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 |
---|---|---|---|---|---|
1988/12/28 | 720 | 720 | 708 | 710 | 46,000 |
1988/12/27 | 727 | 727 | 710 | 710 | 56,000 |
1988/12/26 | 704 | 719 | 704 | 717 | 49,000 |
1988/12/24 | 716 | 716 | 701 | 703 | 23,000 |
1988/12/23 | 740 | 740 | 710 | 710 | 97,000 |
1988/12/22 | 726 | 740 | 721 | 721 | 42,000 |
1988/12/21 | 735 | 740 | 720 | 721 | 89,000 |
1988/12/20 | 755 | 755 | 735 | 745 | 125,000 |
1988/12/19 | 759 | 765 | 746 | 746 | 250,000 |
1988/12/16 | 774 | 775 | 731 | 736 | 510,000 |
1988/12/15 | 740 | 765 | 736 | 764 | 912,000 |
1988/12/14 | 720 | 734 | 720 | 734 | 169,000 |
1988/12/13 | 725 | 725 | 710 | 710 | 88,000 |
1988/12/12 | 740 | 740 | 713 | 713 | 173,000 |
1988/12/09 | 740 | 749 | 730 | 730 | 211,000 |
1988/12/08 | 732 | 750 | 730 | 738 | 395,000 |
1988/12/07 | 740 | 747 | 730 | 730 | 474,000 |
1988/12/06 | 690 | 730 | 690 | 730 | 204,000 |
1988/12/05 | 691 | 695 | 685 | 690 | 60,000 |
1988/12/03 | 695 | 697 | 685 | 690 | 67,000 |
1988/12/02 | 701 | 701 | 690 | 690 | 97,000 |
1988/12/01 | 715 | 719 | 690 | 690 | 143,000 |
1988/11/30 | 680 | 716 | 680 | 715 | 120,000 |
1988/11/29 | 651 | 670 | 651 | 670 | 29,000 |
1988/11/28 | 670 | 670 | 650 | 650 | 55,000 |
1988/11/26 | 681 | 681 | 666 | 670 | 56,000 |
1988/11/25 | 671 | 684 | 661 | 661 | 124,000 |
1988/11/24 | 660 | 675 | 660 | 674 | 93,000 |
1988/11/22 | 680 | 684 | 670 | 670 | 92,000 |
1988/11/21 | 708 | 708 | 673 | 685 | 159,000 |
1988/11/18 | 727 | 727 | 706 | 706 | 463,000 |
1988/11/17 | 706 | 715 | 700 | 708 | 548,000 |
1988/11/16 | 660 | 679 | 655 | 676 | 309,000 |
1988/11/15 | 660 | 665 | 640 | 650 | 272,000 |
1988/11/14 | 610 | 641 | 610 | 634 | 84,000 |
1988/11/11 | 599 | 615 | 599 | 600 | 99,000 |
1988/11/10 | 580 | 599 | 580 | 580 | 57,000 |
1988/11/09 | 565 | 580 | 565 | 570 | 64,000 |
1988/11/08 | 570 | 580 | 561 | 561 | 15,000 |
1988/11/07 | 580 | 580 | 570 | 570 | 31,000 |
1988/11/05 | 590 | 590 | 590 | 590 | 8,000 |
1988/11/04 | 597 | 597 | 580 | 580 | 12,000 |
1988/11/02 | 600 | 604 | 580 | 596 | 14,000 |
1988/11/01 | 605 | 605 | 598 | 603 | 6,000 |
1988/10/31 | 609 | 609 | 595 | 595 | 43,000 |
1988/10/29 | 595 | 599 | 584 | 599 | 27,000 |
1988/10/28 | 585 | 597 | 581 | 595 | 36,000 |
1988/10/27 | 581 | 598 | 581 | 595 | 20,000 |
1988/10/26 | 585 | 585 | 580 | 580 | 26,000 |
1988/10/25 | 584 | 590 | 575 | 585 | 43,000 |
1988/10/24 | 561 | 580 | 560 | 580 | 18,000 |
