3011 (株)バナーズの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	124	125	121	125	127,700	250
2014-12-29	124	125	122	124	58,700	248
2014-12-26	124	125	122	125	79,000	250
2014-12-25	124	126	123	124	114,800	248
2014-12-24	125	127	123	124	106,600	248
2014-12-22	125	127	123	125	154,600	250
2014-12-19	125	129	122	128	167,200	256
2014-12-18	123	127	121	123	415,000	246
2014-12-17	125	127	123	124	112,900	248
2014-12-16	129	137	122	129	703,600	258
2014-12-15	133	135	131	131	134,500	262
2014-12-12	133	135	132	133	168,900	266
2014-12-11	132	135	131	135	123,400	270
2014-12-10	133	137	131	135	380,900	270
2014-12-09	132	136	130	135	301,600	270
2014-12-08	135	137	129	135	910,300	270
2014-12-05	137	140	136	139	480,200	278
2014-12-04	137	142	137	140	266,600	280
2014-12-03	136	143	135	140	557,400	280
2014-12-02	133	144	132	140	998,700	280
2014-12-01	130	133	128	132	288,300	264
2014-11-28	127	135	127	133	638,100	266
2014-11-27	122	129	121	128	526,400	256
2014-11-26	122	123	121	123	279,000	246
2014-11-25	122	125	121	123	210,000	246
2014-11-21	123	127	121	124	304,400	248
2014-11-20	121	131	121	125	969,400	250
2014-11-19	120	122	119	121	321,400	242
2014-11-18	120	123	118	121	363,600	242
2014-11-17	121	124	118	123	711,600	246
2014-11-14	120	121	115	118	1,645,300	236
2014-11-13	132	133	120	121	1,548,000	242
2014-11-12	133	135	129	131	715,500	262
2014-11-11	129	143	127	133	2,712,400	266
2014-11-10	130	137	120	134	3,801,700	268
2014-11-07	107	148	106	143	11,034,200	286
2014-11-06	100	102	98	100	819,100	200
2014-11-05	97	100	96	99	605,500	198
2014-11-04	97	98	95	97	523,100	194
2014-10-31	96	97	94	97	637,700	194
2014-10-30	96	97	93	96	455,900	192
2014-10-29	97	97	92	96	882,600	192
2014-10-28	98	100	95	95	2,565,800	190
2014-10-27	91	95	90	95	559,800	190
2014-10-24	89	91	88	91	269,100	182
2014-10-23	89	90	87	89	368,900	178
2014-10-22	89	90	87	90	341,600	180
2014-10-21	90	91	87	89	271,000	178
2014-10-20	89	90	87	90	244,600	180
2014-10-17	87	89	86	88	380,100	176
2014-10-16	87	90	86	89	171,600	178
2014-10-15	87	90	87	90	176,400	180
2014-10-14	88	90	86	89	411,700	178
2014-10-10	87	90	87	90	667,000	180
2014-10-09	89	92	88	91	488,000	182
2014-10-08	89	90	87	90	414,400	180
2014-10-07	88	91	87	91	470,200	182
2014-10-06	92	92	89	90	409,500	180
2014-10-03	90	92	88	91	422,800	182
2014-10-02	89	90	86	90	721,600	180
2014-10-01	93	93	90	92	1,016,300	184
2014-09-30	95	95	91	93	1,154,700	186
2014-09-29	86	92	84	91	1,003,700	182
2014-09-26	83	86	81	85	511,100	170
2014-09-25	81	88	79	88	1,577,000	176
2014-09-24	79	82	77	81	830,400	162
2014-09-22	79	81	78	80	985,100	160
2014-09-19	80	80	74	79	1,303,500	158
2014-09-18	77	80	77	79	724,800	158
2014-09-17	76	83	74	79	1,847,100	158
2014-09-16	74	76	73	75	825,700	150
2014-09-12	71	73	69	73	845,500	146
2014-09-11	69	78	68	70	3,090,100	140
2014-09-10	69	70	68	69	885,600	138
2014-09-09	65	71	64	68	1,210,400	136
2014-09-08	66	66	64	65	271,200	130
2014-09-05	67	67	65	66	88,300	132
