3011 (株)バナーズ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 198 | 203 | 198 | 202 | 23,700 | 202 |
| 2017-12-28 | 200 | 200 | 200 | 200 | 1,500 | 200 |
| 2017-12-27 | 200 | 200 | 198 | 198 | 3,300 | 198 |
| 2017-12-26 | 198 | 201 | 197 | 200 | 36,200 | 200 |
| 2017-12-25 | 200 | 200 | 199 | 199 | 9,500 | 199 |
| 2017-12-22 | 201 | 201 | 198 | 198 | 20,700 | 198 |
| 2017-12-21 | 200 | 201 | 199 | 201 | 9,400 | 201 |
| 2017-12-20 | 200 | 200 | 199 | 200 | 29,300 | 200 |
| 2017-12-19 | 200 | 200 | 199 | 200 | 9,200 | 200 |
| 2017-12-18 | 201 | 202 | 200 | 200 | 36,600 | 200 |
| 2017-12-15 | 202 | 202 | 201 | 201 | 6,000 | 201 |
| 2017-12-14 | 201 | 202 | 201 | 201 | 11,100 | 201 |
| 2017-12-13 | 203 | 203 | 202 | 202 | 4,100 | 202 |
| 2017-12-12 | 202 | 203 | 202 | 202 | 8,900 | 202 |
| 2017-12-11 | 201 | 203 | 201 | 202 | 10,000 | 202 |
| 2017-12-08 | 200 | 201 | 200 | 200 | 5,500 | 200 |
| 2017-12-07 | 201 | 202 | 199 | 200 | 9,400 | 200 |
| 2017-12-06 | 200 | 202 | 200 | 200 | 11,100 | 200 |
| 2017-12-05 | 200 | 201 | 200 | 200 | 8,100 | 200 |
| 2017-12-04 | 200 | 200 | 199 | 199 | 12,100 | 199 |
| 2017-12-01 | 200 | 201 | 199 | 199 | 47,200 | 199 |
| 2017-11-30 | 201 | 202 | 200 | 200 | 16,900 | 200 |
| 2017-11-29 | 202 | 202 | 201 | 201 | 12,200 | 201 |
| 2017-11-28 | 203 | 203 | 202 | 203 | 4,800 | 203 |
| 2017-11-27 | 202 | 204 | 202 | 203 | 9,300 | 203 |
| 2017-11-24 | 203 | 203 | 201 | 202 | 10,700 | 202 |
| 2017-11-22 | 201 | 204 | 201 | 203 | 10,100 | 203 |
| 2017-11-21 | 200 | 203 | 200 | 202 | 9,500 | 202 |
| 2017-11-20 | 200 | 201 | 200 | 200 | 7,000 | 200 |
| 2017-11-17 | 200 | 200 | 199 | 200 | 12,900 | 200 |
| 2017-11-16 | 200 | 201 | 199 | 199 | 22,900 | 199 |
| 2017-11-15 | 201 | 202 | 200 | 200 | 14,100 | 200 |
| 2017-11-13 | 204 | 204 | 201 | 202 | 32,100 | 202 |
| 2017-11-10 | 203 | 204 | 202 | 204 | 15,100 | 204 |
| 2017-11-09 | 206 | 206 | 203 | 203 | 47,400 | 203 |
| 2017-11-08 | 205 | 207 | 205 | 206 | 15,600 | 206 |
| 2017-11-07 | 205 | 207 | 204 | 206 | 15,800 | 206 |
| 2017-11-06 | 206 | 206 | 203 | 205 | 37,000 | 205 |
| 2017-11-02 | 206 | 208 | 202 | 204 | 77,400 | 204 |
| 2017-11-01 | 212 | 237 | 205 | 206 | 642,900 | 206 |
| 2017-10-31 | 205 | 205 | 202 | 204 | 17,000 | 204 |
| 2017-10-30 | 206 | 207 | 204 | 206 | 7,400 | 206 |
| 2017-10-27 | 207 | 209 | 204 | 205 | 15,100 | 205 |
| 2017-10-26 | 208 | 212 | 206 | 207 | 16,900 | 207 |
| 2017-10-25 | 210 | 222 | 204 | 211 | 148,300 | 211 |
| 2017-10-24 | 204 | 205 | 202 | 204 | 6,500 | 204 |
| 2017-10-23 | 202 | 205 | 202 | 204 | 35,900 | 204 |
| 2017-10-20 | 200 | 205 | 200 | 202 | 25,300 | 202 |
