3011 (株)バナーズの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	106	115	106	114	124,500	228
2015-12-29	106	109	106	108	21,700	216
2015-12-28	106	109	104	106	26,100	212
2015-12-25	106	107	104	106	69,800	212
2015-12-24	107	108	105	107	35,500	214
2015-12-22	108	108	106	107	38,000	214
2015-12-21	109	111	106	108	115,900	216
2015-12-18	110	111	109	110	22,500	220
2015-12-17	111	112	109	110	48,400	220
2015-12-16	110	111	109	110	35,000	220
2015-12-15	110	111	110	111	50,000	222
2015-12-14	110	111	108	111	67,000	222
2015-12-11	111	111	110	111	56,900	222
2015-12-10	111	111	110	111	83,100	222
2015-12-09	112	112	111	111	25,100	222
2015-12-08	112	113	111	112	26,100	224
2015-12-07	112	113	111	112	41,900	224
2015-12-04	112	113	111	112	64,200	224
2015-12-03	112	113	111	112	35,900	224
2015-12-02	112	113	111	113	83,000	226
2015-12-01	112	113	112	112	54,600	224
2015-11-30	112	113	112	113	28,500	226
2015-11-27	113	114	112	113	33,800	226
2015-11-26	112	113	112	112	110,300	224
2015-11-25	114	117	112	112	150,600	224
2015-11-24	114	118	114	115	55,300	230
2015-11-20	114	116	114	116	53,700	232
2015-11-19	113	116	113	114	70,200	228
2015-11-18	114	118	113	116	122,800	232
2015-11-17	114	116	113	115	56,400	230
2015-11-16	114	117	113	116	83,500	232
2015-11-13	117	120	115	117	122,600	234
2015-11-12	119	120	117	119	46,300	238
2015-11-11	117	123	117	120	270,400	240
2015-11-10	114	118	113	117	122,500	234
2015-11-09	115	118	113	115	211,100	230
2015-11-06	114	128	113	115	955,900	230
2015-11-05	112	113	111	113	18,000	226
2015-11-04	114	114	111	113	59,100	226
2015-11-02	115	115	111	115	91,000	230
2015-10-30	114	116	113	115	40,900	230
2015-10-29	114	116	114	116	47,100	232
2015-10-28	112	117	112	116	85,200	232
2015-10-27	113	114	110	112	111,800	224
2015-10-26	114	114	112	113	38,200	226
2015-10-23	112	115	111	114	51,600	228
2015-10-22	112	113	111	113	37,800	226
2015-10-21	112	113	111	112	63,300	224
2015-10-20	113	115	110	113	105,100	226
2015-10-19	112	115	112	114	50,600	228
2015-10-16	112	113	112	113	23,700	226
2015-10-15	111	113	110	113	54,100	226
2015-10-14	112	113	111	112	43,400	224
2015-10-13	114	115	111	113	121,400	226
2015-10-09	114	117	114	115	42,500	230
2015-10-08	114	117	114	116	58,500	232
2015-10-07	114	116	114	116	16,200	232
2015-10-06	114	117	114	115	78,100	230
2015-10-05	114	116	113	115	90,600	230
2015-10-02	114	116	114	115	54,800	230
2015-10-01	112	116	111	115	255,400	230
2015-09-30	113	114	113	114	7,700	228
2015-09-29	116	116	110	113	68,400	226
2015-09-28	114	117	114	116	9,300	232
2015-09-25	113	116	113	115	14,800	230
2015-09-24	113	117	107	114	42,400	228
2015-09-18	114	116	113	115	123,500	230
2015-09-17	114	116	113	116	30,200	232
2015-09-16	114	117	113	115	96,900	230
2015-09-15	115	118	114	117	92,000	234
2015-09-14	114	119	114	117	30,100	234
2015-09-11	114	117	113	116	81,100	232
2015-09-10	116	116	113	115	62,100	230
2015-09-09	114	116	111	115	51,200	230
2015-09-08	113	115	110	115	71,100	230
2015-09-07	113	115	112	113	67,400	226
2015-09-04	112	120	109	118	222,100	236
2015-09-03	112	114	110	114	290,100	228
2015-09-02	110	114	109	113	55,400	226
2015-09-01	115	117	111	112	76,500	224
2015-08-31	116	117	112	116	102,900	232
2015-08-28	113	118	112	117	100,900	234
