バンドー化学(5195)の株価時系列情報
バンドー化学(5195)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 415 | 415 | 415 | 415 | 10,000 |
1986/12/26 | 415 | 415 | 415 | 415 | 1,000 |
1986/12/23 | 426 | 426 | 426 | 426 | 3,000 |
1986/12/22 | 440 | 440 | 440 | 440 | 13,000 |
1986/12/19 | 445 | 445 | 445 | 445 | 1,000 |
1986/12/17 | 448 | 448 | 448 | 448 | 3,000 |
1986/12/15 | 448 | 448 | 448 | 448 | 2,000 |
1986/12/12 | 455 | 459 | 455 | 458 | 10,000 |
1986/12/11 | 455 | 455 | 455 | 455 | 3,000 |
1986/12/10 | 460 | 460 | 460 | 460 | 4,000 |
1986/12/08 | 465 | 465 | 465 | 465 | 10,000 |
1986/12/05 | 466 | 466 | 466 | 466 | 2,000 |
1986/12/04 | 476 | 476 | 465 | 471 | 7,000 |
1986/12/03 | 475 | 475 | 470 | 471 | 14,000 |
1986/12/02 | 475 | 475 | 475 | 475 | 3,000 |
1986/12/01 | 475 | 475 | 475 | 475 | 5,000 |
1986/11/26 | 496 | 496 | 496 | 496 | 2,000 |
1986/11/22 | 500 | 500 | 496 | 496 | 2,000 |
1986/11/21 | 497 | 497 | 497 | 497 | 2,000 |
1986/11/19 | 446 | 448 | 446 | 448 | 5,000 |
1986/11/18 | 442 | 446 | 442 | 446 | 3,000 |
1986/11/17 | 441 | 442 | 440 | 442 | 3,000 |
1986/11/13 | 430 | 430 | 430 | 430 | 2,000 |
1986/11/12 | 429 | 429 | 429 | 429 | 20,000 |
1986/11/06 | 424 | 424 | 424 | 424 | 2,000 |
1986/11/05 | 399 | 400 | 399 | 400 | 3,000 |
1986/11/04 | 386 | 386 | 386 | 386 | 1,000 |
1986/10/28 | 400 | 400 | 386 | 386 | 14,000 |
1986/10/24 | 385 | 385 | 385 | 385 | 1,000 |
1986/10/23 | 381 | 381 | 381 | 381 | 1,000 |
1986/10/20 | 390 | 390 | 390 | 390 | 1,000 |
1986/10/17 | 396 | 396 | 390 | 390 | 6,000 |
1986/10/09 | 403 | 406 | 403 | 406 | 5,000 |
1986/10/06 | 440 | 440 | 440 | 440 | 2,000 |
1986/10/04 | 444 | 444 | 444 | 444 | 1,000 |
1986/10/02 | 449 | 449 | 444 | 444 | 4,000 |
1986/10/01 | 455 | 455 | 455 | 455 | 4,000 |
1986/09/30 | 450 | 460 | 450 | 459 | 11,000 |
1986/09/29 | 455 | 455 | 455 | 455 | 1,000 |
1986/09/27 | 440 | 440 | 440 | 440 | 3,000 |
1986/09/26 | 450 | 450 | 450 | 450 | 3,000 |
1986/09/26 | 1 -> 1.05 分割 | ||||
1986/09/25 | 483 | 490 | 480 | 480 | 11,000 |
1986/09/24 | 480 | 485 | 480 | 485 | 51,000 |
1986/09/19 | 481 | 481 | 475 | 481 | 14,000 |
1986/09/18 | 477 | 478 | 477 | 478 | 5,000 |
1986/09/17 | 490 | 490 | 490 | 490 | 6,000 |
1986/09/16 | 500 | 501 | 495 | 495 | 12,000 |
1986/09/12 | 505 | 505 | 500 | 500 | 12,000 |
1986/09/11 | 516 | 516 | 515 | 515 | 55,000 |
1986/09/10 | 520 | 520 | 520 | 520 | 7,000 |
1986/09/09 | 522 | 523 | 522 | 523 | 2,000 |
1986/09/08 | 525 | 525 | 521 | 521 | 4,000 |
1986/09/06 | 550 | 550 | 535 | 535 | 13,000 |
1986/09/05 | 557 | 557 | 545 | 545 | 4,000 |
1986/09/04 | 543 | 550 | 540 | 547 | 19,000 |
1986/09/03 | 580 | 580 | 543 | 543 | 24,000 |