| 2017-10-19 | 200 | 201 | 199 | 201 | 6,300 | 201 |
| 2017-10-18 | 201 | 201 | 199 | 201 | 38,500 | 201 |
| 2017-10-17 | 201 | 201 | 200 | 200 | 3,300 | 200 |
| 2017-10-16 | 201 | 203 | 200 | 201 | 8,200 | 201 |
| 2017-10-13 | 201 | 201 | 201 | 201 | 3,600 | 201 |
| 2017-10-12 | 203 | 203 | 201 | 201 | 7,400 | 201 |
| 2017-10-11 | 203 | 203 | 201 | 202 | 5,200 | 202 |
| 2017-10-10 | 202 | 202 | 202 | 202 | 2,700 | 202 |
| 2017-10-06 | 204 | 204 | 201 | 202 | 2,700 | 202 |
| 2017-10-05 | 202 | 203 | 201 | 203 | 4,800 | 203 |
| 2017-10-04 | 205 | 205 | 201 | 203 | 14,700 | 203 |
| 2017-10-03 | 202 | 205 | 202 | 205 | 10,100 | 205 |
| 2017-10-02 | 201 | 202 | 201 | 202 | 4,900 | 202 |
| 2017-09-29 | 200 | 201 | 200 | 201 | 4,500 | 201 |
| 2017-09-28 | 201 | 202 | 200 | 200 | 4,500 | 200 |
| 2017-09-27 | 199 | 202 | 199 | 201 | 3,900 | 201 |
| 2017-09-26 | 201 | 202 | 199 | 201 | 10,800 | 201 |
| 2017-09-25 | 201 | 201 | 199 | 201 | 13,500 | 201 |
| 2017-09-22 | 201 | 201 | 199 | 199 | 11,100 | 199 |
| 2017-09-21 | 201 | 202 | 200 | 200 | 17,200 | 200 |
| 2017-09-20 | 203 | 203 | 200 | 201 | 6,100 | 201 |
| 2017-09-19 | 204 | 204 | 200 | 201 | 22,200 | 201 |
| 2017-09-15 | 201 | 201 | 200 | 200 | 5,200 | 200 |
| 2017-09-14 | 202 | 202 | 201 | 201 | 1,900 | 201 |
| 2017-09-13 | 203 | 203 | 201 | 201 | 2,300 | 201 |
| 2017-09-12 | 202 | 202 | 200 | 200 | 10,000 | 200 |
| 2017-09-11 | 200 | 203 | 200 | 200 | 7,700 | 200 |
| 2017-09-08 | 202 | 202 | 200 | 200 | 2,100 | 200 |
| 2017-09-07 | 201 | 202 | 200 | 202 | 5,000 | 202 |
| 2017-09-06 | 202 | 202 | 199 | 201 | 40,100 | 201 |
| 2017-09-05 | 205 | 206 | 202 | 203 | 28,500 | 203 |
| 2017-09-04 | 210 | 210 | 204 | 204 | 26,800 | 204 |
| 2017-09-01 | 206 | 212 | 206 | 208 | 13,300 | 208 |
| 2017-08-31 | 212 | 212 | 209 | 210 | 9,700 | 210 |
| 2017-08-30 | 206 | 213 | 206 | 212 | 37,000 | 212 |
| 2017-08-29 | 210 | 210 | 204 | 204 | 13,800 | 204 |
| 2017-08-28 | 203 | 210 | 203 | 208 | 20,300 | 208 |
| 2017-08-25 | 207 | 209 | 201 | 203 | 48,600 | 203 |
| 2017-08-24 | 215 | 215 | 206 | 207 | 36,100 | 207 |
| 2017-08-23 | 223 | 223 | 204 | 210 | 135,600 | 210 |
| 2017-08-22 | 210 | 276 | 210 | 212 | 988,000 | 212 |
| 2017-08-21 | 202 | 204 | 200 | 202 | 9,300 | 202 |
| 2017-08-18 | 206 | 209 | 201 | 201 | 25,800 | 201 |
| 2017-08-17 | 202 | 203 | 201 | 202 | 1,300 | 202 |
| 2017-08-16 | 201 | 203 | 201 | 201 | 3,400 | 201 |
| 2017-08-15 | 204 | 204 | 201 | 203 | 400 | 203 |
| 2017-08-14 | 204 | 204 | 202 | 204 | 3,000 | 204 |
| 2017-08-10 | 200 | 202 | 200 | 201 | 5,500 | 201 |
| 2017-08-09 | 201 | 204 | 200 | 202 | 4,400 | 202 |
| 2017-08-08 | 202 | 206 | 201 | 201 | 7,400 | 201 |