2015-08-27	110	115	108	113	315,400	226
2015-08-26	105	111	105	110	152,500	220
2015-08-25	105	112	101	106	352,900	212
2015-08-24	120	124	110	112	292,000	224
2015-08-21	120	126	120	125	90,800	250
2015-08-20	130	130	127	129	77,100	258
2015-08-19	130	131	128	130	58,100	260
2015-08-18	129	131	129	131	41,800	262
2015-08-17	129	133	129	131	109,000	262
2015-08-14	132	134	129	132	93,700	264
2015-08-13	132	133	129	132	67,800	264
2015-08-12	137	137	130	133	184,100	266
2015-08-11	123	135	123	134	518,300	268
2015-08-10	122	125	121	124	149,400	248
2015-08-07	122	125	122	125	54,300	250
2015-08-06	123	123	122	122	26,500	244
2015-08-05	124	124	123	123	45,500	246
2015-08-04	125	125	123	125	79,800	250
2015-08-03	126	127	124	125	107,900	250
2015-07-31	121	130	121	126	422,100	252
2015-07-30	121	122	120	120	133,400	240
2015-07-29	121	123	120	122	124,000	244
2015-07-28	120	123	118	120	249,800	240
2015-07-27	125	126	120	123	211,800	246
2015-07-24	128	128	124	124	193,400	248
2015-07-23	127	129	126	126	71,100	252
2015-07-22	128	130	125	129	293,300	258
2015-07-21	129	130	125	126	360,500	252
2015-07-17	128	133	126	129	590,900	258
2015-07-16	129	145	119	132	3,987,200	264
2015-07-15	120	126	117	124	805,300	248
2015-07-14	121	122	116	120	500,500	240
2015-07-13	120	123	116	122	573,200	244
2015-07-10	125	128	120	122	612,300	244
2015-07-09	125	127	113	127	566,600	254
2015-07-08	147	150	136	137	200,600	274
2015-07-07	151	153	146	150	276,700	300
2015-07-06	156	156	152	153	58,600	306
2015-07-03	159	160	155	158	53,900	316
2015-07-02	159	161	158	158	64,700	316
2015-07-01	159	162	157	162	85,400	324
2015-06-30	163	164	159	161	23,900	322
2015-06-29	164	167	161	163	67,800	326
2015-06-26	170	171	164	169	61,200	338
2015-06-25	170	172	169	170	27,500	340
2015-06-24	170	173	167	170	130,200	340
2015-06-23	169	174	169	171	86,200	342
2015-06-22	168	171	165	170	140,400	340
2015-06-19	167	170	165	168	82,100	336
2015-06-18	168	169	165	167	65,700	334
2015-06-17	167	168	165	168	43,500	336
2015-06-16	163	171	163	167	287,000	334
2015-06-15	163	165	160	163	62,800	326
2015-06-12	161	164	161	164	40,800	328
2015-06-11	164	165	162	162	17,200	324
2015-06-10	162	166	162	164	24,100	328
2015-06-09	166	168	158	161	171,500	322
2015-06-08	164	167	163	166	180,000	332
2015-06-05	168	170	167	170	56,900	340
2015-06-04	170	171	169	170	44,200	340
2015-06-03	171	172	169	171	76,000	342
2015-06-02	172	172	169	171	24,600	342
2015-06-01	169	173	169	172	50,600	344
2015-05-29	170	171	168	170	30,300	340
2015-05-28	171	173	168	170	121,700	340
2015-05-27	171	174	170	172	57,500	344
2015-05-26	169	174	169	173	115,800	346
2015-05-25	168	170	168	170	42,200	340
2015-05-22	169	171	168	170	36,800	340
2015-05-21	170	171	168	169	41,700	338
2015-05-20	167	171	167	170	31,100	340
2015-05-19	169	171	167	170	38,300	340
2015-05-18	170	170	167	170	23,500	340
2015-05-15	169	171	168	170	49,000	340
2015-05-14	170	172	164	170	330,600	340
2015-05-13	170	172	169	171	83,200	342
2015-05-12	170	175	170	172	50,000	344
2015-05-11	169	174	168	172	65,300	344
2015-05-08	166	174	165	171	108,400	342
2015-05-07	163	167	162	167	91,300	334
2015-05-01	163	167	162	165	166,500	330
2015-04-30	170	173	163	166	249,500	332
2015-04-28	170	173	170	171	152,900	342