1988/10/22 | 575 | 575 | 560 | 560 | 9,000 |
1988/10/21 | 569 | 569 | 555 | 555 | 27,000 |
1988/10/20 | 570 | 570 | 560 | 570 | 23,000 |
1988/10/19 | 570 | 570 | 563 | 563 | 4,000 |
1988/10/18 | 570 | 570 | 560 | 561 | 21,000 |
1988/10/17 | 570 | 580 | 570 | 573 | 19,000 |
1988/10/14 | 589 | 590 | 570 | 570 | 20,000 |
1988/10/13 | 590 | 590 | 580 | 590 | 11,000 |
1988/10/12 | 597 | 600 | 590 | 590 | 26,000 |
1988/10/11 | 600 | 600 | 600 | 600 | 12,000 |
1988/10/07 | 580 | 581 | 568 | 580 | 15,000 |
1988/10/06 | 580 | 581 | 575 | 575 | 8,000 |
1988/10/05 | 575 | 576 | 575 | 575 | 8,000 |
1988/10/04 | 580 | 580 | 575 | 580 | 14,000 |
1988/10/03 | 585 | 585 | 575 | 575 | 10,000 |
1988/10/01 | 580 | 580 | 580 | 580 | 9,000 |
1988/09/30 | 581 | 581 | 580 | 580 | 4,000 |
1988/09/29 | 583 | 583 | 571 | 571 | 19,000 |
1988/09/28 | 593 | 593 | 580 | 580 | 15,000 |
1988/09/27 | 0 | 0 | 0 | 0 | 0 |
1988/09/27 | 1 -> 1.10 分割 | ||||
1988/09/26 | 610 | 616 | 609 | 616 | 63,000 |
1988/09/24 | 630 | 631 | 612 | 625 | 100,000 |
1988/09/22 | 632 | 633 | 611 | 628 | 36,000 |
1988/09/21 | 638 | 638 | 630 | 631 | 17,000 |
1988/09/20 | 645 | 645 | 635 | 638 | 29,000 |
1988/09/19 | 655 | 655 | 635 | 645 | 30,000 |
1988/09/16 | 659 | 660 | 655 | 655 | 21,000 |
1988/09/14 | 668 | 668 | 655 | 659 | 30,000 |
1988/09/13 | 669 | 669 | 656 | 660 | 28,000 |
1988/09/12 | 669 | 669 | 655 | 659 | 21,000 |
1988/09/09 | 660 | 665 | 640 | 640 | 41,000 |
1988/09/08 | 669 | 669 | 648 | 648 | 13,000 |
1988/09/07 | 650 | 659 | 640 | 659 | 24,000 |
1988/09/05 | 600 | 601 | 600 | 600 | 19,000 |
1988/09/03 | 600 | 600 | 600 | 600 | 2,000 |
1988/09/02 | 600 | 600 | 600 | 600 | 5,000 |
1988/09/01 | 610 | 610 | 600 | 600 | 8,000 |
1988/08/31 | 603 | 620 | 603 | 605 | 6,000 |
1988/08/30 | 615 | 620 | 615 | 620 | 8,000 |
1988/08/29 | 619 | 619 | 615 | 615 | 15,000 |
1988/08/27 | 618 | 618 | 618 | 618 | 2,000 |
1988/08/26 | 628 | 628 | 618 | 618 | 18,000 |
1988/08/25 | 628 | 628 | 628 | 628 | 1,000 |
1988/08/24 | 625 | 625 | 623 | 623 | 13,000 |
1988/08/23 | 621 | 628 | 621 | 625 | 9,000 |
1988/08/22 | 633 | 633 | 633 | 633 | 1,000 |
1988/08/19 | 621 | 633 | 621 | 633 | 9,000 |
1988/08/18 | 630 | 630 | 625 | 625 | 7,000 |
1988/08/17 | 630 | 630 | 626 | 628 | 7,000 |
1988/08/16 | 625 | 628 | 625 | 628 | 2,000 |
1988/08/15 | 641 | 641 | 630 | 630 | 3,000 |
1988/08/12 | 631 | 641 | 630 | 641 | 9,000 |
1988/08/11 | 630 | 635 | 625 | 630 | 14,000 |