| 2017-08-07 | 200 | 204 | 200 | 202 | 9,700 | 202 |
| 2017-08-04 | 201 | 202 | 201 | 201 | 2,200 | 201 |
| 2017-08-03 | 201 | 203 | 201 | 201 | 3,800 | 201 |
| 2017-08-02 | 201 | 204 | 200 | 203 | 7,500 | 203 |
| 2017-08-01 | 202 | 204 | 201 | 201 | 8,900 | 201 |
| 2017-07-31 | 203 | 206 | 202 | 203 | 3,400 | 203 |
| 2017-07-28 | 205 | 207 | 202 | 204 | 11,500 | 204 |
| 2017-07-27 | 206 | 208 | 205 | 205 | 3,000 | 205 |
| 2017-07-26 | 211 | 211 | 205 | 206 | 9,200 | 206 |
| 2017-07-25 | 208 | 211 | 207 | 208 | 7,200 | 208 |
| 2017-07-24 | 202 | 210 | 202 | 207 | 16,000 | 207 |
| 2017-07-21 | 203 | 204 | 201 | 201 | 5,100 | 201 |
| 2017-07-20 | 203 | 204 | 203 | 203 | 1,300 | 203 |
| 2017-07-19 | 205 | 207 | 204 | 204 | 12,000 | 204 |
| 2017-07-18 | 201 | 206 | 201 | 205 | 13,200 | 205 |
| 2017-07-14 | 205 | 205 | 200 | 201 | 14,700 | 201 |
| 2017-07-13 | 203 | 205 | 203 | 204 | 10,500 | 204 |
| 2017-07-12 | 202 | 203 | 201 | 202 | 2,100 | 202 |
| 2017-07-11 | 201 | 203 | 200 | 201 | 17,300 | 201 |
| 2017-07-10 | 203 | 203 | 200 | 201 | 15,300 | 201 |
| 2017-07-07 | 204 | 204 | 202 | 202 | 500 | 202 |
| 2017-07-06 | 203 | 204 | 202 | 202 | 2,500 | 202 |
| 2017-07-05 | 203 | 204 | 202 | 203 | 2,600 | 203 |
| 2017-07-04 | 203 | 203 | 201 | 202 | 2,700 | 202 |
| 2017-07-03 | 204 | 204 | 201 | 203 | 8,200 | 203 |
| 2017-06-30 | 203 | 204 | 203 | 204 | 800 | 204 |
| 2017-06-29 | 205 | 205 | 202 | 203 | 4,900 | 203 |
| 2017-06-28 | 203 | 207 | 202 | 206 | 7,100 | 206 |
| 2017-06-27 | 200 | 204 | 200 | 202 | 7,000 | 202 |
| 2017-06-26 | 201 | 201 | 200 | 200 | 5,600 | 200 |
| 2017-06-23 | 201 | 201 | 200 | 201 | 11,300 | 201 |
| 2017-06-22 | 202 | 204 | 200 | 202 | 18,100 | 202 |
| 2017-06-21 | 202 | 205 | 202 | 203 | 7,300 | 203 |
| 2017-06-20 | 207 | 207 | 201 | 202 | 24,300 | 202 |
| 2017-06-19 | 206 | 206 | 201 | 205 | 15,100 | 205 |
| 2017-06-16 | 208 | 209 | 202 | 209 | 18,300 | 209 |
| 2017-06-15 | 209 | 212 | 207 | 207 | 28,000 | 207 |
| 2017-06-14 | 208 | 211 | 208 | 208 | 6,100 | 208 |
| 2017-06-13 | 210 | 210 | 208 | 209 | 10,800 | 209 |
| 2017-06-12 | 209 | 214 | 208 | 210 | 18,200 | 210 |
| 2017-06-09 | 205 | 208 | 203 | 207 | 11,900 | 207 |
| 2017-06-08 | 200 | 205 | 200 | 203 | 32,600 | 203 |
| 2017-06-07 | 201 | 201 | 200 | 200 | 4,100 | 200 |
| 2017-06-06 | 199 | 201 | 198 | 201 | 26,000 | 201 |
| 2017-06-05 | 205 | 208 | 200 | 201 | 41,700 | 201 |
| 2017-06-02 | 206 | 207 | 200 | 205 | 41,100 | 205 |
| 2017-06-01 | 209 | 209 | 204 | 204 | 15,000 | 204 |
| 2017-05-31 | 211 | 211 | 206 | 206 | 23,700 | 206 |
| 2017-05-30 | 212 | 212 | 209 | 211 | 2,700 | 211 |
| 2017-05-29 | 212 | 212 | 209 | 210 | 13,500 | 210 |
