3011 (株)バナーズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	74	75	74	74	146,400	148
2013-12-27	74	76	73	75	312,000	150
2013-12-26	72	75	72	74	290,700	148
2013-12-25	71	73	71	72	231,200	144
2013-12-24	73	73	72	72	76,500	144
2013-12-20	72	73	72	73	118,500	146
2013-12-19	73	74	72	72	72,100	144
2013-12-18	71	74	71	73	153,500	146
2013-12-17	73	74	71	71	217,300	142
2013-12-16	75	75	72	73	405,300	146
2013-12-13	76	76	75	75	100,000	150
2013-12-12	75	76	74	76	117,500	152
2013-12-11	76	76	75	76	71,600	152
2013-12-10	76	76	75	76	45,200	152
2013-12-09	76	76	75	75	51,600	150
2013-12-06	75	76	74	76	162,300	152
2013-12-05	75	76	75	76	159,600	152
2013-12-04	76	77	75	76	56,100	152
2013-12-03	75	77	75	76	178,900	152
2013-12-02	75	77	75	76	200,700	152
2013-11-29	74	75	74	75	81,100	150
2013-11-28	75	76	73	74	198,700	148
2013-11-27	73	76	73	75	374,800	150
2013-11-26	74	75	74	74	135,000	148
2013-11-25	76	77	75	75	160,800	150
2013-11-22	76	77	74	76	327,300	152
2013-11-21	75	77	74	75	339,200	150
2013-11-20	74	75	74	74	31,700	148
2013-11-19	75	75	74	75	39,300	150
2013-11-18	75	76	74	75	98,400	150
2013-11-15	75	76	75	75	56,700	150
2013-11-14	75	76	74	75	258,700	150
2013-11-13	75	76	74	75	186,500	150
2013-11-12	73	77	73	76	798,000	152
2013-11-11	73	74	72	73	195,000	146
2013-11-08	73	74	72	72	131,300	144
2013-11-07	73	74	73	73	138,800	146
2013-11-06	74	75	73	75	162,500	150
2013-11-05	73	74	73	73	218,600	146
2013-11-01	75	76	71	72	884,900	144
2013-10-31	76	77	75	75	72,800	150
2013-10-30	77	77	76	76	112,900	152
2013-10-29	78	78	76	76	381,000	152
2013-10-28	76	78	76	78	183,400	156
2013-10-25	78	79	75	77	1,232,900	154
2013-10-24	77	92	76	78	5,472,200	156
2013-10-23	78	78	76	77	269,700	154
2013-10-22	79	79	76	77	555,800	154
2013-10-21	75	80	74	79	1,178,300	158
2013-10-18	73	75	73	74	179,000	148
2013-10-17	73	75	72	73	263,100	146
2013-10-16	72	73	72	73	46,200	146
2013-10-15	73	74	72	72	181,200	144
2013-10-11	73	74	72	73	210,000	146
2013-10-10	72	73	71	71	285,900	142
2013-10-09	71	73	71	73	84,400	146
2013-10-08	71	72	70	72	168,100	144
2013-10-07	73	73	71	71	373,800	142
2013-10-04	75	75	72	74	422,300	148
2013-10-03	73	76	73	76	343,400	152
2013-10-02	73	74	73	74	407,700	148
2013-10-01	73	75	73	73	320,100	146
2013-09-30	72	73	72	73	98,200	146
2013-09-27	74	74	72	72	147,000	144
2013-09-26	74	74	70	74	437,100	148
2013-09-25	75	76	73	74	240,400	148
2013-09-24	73	74	72	74	281,300	148
2013-09-20	72	73	72	73	66,400	146
2013-09-19	72	73	71	73	150,500	146
2013-09-18	71	73	71	71	197,700	142
2013-09-17	70	71	69	71	244,200	142
2013-09-13	72	72	69	71	477,900	142
2013-09-12	75	76	71	72	1,668,000	144
2013-09-11	71	71	67	70	434,600	140
2013-09-10	69	71	69	70	117,300	140
2013-09-09	70	70	69	70	48,400	140
2013-09-06	69	71	68	68	171,000	136
2013-09-05	68	69	67	69	129,900	138
2013-09-04	67	68	66	68	50,500	136
2013-09-03	66	67	66	66	116,700	132
2013-09-02	67	67	65	67	82,600	134
2013-08-30	66	68	65	67	137,900	134