1988/08/10 | 638 | 638 | 630 | 630 | 4,000 |
1988/08/09 | 645 | 645 | 638 | 638 | 18,000 |
1988/08/08 | 636 | 645 | 625 | 625 | 48,000 |
1988/08/06 | 646 | 646 | 646 | 646 | 5,000 |
1988/08/05 | 641 | 655 | 641 | 655 | 5,000 |
1988/08/04 | 643 | 663 | 643 | 663 | 10,000 |
1988/08/03 | 640 | 643 | 640 | 643 | 10,000 |
1988/08/01 | 660 | 660 | 650 | 651 | 6,000 |
1988/07/30 | 660 | 660 | 659 | 660 | 4,000 |
1988/07/29 | 665 | 668 | 655 | 668 | 10,000 |
1988/07/28 | 650 | 665 | 650 | 665 | 13,000 |
1988/07/27 | 635 | 647 | 627 | 647 | 19,000 |
1988/07/26 | 640 | 640 | 621 | 625 | 35,000 |
1988/07/25 | 636 | 640 | 630 | 640 | 32,000 |
1988/07/23 | 660 | 660 | 650 | 650 | 19,000 |
1988/07/22 | 661 | 662 | 661 | 662 | 33,000 |
1988/07/21 | 661 | 680 | 661 | 670 | 30,000 |
1988/07/20 | 675 | 680 | 670 | 680 | 5,000 |
1988/07/19 | 685 | 685 | 675 | 676 | 24,000 |
1988/07/18 | 686 | 697 | 685 | 685 | 36,000 |
1988/07/15 | 699 | 700 | 696 | 696 | 45,000 |
1988/07/14 | 703 | 710 | 700 | 703 | 40,000 |
1988/07/13 | 715 | 715 | 710 | 710 | 12,000 |
1988/07/12 | 721 | 725 | 713 | 714 | 23,000 |
1988/07/11 | 711 | 720 | 709 | 715 | 27,000 |
1988/07/08 | 703 | 716 | 703 | 709 | 34,000 |
1988/07/07 | 712 | 720 | 699 | 699 | 63,000 |
1988/07/06 | 712 | 716 | 712 | 715 | 35,000 |
1988/07/05 | 715 | 725 | 712 | 720 | 55,000 |
1988/07/04 | 720 | 724 | 710 | 720 | 20,000 |
1988/07/02 | 729 | 730 | 720 | 730 | 36,000 |
1988/07/01 | 736 | 744 | 725 | 735 | 36,000 |
1988/06/30 | 736 | 749 | 736 | 736 | 38,000 |
1988/06/29 | 750 | 758 | 735 | 735 | 70,000 |
1988/06/28 | 734 | 750 | 730 | 745 | 89,000 |
1988/06/27 | 750 | 750 | 735 | 735 | 45,000 |
1988/06/25 | 764 | 771 | 755 | 757 | 191,000 |
1988/06/24 | 770 | 770 | 758 | 763 | 383,000 |
1988/06/23 | 740 | 745 | 724 | 740 | 116,000 |
1988/06/22 | 734 | 740 | 726 | 740 | 65,000 |
1988/06/21 | 729 | 730 | 723 | 724 | 61,000 |
1988/06/20 | 722 | 745 | 722 | 730 | 57,000 |
1988/06/17 | 730 | 740 | 715 | 722 | 63,000 |
1988/06/16 | 740 | 744 | 730 | 730 | 135,000 |
1988/06/15 | 740 | 745 | 735 | 740 | 137,000 |
1988/06/14 | 730 | 738 | 725 | 735 | 74,000 |
1988/06/13 | 735 | 745 | 720 | 725 | 70,000 |
1988/06/10 | 740 | 750 | 735 | 735 | 167,000 |
1988/06/09 | 761 | 765 | 740 | 740 | 155,000 |
1988/06/08 | 770 | 784 | 757 | 757 | 570,000 |
1988/06/07 | 731 | 780 | 730 | 777 | 607,000 |
1988/06/06 | 733 | 733 | 725 | 725 | 109,000 |
1988/06/04 | 720 | 730 | 720 | 725 | 73,000 |