2014-09-04	65	67	64	67	354,700	134
2014-09-03	66	66	64	66	387,100	132
2014-09-02	64	67	63	65	777,800	130
2014-09-01	64	64	62	64	115,600	128
2014-08-29	63	64	62	63	154,000	126
2014-08-28	62	64	62	64	38,700	128
2014-08-27	63	63	62	63	56,400	126
2014-08-26	63	64	62	63	217,900	126
2014-08-25	63	64	62	64	114,700	128
2014-08-22	63	64	62	64	34,600	128
2014-08-21	63	64	62	63	180,600	126
2014-08-20	63	64	62	63	108,600	126
2014-08-19	63	64	63	63	168,800	126
2014-08-18	63	64	62	64	172,300	128
2014-08-15	63	64	62	64	126,900	128
2014-08-14	63	64	62	64	88,000	128
2014-08-13	65	65	62	63	361,900	126
2014-08-12	63	65	62	65	205,400	130
2014-08-11	63	63	61	62	126,000	124
2014-08-08	63	63	61	63	508,500	126
2014-08-07	63	64	61	63	315,300	126
2014-08-06	62	64	61	63	232,900	126
2014-08-05	64	65	62	63	396,400	126
2014-08-04	63	65	63	65	97,300	130
2014-08-01	64	65	63	65	184,600	130
2014-07-31	64	66	63	65	396,000	130
2014-07-30	63	64	62	64	261,000	128
2014-07-29	63	64	63	63	70,700	126
2014-07-28	62	64	62	64	134,900	128
2014-07-25	62	63	62	62	38,400	124
2014-07-24	61	63	61	63	87,400	126
2014-07-23	62	63	61	62	156,300	124
2014-07-22	63	63	62	63	46,300	126
2014-07-18	62	63	61	63	194,000	126
2014-07-17	63	63	62	63	121,200	126
2014-07-16	64	64	62	63	310,000	126
2014-07-15	64	64	62	64	120,100	128
2014-07-14	64	64	62	64	131,100	128
2014-07-11	63	64	63	63	164,700	126
2014-07-10	65	65	63	65	542,900	130
2014-07-09	66	66	65	66	167,400	132
2014-07-08	65	66	64	66	110,400	132
2014-07-07	65	66	64	65	320,900	130
2014-07-04	64	65	63	65	81,900	130
2014-07-03	63	65	62	64	297,600	128
2014-07-02	62	63	62	63	29,800	126
2014-07-01	62	63	62	62	57,200	124
2014-06-30	61	62	61	61	87,600	122
2014-06-27	62	62	61	62	39,200	124
2014-06-26	62	63	62	63	122,500	126
2014-06-25	62	63	61	62	66,600	124
2014-06-24	62	63	61	63	104,400	126
2014-06-23	62	62	61	61	72,800	122
2014-06-20	63	63	61	63	125,300	126
2014-06-19	61	63	61	63	266,200	126
2014-06-18	60	62	60	62	150,100	124
2014-06-17	60	61	59	61	309,800	122
2014-06-16	60	61	60	60	76,600	120
2014-06-13	59	61	59	61	204,900	122
2014-06-12	60	60	59	59	103,000	118
2014-06-11	60	61	60	60	27,500	120
2014-06-10	61	61	60	60	92,200	120
2014-06-09	61	62	61	61	132,900	122
2014-06-06	60	61	59	61	135,100	122
2014-06-05	60	61	59	61	65,400	122
2014-06-04	60	61	60	61	92,900	122
2014-06-03	60	61	60	61	102,500	122
2014-06-02	59	61	59	60	165,500	120
2014-05-30	59	60	58	59	146,800	118
2014-05-29	59	60	58	60	57,100	120
2014-05-28	59	60	59	60	60,700	120
2014-05-27	58	60	58	59	188,300	118
2014-05-26	59	59	58	59	258,500	118
2014-05-23	57	59	57	59	151,600	118
2014-05-22	59	59	56	58	452,200	116
2014-05-21	59	59	56	59	410,200	118
2014-05-20	60	60	58	60	186,200	120
2014-05-19	62	62	59	61	592,000	122
2014-05-16	62	62	60	62	188,300	124
2014-05-15	64	64	61	62	370,800	124
2014-05-14	61	65	60	64	282,900	128
2014-05-13	62	62	60	60	161,100	120
2014-05-12	64	64	60	61	469,600	122
2014-05-09	64	66	63	64	683,600	128
2014-05-08	67	67	65	65	212,200	130