2013-08-29	67	67	65	65	143,800	130
2013-08-28	66	67	65	67	343,100	134
2013-08-27	67	68	67	67	119,400	134
2013-08-26	68	68	66	67	42,400	134
2013-08-23	66	69	66	68	185,000	136
2013-08-22	66	67	66	67	56,400	134
2013-08-21	68	69	66	66	159,600	132
2013-08-20	68	69	67	68	118,500	136
2013-08-19	68	68	67	68	77,900	136
2013-08-16	68	69	67	68	184,900	136
2013-08-15	68	69	68	68	57,400	136
2013-08-14	70	70	67	68	253,500	136
2013-08-13	69	69	67	69	393,600	138
2013-08-12	71	71	68	69	695,100	138
2013-08-09	73	74	71	73	262,700	146
2013-08-08	72	74	72	73	370,400	146
2013-08-07	73	73	71	71	115,100	142
2013-08-06	73	74	72	74	64,000	148
2013-08-05	74	74	72	74	447,100	148
2013-08-02	72	73	71	72	221,800	144
2013-08-01	72	73	71	73	129,900	146
2013-07-31	73	73	71	73	152,900	146
2013-07-30	72	73	71	73	267,800	146
2013-07-29	74	74	71	73	518,200	146
2013-07-26	75	76	73	75	438,200	150
2013-07-25	77	77	75	76	234,700	152
2013-07-24	76	77	75	77	39,000	154
2013-07-23	77	77	75	77	82,900	154
2013-07-22	76	77	75	77	60,100	154
2013-07-19	76	76	75	76	156,700	152
2013-07-18	75	77	75	77	107,300	154
2013-07-17	76	77	75	75	103,800	150
2013-07-16	76	76	75	76	36,200	152
2013-07-12	77	77	74	76	234,300	152
2013-07-11	75	77	75	77	95,600	154
2013-07-10	76	76	75	76	185,700	152
2013-07-09	76	77	75	75	168,100	150
2013-07-08	76	77	75	76	173,300	152
2013-07-05	77	77	75	75	363,500	150
2013-07-04	77	78	76	77	146,600	154
2013-07-03	78	78	76	77	122,100	154
2013-07-02	76	78	76	78	133,400	156
2013-07-01	77	77	74	77	236,900	154
2013-06-28	76	77	74	77	184,600	154
2013-06-27	69	76	69	76	385,200	152
2013-06-26	75	76	74	74	174,000	148
2013-06-25	75	76	73	75	518,800	150
2013-06-24	77	77	75	76	125,600	152
2013-06-21	76	77	75	77	212,400	154
2013-06-20	79	79	77	78	96,000	156
2013-06-19	78	80	77	80	155,500	160
2013-06-18	77	79	77	79	228,600	158
2013-06-17	77	78	75	77	203,700	154
2013-06-14	77	78	74	78	254,200	156
2013-06-13	79	79	74	76	701,200	152
2013-06-12	77	80	76	79	246,800	158
2013-06-11	79	79	76	78	297,400	156
2013-06-10	80	81	77	80	418,300	160
2013-06-07	76	78	73	78	537,700	156
2013-06-06	82	82	78	80	785,900	160
2013-06-05	78	82	77	80	772,800	160
2013-06-04	75	78	75	78	174,500	156
2013-06-03	76	77	75	77	119,300	154
2013-05-31	76	78	76	77	78,400	154
2013-05-30	78	78	75	76	402,800	152
2013-05-29	80	81	77	78	498,400	156
2013-05-28	75	78	75	78	353,300	156
2013-05-27	76	77	74	75	517,600	150
2013-05-24	79	82	74	78	1,209,600	156
2013-05-23	86	87	79	80	724,300	160
2013-05-22	88	89	86	87	484,600	174
2013-05-21	85	87	83	86	515,600	172
2013-05-20	87	88	83	83	952,000	166
2013-05-17	82	87	82	85	340,800	170
2013-05-16	85	86	78	82	1,115,100	164
2013-05-15	99	100	84	85	2,138,600	170
2013-05-14	105	105	101	104	852,800	208
2013-05-13	105	114	103	106	1,863,500	212
2013-05-10	90	104	90	100	2,168,700	200
2013-05-09	86	90	86	89	897,600	178
2013-05-08	83	86	82	86	865,600	172
2013-05-07	82	84	82	83	594,400	166
2013-05-02	79	81	78	80	588,100	160