1988/06/03 | 701 | 735 | 701 | 730 | 337,000 |
1988/06/02 | 706 | 712 | 696 | 704 | 78,000 |
1988/06/01 | 710 | 720 | 705 | 712 | 84,000 |
1988/05/31 | 737 | 740 | 710 | 715 | 228,000 |
1988/05/30 | 705 | 730 | 700 | 729 | 223,000 |
1988/05/28 | 706 | 706 | 696 | 696 | 89,000 |
1988/05/27 | 680 | 700 | 671 | 698 | 197,000 |
1988/05/26 | 675 | 690 | 670 | 680 | 84,000 |
1988/05/25 | 696 | 696 | 680 | 685 | 165,000 |
1988/05/24 | 660 | 690 | 650 | 690 | 110,000 |
1988/05/23 | 656 | 656 | 649 | 651 | 69,000 |
1988/05/20 | 655 | 665 | 655 | 656 | 31,000 |
1988/05/19 | 662 | 670 | 660 | 660 | 60,000 |
1988/05/18 | 670 | 670 | 660 | 660 | 47,000 |
1988/05/17 | 662 | 672 | 662 | 670 | 29,000 |
1988/05/16 | 667 | 672 | 662 | 670 | 32,000 |
1988/05/13 | 661 | 676 | 660 | 668 | 41,000 |
1988/05/12 | 652 | 669 | 652 | 669 | 18,000 |
1988/05/11 | 680 | 680 | 660 | 660 | 38,000 |
1988/05/10 | 679 | 679 | 665 | 665 | 21,000 |
1988/05/09 | 675 | 680 | 661 | 661 | 63,000 |
1988/05/07 | 697 | 697 | 685 | 692 | 80,000 |
1988/05/06 | 670 | 698 | 655 | 690 | 364,000 |
1988/05/02 | 654 | 670 | 643 | 670 | 72,000 |
1988/04/30 | 660 | 660 | 640 | 650 | 38,000 |
1988/04/28 | 658 | 675 | 650 | 650 | 246,000 |
1988/04/27 | 625 | 660 | 620 | 658 | 159,000 |
1988/04/26 | 622 | 633 | 613 | 621 | 50,000 |
1988/04/25 | 620 | 625 | 608 | 620 | 26,000 |
1988/04/23 | 631 | 631 | 625 | 631 | 17,000 |
1988/04/22 | 640 | 644 | 635 | 635 | 68,000 |
1988/04/21 | 615 | 647 | 615 | 640 | 114,000 |
1988/04/20 | 615 | 622 | 613 | 622 | 35,000 |
1988/04/19 | 621 | 624 | 611 | 611 | 122,000 |
1988/04/18 | 590 | 624 | 590 | 624 | 39,000 |
1988/04/15 | 595 | 598 | 588 | 588 | 26,000 |
1988/04/14 | 610 | 610 | 595 | 600 | 31,000 |
1988/04/13 | 609 | 610 | 601 | 608 | 13,000 |
1988/04/12 | 610 | 610 | 604 | 604 | 20,000 |
1988/04/11 | 611 | 615 | 610 | 610 | 17,000 |
1988/04/08 | 602 | 610 | 602 | 610 | 6,000 |
1988/04/07 | 609 | 615 | 601 | 601 | 26,000 |
1988/04/06 | 610 | 619 | 600 | 612 | 23,000 |
1988/04/05 | 622 | 622 | 605 | 608 | 39,000 |
1988/04/04 | 605 | 625 | 605 | 624 | 41,000 |
1988/04/02 | 600 | 600 | 591 | 595 | 28,000 |
1988/04/01 | 600 | 600 | 580 | 585 | 14,000 |
1988/03/31 | 576 | 580 | 576 | 576 | 5,000 |
1988/03/30 | 572 | 579 | 571 | 571 | 25,000 |
1988/03/29 | 585 | 585 | 570 | 570 | 23,000 |
1988/03/28 | 575 | 575 | 565 | 575 | 11,000 |
1988/03/26 | 570 | 578 | 560 | 576 | 22,000 |
1988/03/25 | 572 | 580 | 568 | 568 | 23,000 |