2014-05-07	67	68	66	67	154,500	134
2014-05-02	67	68	67	68	117,300	136
2014-05-01	67	68	67	68	55,400	136
2014-04-30	67	68	66	68	57,900	136
2014-04-28	67	68	66	68	46,800	136
2014-04-25	67	68	66	68	89,900	136
2014-04-24	67	68	66	67	143,700	134
2014-04-23	66	68	66	68	162,700	136
2014-04-22	67	68	66	67	190,100	134
2014-04-21	67	68	67	67	22,100	134
2014-04-18	66	68	66	67	72,800	134
2014-04-17	67	67	66	66	131,500	132
2014-04-16	67	68	66	67	101,100	134
2014-04-15	67	68	67	68	110,800	136
2014-04-14	67	68	66	68	58,200	136
2014-04-11	67	68	66	67	112,000	134
2014-04-10	68	69	67	69	205,300	138
2014-04-09	68	68	66	68	258,000	136
2014-04-08	68	69	67	68	565,500	136
2014-04-07	70	70	68	69	135,700	138
2014-04-04	70	70	68	70	586,600	140
2014-04-03	72	73	69	69	1,402,000	138
2014-04-02	72	73	71	72	433,500	144
2014-04-01	73	74	71	72	521,600	144
2014-03-31	75	76	71	73	389,600	146
2014-03-28	73	75	72	75	227,700	150
2014-03-27	75	75	72	73	331,600	146
2014-03-26	76	78	75	75	492,900	150
2014-03-25	79	81	74	77	714,400	154
2014-03-24	78	79	77	79	69,000	158
2014-03-20	78	79	77	78	77,000	156
2014-03-19	78	79	77	78	44,600	156
2014-03-18	76	79	76	79	87,100	158
2014-03-17	76	77	75	77	90,500	154
2014-03-14	77	77	75	76	66,400	152
2014-03-13	78	79	77	77	152,500	154
2014-03-12	80	80	77	78	440,500	156
2014-03-11	79	81	78	79	207,900	158
2014-03-10	78	79	76	79	175,500	158
2014-03-07	76	78	75	78	198,000	156
2014-03-06	76	76	74	76	122,600	152
2014-03-05	75	76	74	76	108,600	152
2014-03-04	73	75	73	75	37,600	150
2014-03-03	74	74	72	73	228,200	146
2014-02-28	75	75	72	74	258,100	148
2014-02-27	76	77	75	75	235,900	150
2014-02-26	76	77	75	77	188,900	154
2014-02-25	76	77	76	77	36,700	154
2014-02-24	76	77	75	77	49,800	154
2014-02-21	75	77	75	77	169,200	154
2014-02-20	74	75	74	75	123,400	150
2014-02-19	76	77	74	74	368,400	148
2014-02-18	75	77	74	77	55,100	154
2014-02-17	75	76	73	74	60,900	148
2014-02-14	77	77	73	75	301,100	150
2014-02-13	78	79	75	77	279,400	154
2014-02-12	78	79	77	77	177,300	154
2014-02-10	77	78	75	78	154,300	156
2014-02-07	76	78	74	76	364,300	152
2014-02-06	73	75	72	75	220,400	150
2014-02-05	73	74	71	72	306,800	144
2014-02-04	74	75	70	70	961,200	140
2014-02-03	79	79	77	78	229,600	156
2014-01-31	80	82	77	79	271,200	158
2014-01-30	81	81	79	79	207,300	158
2014-01-29	80	83	80	83	195,600	166
2014-01-28	79	81	78	79	241,100	158
2014-01-27	77	80	77	79	253,800	158
2014-01-24	83	83	80	81	444,700	162
2014-01-23	85	86	83	84	349,300	168
2014-01-22	85	86	83	85	436,200	170
2014-01-21	85	87	83	85	780,600	170
2014-01-20	84	87	84	86	498,900	172
2014-01-17	83	84	82	83	347,500	166
2014-01-16	80	85	80	83	871,800	166
2014-01-15	81	81	79	80	632,500	160
2014-01-14	79	81	77	79	691,200	158
2014-01-10	78	81	77	81	697,400	162
2014-01-09	79	79	77	77	239,700	154
2014-01-08	76	79	76	79	202,500	158
2014-01-07	77	78	75	76	511,700	152
2014-01-06	75	77	75	77	365,200	154

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 [2014年度]

3011 (株)バナーズの時系列データ [2014年度]