2013-05-01	76	82	75	80	2,078,500	160
2013-04-30	75	75	73	74	453,300	148
2013-04-26	75	76	74	75	194,900	150
2013-04-25	77	77	75	75	128,700	150
2013-04-24	77	78	76	77	256,600	154
2013-04-23	78	78	77	77	321,600	154
2013-04-22	77	79	76	79	251,700	158
2013-04-19	75	77	74	77	197,100	154
2013-04-18	76	77	74	76	202,900	152
2013-04-17	76	76	75	76	43,500	152
2013-04-16	74	75	73	75	198,300	150
2013-04-15	77	77	75	75	274,800	150
2013-04-12	77	78	76	77	230,600	154
2013-04-11	78	78	76	77	376,900	154
2013-04-10	78	79	76	77	567,100	154
2013-04-09	81	84	76	77	2,003,200	154
2013-04-08	73	79	73	78	802,600	156
2013-04-05	74	75	72	72	286,300	144
2013-04-04	71	72	70	72	279,800	144
2013-04-03	70	72	70	72	148,200	144
2013-04-02	70	70	68	69	371,400	138
2013-04-01	73	73	68	71	390,600	142
2013-03-29	73	74	70	73	550,500	146
2013-03-28	74	74	72	73	287,000	146
2013-03-27	78	78	73	74	610,000	148
2013-03-26	78	80	77	79	530,300	158
2013-03-25	77	79	76	79	518,100	158
2013-03-22	76	77	76	76	161,200	152
2013-03-21	75	77	75	75	511,200	150
2013-03-19	72	75	72	74	385,300	148
2013-03-18	73	77	72	72	1,140,300	144
2013-03-15	73	74	73	74	145,100	148
2013-03-14	73	73	72	73	148,300	146
2013-03-13	74	74	73	73	201,500	146
2013-03-12	74	75	73	74	158,600	148
2013-03-11	74	75	73	73	247,200	146
2013-03-08	72	74	72	73	181,300	146
2013-03-07	71	78	71	72	1,182,100	144
2013-03-06	70	71	69	70	148,600	140
2013-03-05	70	71	69	69	340,400	138
2013-03-04	70	73	70	70	383,900	140
2013-03-01	69	70	68	70	144,700	140
2013-02-28	68	70	68	70	136,500	140
2013-02-27	70	70	68	68	87,100	136
2013-02-26	69	70	68	70	100,200	140
2013-02-25	69	70	68	69	250,600	138
2013-02-22	69	70	68	70	120,400	140
2013-02-21	69	70	66	69	232,100	138
2013-02-20	70	71	69	71	94,800	142
2013-02-19	70	71	69	70	41,900	140
2013-02-18	68	71	68	70	125,800	140
2013-02-15	72	72	69	69	150,000	138
2013-02-14	70	73	70	73	127,600	146
2013-02-13	73	74	69	71	325,500	142
2013-02-12	75	75	73	73	266,800	146
2013-02-08	74	75	72	74	312,100	148
2013-02-07	74	75	73	75	222,200	150
2013-02-06	75	76	74	75	358,800	150
2013-02-05	74	76	73	75	323,500	150
2013-02-04	73	74	72	73	163,300	146
2013-02-01	73	74	72	74	129,700	148
2013-01-31	77	78	72	74	1,366,800	148
2013-01-30	72	73	70	72	249,900	144
2013-01-29	69	72	69	71	357,600	142
2013-01-28	69	70	68	69	251,400	138
2013-01-25	69	70	69	70	144,100	140
2013-01-24	69	70	69	69	76,100	138
2013-01-23	70	71	68	70	365,000	140
2013-01-22	72	73	69	70	472,800	140
2013-01-21	71	73	71	72	179,100	144
2013-01-18	71	73	71	73	172,700	146
2013-01-17	71	73	70	72	114,900	144
2013-01-16	76	76	69	73	331,500	146
2013-01-15	75	77	72	76	485,600	152
2013-01-11	75	77	75	75	170,600	150
2013-01-10	75	76	74	76	106,500	152
2013-01-09	74	76	74	76	140,800	152
2013-01-08	78	78	74	77	299,500	154
2013-01-07	74	80	74	77	477,100	154
2013-01-04	70	75	69	74	317,600	148

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 [2013年度]

3011 (株)バナーズの時系列データ [2013年度]