| 2017-05-26 | 214 | 214 | 210 | 211 | 5,200 | 211 |
| 2017-05-25 | 216 | 216 | 211 | 211 | 12,000 | 211 |
| 2017-05-24 | 218 | 218 | 214 | 214 | 16,400 | 214 |
| 2017-05-23 | 222 | 222 | 218 | 218 | 9,300 | 218 |
| 2017-05-22 | 222 | 222 | 219 | 220 | 1,900 | 220 |
| 2017-05-19 | 220 | 220 | 220 | 220 | 800 | 220 |
| 2017-05-18 | 221 | 221 | 220 | 221 | 1,700 | 221 |
| 2017-05-17 | 220 | 221 | 220 | 221 | 7,300 | 221 |
| 2017-05-16 | 220 | 222 | 219 | 220 | 132,100 | 220 |
| 2017-05-15 | 223 | 225 | 220 | 222 | 12,100 | 222 |
| 2017-05-12 | 223 | 226 | 220 | 222 | 19,700 | 222 |
| 2017-05-11 | 223 | 226 | 222 | 226 | 4,400 | 226 |
| 2017-05-10 | 230 | 230 | 223 | 223 | 15,100 | 223 |
| 2017-05-09 | 223 | 234 | 223 | 234 | 11,700 | 234 |
| 2017-05-08 | 226 | 227 | 225 | 226 | 2,400 | 226 |
| 2017-05-02 | 223 | 226 | 223 | 226 | 2,800 | 226 |
| 2017-05-01 | 223 | 224 | 223 | 224 | 200 | 224 |
| 2017-04-28 | 223 | 227 | 222 | 224 | 5,500 | 224 |
| 2017-04-27 | 222 | 223 | 222 | 223 | 700 | 223 |
| 2017-04-26 | 224 | 224 | 223 | 224 | 2,300 | 224 |
| 2017-04-25 | 225 | 225 | 223 | 223 | 1,000 | 223 |
| 2017-04-24 | 223 | 230 | 222 | 222 | 3,600 | 222 |
| 2017-04-21 | 228 | 228 | 220 | 224 | 21,100 | 224 |
| 2017-04-20 | 233 | 233 | 227 | 228 | 16,500 | 228 |
| 2017-04-19 | 231 | 231 | 230 | 231 | 2,500 | 231 |
| 2017-04-18 | 230 | 233 | 230 | 231 | 800 | 231 |
| 2017-04-17 | 230 | 235 | 228 | 230 | 7,200 | 230 |
| 2017-04-14 | 230 | 231 | 229 | 230 | 1,900 | 230 |
| 2017-04-13 | 230 | 231 | 229 | 231 | 2,700 | 231 |
| 2017-04-12 | 230 | 232 | 230 | 230 | 4,800 | 230 |
| 2017-04-11 | 234 | 234 | 229 | 231 | 6,400 | 231 |
| 2017-04-10 | 230 | 236 | 230 | 232 | 7,400 | 232 |
| 2017-04-07 | 229 | 236 | 229 | 233 | 9,800 | 233 |
| 2017-04-06 | 235 | 236 | 231 | 236 | 4,600 | 236 |
| 2017-04-05 | 236 | 238 | 236 | 236 | 500 | 236 |
| 2017-04-04 | 239 | 240 | 236 | 236 | 12,400 | 236 |
| 2017-04-03 | 240 | 240 | 236 | 240 | 2,200 | 240 |
| 2017-03-31 | 241 | 243 | 240 | 241 | 4,900 | 241 |
| 2017-03-30 | 241 | 243 | 240 | 242 | 4,400 | 242 |
| 2017-03-29 | 245 | 247 | 241 | 243 | 15,400 | 243 |
| 2017-03-28 | 244 | 251 | 243 | 251 | 135,900 | 251 |
| 2017-03-27 | 241 | 246 | 241 | 245 | 76,600 | 245 |
| 2017-03-24 | 243 | 243 | 242 | 242 | 1,400 | 242 |
| 2017-03-23 | 243 | 243 | 242 | 243 | 22,000 | 243 |
| 2017-03-22 | 242 | 243 | 242 | 242 | 18,700 | 242 |
| 2017-03-21 | 241 | 244 | 239 | 244 | 66,000 | 244 |
| 2017-03-17 | 244 | 244 | 241 | 241 | 93,700 | 241 |
| 2017-03-16 | 242 | 245 | 242 | 245 | 14,000 | 245 |
| 2017-03-15 | 244 | 245 | 241 | 242 | 10,500 | 242 |