1988/03/24 | 580 | 582 | 575 | 575 | 11,000 |
1988/03/23 | 575 | 590 | 570 | 570 | 27,000 |
1988/03/22 | 580 | 590 | 578 | 590 | 16,000 |
1988/03/18 | 580 | 580 | 580 | 580 | 4,000 |
1988/03/17 | 590 | 592 | 576 | 576 | 19,000 |
1988/03/16 | 590 | 600 | 580 | 580 | 29,000 |
1988/03/15 | 571 | 575 | 571 | 575 | 7,000 |
1988/03/14 | 576 | 589 | 570 | 570 | 13,000 |
1988/03/11 | 577 | 583 | 575 | 582 | 19,000 |
1988/03/10 | 575 | 590 | 575 | 576 | 14,000 |
1988/03/09 | 583 | 590 | 577 | 590 | 10,000 |
1988/03/08 | 580 | 592 | 580 | 590 | 4,000 |
1988/03/07 | 599 | 599 | 590 | 595 | 26,000 |
1988/03/05 | 591 | 591 | 590 | 590 | 11,000 |
1988/03/04 | 600 | 600 | 591 | 600 | 14,000 |
1988/03/03 | 605 | 605 | 595 | 595 | 36,000 |
1988/03/02 | 596 | 614 | 595 | 595 | 65,000 |
1988/03/01 | 590 | 598 | 590 | 595 | 26,000 |
1988/02/29 | 598 | 610 | 590 | 590 | 69,000 |
1988/02/27 | 564 | 594 | 554 | 590 | 79,000 |
1988/02/26 | 570 | 570 | 555 | 565 | 21,000 |
1988/02/25 | 558 | 568 | 558 | 559 | 12,000 |
1988/02/24 | 555 | 558 | 555 | 558 | 10,000 |
1988/02/22 | 553 | 556 | 551 | 555 | 15,000 |
1988/02/19 | 556 | 560 | 553 | 553 | 14,000 |
1988/02/18 | 550 | 554 | 550 | 554 | 7,000 |
1988/02/17 | 562 | 562 | 560 | 560 | 3,000 |
1988/02/12 | 546 | 563 | 546 | 560 | 21,000 |
1988/02/10 | 571 | 571 | 540 | 540 | 25,000 |
1988/02/09 | 560 | 560 | 560 | 560 | 5,000 |
1988/02/08 | 583 | 583 | 583 | 583 | 2,000 |
1988/02/04 | 579 | 579 | 575 | 576 | 9,000 |
1988/02/03 | 570 | 570 | 560 | 561 | 34,000 |
1988/02/02 | 578 | 580 | 578 | 580 | 7,000 |
1988/02/01 | 567 | 579 | 566 | 579 | 8,000 |
1988/01/30 | 565 | 565 | 560 | 565 | 20,000 |
1988/01/29 | 560 | 560 | 555 | 555 | 9,000 |
1988/01/28 | 580 | 580 | 565 | 565 | 7,000 |
1988/01/27 | 582 | 590 | 580 | 580 | 15,000 |
1988/01/26 | 590 | 592 | 590 | 592 | 13,000 |
1988/01/25 | 545 | 560 | 545 | 560 | 13,000 |
1988/01/22 | 540 | 550 | 540 | 550 | 5,000 |
1988/01/21 | 530 | 535 | 530 | 530 | 9,000 |
1988/01/19 | 549 | 549 | 536 | 536 | 10,000 |
1988/01/18 | 526 | 550 | 526 | 545 | 3,000 |
1988/01/14 | 520 | 520 | 520 | 520 | 1,000 |
1988/01/13 | 522 | 545 | 522 | 522 | 5,000 |
1988/01/12 | 520 | 520 | 520 | 520 | 1,000 |
1988/01/08 | 512 | 545 | 512 | 540 | 15,000 |
1988/01/07 | 518 | 518 | 501 | 510 | 13,000 |
1988/01/06 | 486 | 490 | 486 | 490 | 3,000 |
1988/01/05 | 500 | 500 | 485 | 485 | 2,000 |
1988/01/04 | 500 | 500 | 500 | 500 | 2,000 |