1986/09/02 | 522 | 574 | 522 | 573 | 16,000 |
1986/08/30 | 510 | 510 | 505 | 505 | 3,000 |
1986/08/29 | 510 | 510 | 510 | 510 | 6,000 |
1986/08/27 | 510 | 515 | 500 | 501 | 29,000 |
1986/08/26 | 511 | 520 | 511 | 511 | 6,000 |
1986/08/25 | 512 | 519 | 512 | 519 | 4,000 |
1986/08/23 | 515 | 520 | 508 | 520 | 5,000 |
1986/08/21 | 530 | 530 | 509 | 509 | 12,000 |
1986/08/20 | 522 | 525 | 522 | 525 | 14,000 |
1986/08/19 | 541 | 541 | 520 | 520 | 20,000 |
1986/08/18 | 550 | 550 | 535 | 535 | 17,000 |
1986/08/15 | 546 | 546 | 546 | 546 | 1,000 |
1986/08/14 | 537 | 537 | 537 | 537 | 1,000 |
1986/08/13 | 540 | 540 | 535 | 535 | 3,000 |
1986/08/07 | 570 | 580 | 570 | 570 | 5,000 |
1986/08/06 | 565 | 570 | 560 | 570 | 9,000 |
1986/08/04 | 525 | 525 | 525 | 525 | 2,000 |
1986/08/02 | 522 | 522 | 521 | 522 | 8,000 |
1986/08/01 | 521 | 524 | 521 | 522 | 9,000 |
1986/07/31 | 543 | 545 | 519 | 521 | 69,000 |
1986/07/30 | 541 | 541 | 541 | 541 | 3,000 |
1986/07/29 | 541 | 546 | 541 | 541 | 29,000 |
1986/07/28 | 555 | 570 | 540 | 540 | 8,000 |
1986/07/26 | 560 | 561 | 560 | 560 | 4,000 |
1986/07/25 | 571 | 571 | 561 | 561 | 6,000 |
1986/07/24 | 562 | 570 | 561 | 561 | 11,000 |
1986/07/23 | 564 | 564 | 560 | 560 | 13,000 |
1986/07/22 | 560 | 579 | 555 | 579 | 9,000 |
1986/07/21 | 585 | 589 | 560 | 560 | 38,000 |
1986/07/19 | 576 | 584 | 570 | 575 | 26,000 |
1986/07/18 | 585 | 590 | 570 | 570 | 28,000 |
1986/07/17 | 580 | 590 | 580 | 585 | 15,000 |
1986/07/16 | 595 | 595 | 584 | 590 | 22,000 |
1986/07/15 | 580 | 600 | 580 | 585 | 29,000 |
1986/07/14 | 600 | 600 | 589 | 589 | 24,000 |
1986/07/11 | 556 | 595 | 555 | 580 | 38,000 |
1986/07/10 | 554 | 560 | 551 | 551 | 36,000 |
1986/07/09 | 573 | 574 | 563 | 564 | 18,000 |
1986/07/08 | 570 | 578 | 570 | 578 | 12,000 |
1986/07/07 | 577 | 588 | 575 | 585 | 17,000 |
1986/07/04 | 612 | 613 | 590 | 607 | 109,000 |
1986/07/03 | 630 | 638 | 603 | 615 | 202,000 |
1986/07/02 | 595 | 650 | 591 | 639 | 408,000 |
1986/07/01 | 595 | 600 | 580 | 590 | 197,000 |
1986/06/30 | 560 | 595 | 556 | 590 | 143,000 |
1986/06/28 | 560 | 560 | 545 | 555 | 41,000 |
1986/06/27 | 560 | 565 | 545 | 550 | 112,000 |
1986/06/26 | 540 | 560 | 540 | 557 | 82,000 |
1986/06/25 | 555 | 555 | 540 | 547 | 67,000 |
1986/06/24 | 550 | 565 | 545 | 545 | 167,000 |
1986/06/23 | 550 | 550 | 535 | 545 | 83,000 |
1986/06/21 | 515 | 520 | 510 | 510 | 30,000 |
1986/06/20 | 502 | 502 | 502 | 502 | 1,000 |
1986/06/19 | 501 | 504 | 498 | 501 | 8,000 |
1986/06/18 | 508 | 510 | 497 | 497 | 18,000 |
1986/06/17 | 500 | 500 | 500 | 500 | 6,000 |
1986/06/16 | 511 | 520 | 510 | 510 | 21,000 |