2015-04-27	172	173	170	171	260,900	342
2015-04-24	173	177	171	173	159,700	346
2015-04-23	176	178	172	175	312,600	350
2015-04-22	185	197	178	178	1,927,100	356
2015-04-21	167	170	165	170	222,800	340
2015-04-20	168	178	162	167	587,200	334
2015-04-17	163	165	159	160	139,600	320
2015-04-16	174	174	160	163	491,200	326
2015-04-15	149	175	148	169	1,571,400	338
2015-04-14	147	150	146	148	124,000	296
2015-04-13	147	148	146	147	25,900	294
2015-04-10	149	150	146	147	55,200	294
2015-04-09	148	150	148	149	57,900	298
2015-04-08	149	151	147	147	88,000	294
2015-04-07	145	150	145	149	163,000	298
2015-04-06	148	149	143	146	121,900	292
2015-04-03	147	151	147	148	55,700	296
2015-04-02	149	150	146	148	82,700	296
2015-04-01	150	153	146	149	314,800	298
2015-03-31	159	159	143	146	549,100	292
2015-03-30	159	162	157	159	68,900	318
2015-03-27	168	168	164	164	40,200	328
2015-03-26	171	171	169	169	64,500	338
2015-03-25	172	172	169	171	35,500	342
2015-03-24	175	175	171	172	68,100	344
2015-03-23	174	177	174	174	46,000	348
2015-03-20	172	177	172	176	78,100	352
2015-03-19	179	181	172	175	440,900	350
2015-03-18	177	182	176	177	111,300	354
2015-03-17	177	182	177	179	124,400	358
2015-03-16	177	183	177	180	72,400	360
2015-03-13	177	185	177	182	139,400	364
2015-03-12	175	181	175	180	75,900	360
2015-03-11	175	179	175	179	48,700	358
2015-03-10	178	180	176	176	87,600	352
2015-03-09	182	185	177	179	287,300	358
2015-03-06	184	187	182	184	179,300	368
2015-03-05	183	196	182	188	313,900	376
2015-03-04	200	201	182	186	424,000	372
2015-03-03	178	226	178	204	2,724,500	408
2015-03-02	174	181	174	179	190,700	358
2015-02-27	181	182	179	179	258,000	358
2015-02-26	183	185	180	182	279,500	364
2015-02-25	182	184	180	184	257,000	368
2015-02-24	185	187	180	184	346,400	368
2015-02-23	185	189	185	187	83,800	374
2015-02-20	183	189	182	187	305,800	374
2015-02-19	185	186	182	183	153,900	366
2015-02-18	185	187	181	186	275,900	372
2015-02-17	186	188	183	186	176,100	372
2015-02-16	186	190	185	187	220,500	374
2015-02-13	180	190	180	188	277,100	376
2015-02-12	173	184	173	181	253,800	362
2015-02-10	174	177	172	175	52,600	350
2015-02-09	172	180	172	175	279,400	350
2015-02-06	174	177	170	174	223,500	348
2015-02-05	174	178	171	174	212,200	348
2015-02-04	180	185	173	174	564,000	348
2015-02-03	179	204	179	186	745,000	372
2015-02-02	182	187	177	183	374,600	366
2015-01-30	181	214	181	187	2,428,600	374
2015-01-29	179	186	175	182	303,300	364
2015-01-28	179	183	173	181	454,700	362
2015-01-27	180	194	176	184	626,400	368
2015-01-26	171	199	171	183	1,257,500	366
2015-01-23	186	187	171	171	848,500	342
2015-01-22	183	195	169	191	2,651,700	382
2015-01-21	235	273	185	191	3,462,500	382
2015-01-20	190	235	183	235	6,823,600	470
2015-01-19	134	185	134	185	4,941,500	370
2015-01-16	134	136	133	135	194,200	270
2015-01-15	134	136	133	134	167,900	268
2015-01-14	134	136	132	136	187,600	272
2015-01-13	134	137	132	134	326,100	268
2015-01-09	135	138	133	137	330,700	274
2015-01-08	133	140	133	138	418,900	276
2015-01-07	127	136	127	133	374,800	266
2015-01-06	125	131	125	129	249,300	258
2015-01-05	124	128	124	127	49,400	254

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 [2015年度]

3011 (株)バナーズの時系列データ [2015年度]