| 2017-03-14 | 244 | 246 | 242 | 245 | 60,600 | 245 |
| 2017-03-13 | 244 | 245 | 241 | 244 | 5,600 | 244 |
| 2017-03-10 | 244 | 246 | 241 | 241 | 9,000 | 241 |
| 2017-03-09 | 244 | 244 | 240 | 244 | 7,300 | 244 |
| 2017-03-08 | 239 | 247 | 239 | 246 | 8,400 | 246 |
| 2017-03-07 | 245 | 247 | 226 | 247 | 65,600 | 247 |
| 2017-03-06 | 246 | 246 | 243 | 245 | 15,300 | 245 |
| 2017-03-03 | 243 | 246 | 243 | 246 | 7,800 | 246 |
| 2017-03-02 | 245 | 246 | 242 | 243 | 16,900 | 243 |
| 2017-03-01 | 246 | 247 | 243 | 243 | 19,100 | 243 |
| 2017-02-28 | 247 | 247 | 245 | 245 | 3,900 | 245 |
| 2017-02-27 | 248 | 248 | 246 | 247 | 5,000 | 247 |
| 2017-02-24 | 246 | 247 | 246 | 247 | 400 | 247 |
| 2017-02-23 | 247 | 247 | 245 | 246 | 1,400 | 246 |
| 2017-02-22 | 246 | 247 | 244 | 247 | 9,800 | 247 |
| 2017-02-21 | 246 | 247 | 244 | 245 | 8,700 | 245 |
| 2017-02-20 | 244 | 246 | 244 | 245 | 12,800 | 245 |
| 2017-02-17 | 246 | 248 | 244 | 245 | 12,400 | 245 |
| 2017-02-16 | 246 | 248 | 246 | 247 | 8,800 | 247 |
| 2017-02-15 | 244 | 248 | 244 | 248 | 13,600 | 248 |
| 2017-02-14 | 246 | 246 | 244 | 244 | 5,400 | 244 |
| 2017-02-13 | 246 | 246 | 245 | 246 | 5,400 | 246 |
| 2017-02-10 | 246 | 247 | 244 | 246 | 7,500 | 246 |
| 2017-02-09 | 245 | 247 | 244 | 247 | 5,100 | 247 |
| 2017-02-08 | 247 | 250 | 245 | 247 | 13,600 | 247 |
| 2017-02-07 | 245 | 248 | 245 | 246 | 5,200 | 246 |
| 2017-02-06 | 245 | 248 | 245 | 246 | 2,400 | 246 |
| 2017-02-03 | 247 | 248 | 246 | 246 | 6,800 | 246 |
| 2017-02-02 | 247 | 248 | 245 | 247 | 10,300 | 247 |
| 2017-02-01 | 247 | 247 | 244 | 244 | 3,500 | 244 |
| 2017-01-31 | 248 | 248 | 246 | 247 | 2,100 | 247 |
| 2017-01-30 | 248 | 249 | 246 | 246 | 4,400 | 246 |
| 2017-01-27 | 247 | 248 | 246 | 248 | 2,200 | 248 |
| 2017-01-26 | 246 | 249 | 245 | 248 | 6,100 | 248 |
| 2017-01-25 | 246 | 248 | 245 | 246 | 7,200 | 246 |
| 2017-01-24 | 244 | 248 | 244 | 246 | 14,500 | 246 |
| 2017-01-23 | 246 | 247 | 245 | 245 | 4,400 | 245 |
| 2017-01-20 | 246 | 248 | 244 | 248 | 20,200 | 248 |
| 2017-01-19 | 246 | 248 | 246 | 247 | 1,300 | 247 |
| 2017-01-18 | 245 | 248 | 244 | 248 | 10,600 | 248 |
| 2017-01-17 | 245 | 247 | 244 | 245 | 6,100 | 245 |
| 2017-01-16 | 245 | 247 | 244 | 245 | 2,600 | 245 |
| 2017-01-13 | 247 | 247 | 244 | 245 | 2,900 | 245 |
| 2017-01-12 | 246 | 248 | 245 | 248 | 3,300 | 248 |
| 2017-01-11 | 245 | 248 | 244 | 248 | 6,500 | 248 |
| 2017-01-10 | 245 | 247 | 244 | 246 | 9,100 | 246 |
| 2017-01-06 | 247 | 249 | 247 | 248 | 4,500 | 248 |
| 2017-01-05 | 247 | 247 | 247 | 247 | 1,500 | 247 |
| 2017-01-04 | 246 | 250 | 245 | 248 | 13,500 | 248 |
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