1986/06/13 | 523 | 525 | 511 | 511 | 28,000 |
1986/06/12 | 510 | 520 | 510 | 520 | 26,000 |
1986/06/11 | 512 | 512 | 510 | 511 | 13,000 |
1986/06/10 | 511 | 515 | 507 | 511 | 73,000 |
1986/06/09 | 515 | 516 | 515 | 516 | 8,000 |
1986/06/07 | 540 | 540 | 525 | 540 | 44,000 |
1986/06/06 | 542 | 543 | 527 | 540 | 70,000 |
1986/06/05 | 545 | 550 | 540 | 540 | 129,000 |
1986/06/04 | 520 | 530 | 520 | 529 | 113,000 |
1986/06/03 | 509 | 510 | 495 | 497 | 37,000 |
1986/06/02 | 485 | 490 | 485 | 490 | 8,000 |
1986/05/30 | 477 | 483 | 475 | 483 | 15,000 |
1986/05/29 | 485 | 489 | 482 | 482 | 29,000 |
1986/05/28 | 483 | 483 | 483 | 483 | 5,000 |
1986/05/27 | 479 | 485 | 479 | 485 | 5,000 |
1986/05/24 | 476 | 476 | 475 | 475 | 23,000 |
1986/05/23 | 480 | 480 | 475 | 480 | 24,000 |
1986/05/22 | 485 | 485 | 475 | 475 | 4,000 |
1986/05/21 | 465 | 490 | 465 | 490 | 17,000 |
1986/05/20 | 470 | 470 | 470 | 470 | 1,000 |
1986/05/19 | 475 | 479 | 475 | 475 | 26,000 |
1986/05/17 | 480 | 480 | 480 | 480 | 31,000 |
1986/05/16 | 480 | 485 | 475 | 475 | 28,000 |
1986/05/15 | 486 | 486 | 480 | 480 | 21,000 |
1986/05/14 | 475 | 475 | 473 | 473 | 8,000 |
1986/05/13 | 490 | 495 | 489 | 495 | 10,000 |
1986/05/12 | 500 | 509 | 500 | 500 | 48,000 |
1986/05/09 | 498 | 504 | 490 | 495 | 83,000 |
1986/05/08 | 470 | 483 | 470 | 483 | 48,000 |
1986/05/07 | 459 | 460 | 458 | 460 | 17,000 |
1986/05/06 | 458 | 459 | 450 | 450 | 9,000 |
1986/05/02 | 459 | 460 | 450 | 459 | 54,000 |
1986/05/01 | 465 | 468 | 460 | 460 | 48,000 |
1986/04/30 | 470 | 470 | 465 | 465 | 23,000 |
1986/04/28 | 465 | 470 | 460 | 470 | 54,000 |
1986/04/26 | 460 | 460 | 460 | 460 | 6,000 |
1986/04/25 | 459 | 470 | 459 | 470 | 2,000 |
1986/04/23 | 461 | 466 | 459 | 459 | 9,000 |
1986/04/22 | 464 | 464 | 460 | 460 | 11,000 |
1986/04/21 | 439 | 450 | 439 | 445 | 21,000 |
1986/04/19 | 440 | 440 | 437 | 440 | 5,000 |
1986/04/18 | 445 | 445 | 440 | 440 | 3,000 |
1986/04/17 | 429 | 445 | 429 | 437 | 6,000 |
1986/04/16 | 435 | 435 | 429 | 429 | 10,000 |
1986/04/14 | 430 | 440 | 425 | 436 | 13,000 |
1986/04/11 | 435 | 435 | 435 | 435 | 9,000 |
1986/04/10 | 448 | 448 | 448 | 448 | 10,000 |
1986/04/09 | 435 | 436 | 435 | 436 | 20,000 |
1986/04/07 | 420 | 420 | 420 | 420 | 1,000 |
1986/04/02 | 455 | 455 | 440 | 440 | 9,000 |
1986/03/31 | 450 | 452 | 441 | 441 | 6,000 |
1986/03/28 | 453 | 453 | 451 | 451 | 7,000 |
1986/03/27 | 451 | 452 | 451 | 452 | 10,000 |
1986/03/26 | 432 | 450 | 432 | 450 | 11,000 |
1986/03/25 | 430 | 441 | 430 | 441 | 10,000 |
1986/03/24 | 440 | 441 | 435 | 435 | 8,000 |
1986/03/20 | 444 | 444 | 440 | 442 | 8,000 |
1986/03/19 | 446 | 446 | 444 | 444 | 14,000 |
