	27,300	122
2012-07-26	58	60	58	60	52,500	120
2012-07-25	61	61	57	59	209,100	118
2012-07-24	62	63	61	62	161,400	124
2012-07-23	63	66	62	62	216,700	124
2012-07-20	62	63	62	62	33,500	124
2012-07-19	63	63	62	62	26,000	124
2012-07-18	63	63	62	62	98,500	124
2012-07-17	62	63	62	62	59,400	124
2012-07-13	62	63	62	63	182,600	126
2012-07-12	63	64	62	63	145,000	126
2012-07-11	64	65	63	64	259,000	128
2012-07-10	64	65	64	64	44,400	128
2012-07-09	64	65	64	64	46,400	128
2012-07-06	64	65	64	64	35,100	128
2012-07-05	65	66	64	64	68,000	128
2012-07-04	67	68	64	65	334,400	130
2012-07-03	64	69	64	66	427,000	132
2012-07-02	63	65	63	65	142,000	130
2012-06-29	63	64	62	64	112,700	128
2012-06-28	63	64	62	63	51,700	126
2012-06-27	63	64	62	63	121,200	126
2012-06-26	63	64	62	64	83,200	128
2012-06-25	63	65	63	64	135,500	128
2012-06-22	63	64	62	64	51,400	128
2012-06-21	63	64	63	64	45,100	128
2012-06-20	62	65	62	64	208,200	128
2012-06-19	63	64	62	63	81,300	126
2012-06-18	63	65	63	63	102,700	126
2012-06-15	65	65	63	64	327,000	128
2012-06-14	65	67	64	65	207,900	130
2012-06-13	64	68	64	66	117,400	132
2012-06-12	63	67	63	65	250,600	130
2012-06-11	63	64	62	64	83,200	128
2012-06-08	63	64	62	64	34,500	128
2012-06-07	63	64	63	64	32,300	128
2012-06-06	63	64	62	63	103,500	126
2012-06-05	63	64	62	63	83,000	126
2012-06-04	62	64	62	63	62,500	126
2012-06-01	63	64	62	63	190,900	126
2012-05-31	64	65	63	64	136,700	128
2012-05-30	62	66	62	65	120,600	130
2012-05-29	62	63	62	63	21,400	126
2012-05-28	62	65	62	63	76,600	126
2012-05-25	62	64	61	63	50,400	126
2012-05-24	62	63	61	62	34,500	124
2012-05-23	61	64	60	62	191,000	124
2012-05-22	62	64	61	61	190,300	122
2012-05-21	63	64	61	62	93,800	124
2012-05-18	62	65	62	64	86,700	128
2012-05-17	66	66	60	65	742,000	130
2012-05-16	69	72	66	67	277,900	134
2012-05-15	72	76	69	69	1,185,800	138
2012-05-14	67	70	64	67	276,300	134
2012-05-11	68	72	68	68	96,600	136
2012-05-10	64	70	62	70	382,400	140
2012-05-09	71	71	67	68	194,500	136
2012-05-08	73	73	67	71	293,800	142
2012-05-07	75	77	74	75	88,000	150
2012-05-02	76	79	75	77	207,900	154
2012-05-01	77	77	76	76	74,900	152
2012-04-27	77	79	77	77	40,100	154
2012-04-26	75	79	75	77	138,400	154
2012-04-25	75	76	75	76	49,900	152
2012-04-24	76	77	75	75	87,200	150
2012-04-23	77	79	76	77	116,900	154
2012-04-20	78	79	77	79	67,100	158
2012-04-19	79	80	78	78	56,700	156
2012-04-18	78	80	78	80	61,400	160
2012-04-17	78	79	76	78	156,100	156
2012-04-16	75	79	75	79	255,900	158
2012-04-13	75	76	74	75	96,300	150
2012-04-12	74	76	74	76	109,700	152
2012-04-11	75	77	74	75	306,800	150
2012-04-10	78	79	75	76	354,000	152
2012-04-09	80	81	79	79	267,800	158
2012-04-06	80	81	80	80	192,000	160
2012-04-05	80	81	80	80	358,000	160
2012-04-04	80	82	80	80	176,300	160
2012-04-03	80	82	79	81	687,900	162
2012-04-02	75	82	75	80	503,700	160
2012-03-30	75	77	75	77	171,000	154
2012-03-29	76	77	75	77	116,800	154
2012-03-28	76	77	75	77	168,400	154
2012-03-27	75	78	75	78	288,500	156
2012-03-26	74	76	74	76	269,000	152
2012-03-23	74	75	73	75	201,400	150
2012-03-22	74	76	74	75	182,900	150
2012-03-21	74	76	73	75	97,000	150
2012-03-19	74	76	73	75	189,600	150
2012-03-16	73	77	72	75	624,800	150
2012-03-15	70	75	70	75	635,200	150
2012-03-14	71	71	70	71	123,000	142
2012-03-13	71	72	70	71	103,100	142
2012-03-12	72	73	71	71	152,000	142
2012-03-09	71	73	71	72	119,500	144
2012-03-08	71	73	71	71	108,100	142
2012-03-07	70	72	69	71	213,100	142
2012-03-06	72	75	71	71	211,500	142
2012-03-05	71	73	70	72	151,200	144
2012-03-02	70	75	70	72	1,154,800	144
2012-03-01	69	71	68	71	203,300	142
2012-02-29	69	70	68	69	220,800	138
2012-02-28	70	71	69	69	157,500	138
2012-02-27	71	72	70	70	123,300	140
2012-02-24	71	73	70	72	148,100	144
2012-02-23	70	73	68	72	373,200	144
2012-02-22	70	72	69	71	250,500	142
2012-02-21	71	73	68	71	607,500	142
2012-02-20	71	75	71	73	593,600	146
2012-02-17	67	74	65	72	937,800	144
2012-02-16	63	67	63	67	559,700	134
2012-02-15	63	65	61	65	518,800	130
2012-02-14	58	65	57	64	998,300	128
2012-02-13	57	58	56	57	174,800	114
2012-02-10	55	57	54	57	402,600	114
2012-02-09	55	56	54	56	182,400	112
2012-02-08	61	61	54	57	1,765,900	114
2012-02-07	61	62	60	61	147,300	122
2012-02-06	61	62	60	62	191,200	124
2012-02-03	63	64	60	61	667,500	122
2012-02-02	63	64	63	64	95,900	128
2012-02-01	62	65	62	64	248,000	128
2012-01-31	60	65	60	63	606,400	126
2012-01-30	60	62	59	61	214,200	122
2012-01-27	60	61	59	60	259,100	120
2012-01-26	60	61	59	60	95,500	120
2012-01-25	61	62	59	60	227,900	120
2012-01-24	61	62	59	62	331,500	124
2012-01-23	60	62	60	62	187,500	124
2012-01-20	58	61	58	61	308,900	122
2012-01-19	58	60	58	59	210,000	118
2012-01-18	61	62	58	59	446,200	118
2012-01-17	60	64	60	62	479,800	124
2012-01-16	57	61	57	61	553,600	122
2012-01-13	56	58	54	58	1,056,500	116
2012-01-12	57	58	56	57	187,600	114
2012-01-11	56	58	56	57	247,800	114
2012-01-10	55	57	55	57	223,200	114
2012-01-06	54	56	54	55	263,800	110
2012-01-05	56	57	54	54	468,800	108
2012-01-04	52	55	51	55	515,100	110

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 [2012年度]

3011 (株)バナーズの時系列データ [2012年度]