1986/03/18 | 460 | 460 | 445 | 445 | 18,000 |
1986/03/17 | 464 | 464 | 460 | 462 | 7,000 |
1986/03/15 | 460 | 464 | 460 | 464 | 17,000 |
1986/03/14 | 466 | 466 | 465 | 465 | 2,000 |
1986/03/13 | 465 | 465 | 465 | 465 | 12,000 |
1986/03/11 | 458 | 470 | 458 | 470 | 17,000 |
1986/03/10 | 465 | 465 | 458 | 458 | 6,000 |
1986/03/07 | 464 | 464 | 460 | 460 | 6,000 |
1986/03/06 | 470 | 473 | 464 | 473 | 19,000 |
1986/03/05 | 471 | 475 | 468 | 474 | 17,000 |
1986/03/04 | 460 | 471 | 455 | 471 | 23,000 |
1986/03/03 | 448 | 455 | 448 | 450 | 38,000 |
1986/03/01 | 440 | 440 | 439 | 439 | 8,000 |
1986/02/28 | 460 | 460 | 450 | 450 | 11,000 |
1986/02/27 | 460 | 460 | 460 | 460 | 1,000 |
1986/02/26 | 455 | 456 | 454 | 456 | 5,000 |
1986/02/25 | 456 | 460 | 450 | 450 | 16,000 |
1986/02/24 | 460 | 460 | 455 | 456 | 12,000 |
1986/02/22 | 463 | 464 | 460 | 460 | 20,000 |
1986/02/21 | 463 | 471 | 460 | 471 | 16,000 |
1986/02/20 | 464 | 465 | 460 | 460 | 17,000 |
1986/02/19 | 483 | 483 | 480 | 480 | 9,000 |
1986/02/18 | 497 | 497 | 484 | 484 | 36,000 |
1986/02/17 | 510 | 510 | 496 | 496 | 76,000 |
1986/02/15 | 505 | 505 | 500 | 500 | 10,000 |
1986/02/14 | 504 | 520 | 500 | 500 | 111,000 |
1986/02/13 | 521 | 521 | 490 | 490 | 16,000 |
1986/02/12 | 530 | 541 | 516 | 518 | 152,000 |
1986/02/10 | 483 | 518 | 483 | 518 | 19,000 |
1986/02/07 | 480 | 481 | 479 | 480 | 22,000 |
1986/02/06 | 480 | 480 | 472 | 473 | 21,000 |
1986/02/05 | 475 | 478 | 474 | 478 | 31,000 |
1986/02/04 | 505 | 505 | 473 | 474 | 39,000 |
1986/02/03 | 490 | 511 | 490 | 500 | 100,000 |
1986/02/01 | 480 | 490 | 475 | 475 | 75,000 |
1986/01/31 | 457 | 488 | 457 | 480 | 804,000 |
1986/01/30 | 466 | 470 | 460 | 460 | 60,000 |
1986/01/29 | 440 | 465 | 440 | 465 | 25,000 |
1986/01/28 | 430 | 435 | 430 | 435 | 50,000 |
1986/01/27 | 440 | 440 | 430 | 430 | 28,000 |
1986/01/25 | 427 | 440 | 427 | 440 | 104,000 |
1986/01/24 | 425 | 430 | 425 | 425 | 27,000 |
1986/01/23 | 425 | 430 | 415 | 415 | 19,000 |
1986/01/22 | 400 | 441 | 400 | 431 | 56,000 |
1986/01/21 | 395 | 395 | 395 | 395 | 2,000 |
1986/01/20 | 407 | 410 | 405 | 405 | 20,000 |
1986/01/18 | 390 | 400 | 390 | 400 | 6,000 |
1986/01/17 | 381 | 381 | 381 | 381 | 6,000 |
1986/01/16 | 380 | 380 | 380 | 380 | 1,000 |
1986/01/14 | 376 | 376 | 376 | 376 | 1,000 |
1986/01/13 | 380 | 383 | 376 | 376 | 10,000 |
1986/01/10 | 380 | 385 | 380 | 381 | 12,000 |
1986/01/09 | 377 | 377 | 377 | 377 | 4,000 |
1986/01/08 | 377 | 377 | 377 | 377 | 5,000 |
1986/01/07 | 384 | 384 | 384 | 384 | 2,000 |
1986/01/06 | 397 | 397 | 397 | 397 | 2,000 |
1986/01/04 | 397 | 397 | 396 | 396 | 3,000 |