日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 581 581 570 571 146,000
1990/12/27 581 581 570 571 75,000
1990/12/26 600 600 570 571 76,000
1990/12/25 591 591 591 591 15,000
1990/12/21 610 640 610 640 54,000
1990/12/20 632 632 620 630 32,000
1990/12/19 626 645 626 640 76,000
1990/12/18 635 635 622 622 47,000
1990/12/17 630 647 630 647 42,000
1990/12/14 665 665 655 660 57,000
1990/12/13 653 675 651 675 61,000
1990/12/12 642 658 641 641 80,000
1990/12/11 645 659 641 646 88,000
1990/12/10 660 660 640 640 53,000
1990/12/07 643 654 630 635 164,000
1990/12/06 610 620 609 613 112,000
1990/12/05 630 630 600 600 136,000
1990/12/04 670 670 621 623 140,000
1990/12/03 646 677 645 677 115,000
1990/11/30 625 640 625 640 148,000
1990/11/29 660 665 631 665 286,000
1990/11/28 688 689 660 662 123,000
1990/11/27 696 700 691 691 22,000
1990/11/26 707 735 707 720 204,000
1990/11/22 688 710 688 710 101,000
1990/11/21 700 700 671 690 143,000
1990/11/20 700 725 700 725 90,000
1990/11/19 700 740 700 740 138,000
1990/11/16 700 700 661 699 306,000
1990/11/15 710 715 698 699 106,000
1990/11/14 742 742 715 725 80,000
1990/11/13 737 745 727 732 128,000
1990/11/09 701 717 700 717 227,000
1990/11/08 722 730 703 710 150,000
1990/11/07 745 750 731 732 83,000
1990/11/06 775 780 735 765 224,000
1990/11/05 730 770 730 769 208,000
1990/11/02 720 734 698 734 355,000
1990/11/01 769 770 730 730 276,000
1990/10/31 775 784 763 770 550,000
1990/10/30 803 803 763 785 363,000
1990/10/29 802 818 801 810 663,000
1990/10/26 812 829 802 812 1,785,000
1990/10/25 794 819 774 802 2,337,000
1990/10/24 720 774 715 774 1,052,000
1990/10/23 729 731 720 720 244,000
1990/10/22 730 730 710 725 171,000
1990/10/19 749 750 702 730 422,000
1990/10/18 720 761 710 741 1,226,000
1990/10/17 600 690 600 690 469,000
1990/10/16 595 605 590 590 20,000
1990/10/15 590 595 590 595 4,000
1990/10/12 554 555 550 555 12,000
1990/10/11 595 595 574 574 11,000
1990/10/09 600 620 600 603 34,000
1990/10/08 570 608 570 608 33,000
1990/10/05 565 575 565 575 6,000
1990/10/04 580 580 562 564 27,000
1990/10/03 575 575 560 570 49,000
1990/10/02 525 550 525 545 94,000
1990/09/27 595 595 585 585 27,000
1990/09/26 636 636 635 635 13,000
1990/09/25 632 632 632 632 3,000
1990/09/21 649 651 645 645 40,000
1990/09/20 671 671 670 670 9,000
1990/09/19 680 680 671 680 39,000
1990/09/18 696 700 680 680 14,000
1990/09/17 700 706 699 706 20,000
1990/09/14 700 710 700 706 16,000
1990/09/13 728 732 707 707 15,000
1990/09/12 701 730 699 730 33,000
1990/09/11 700 700 700 700 16,000
1990/09/07 640 650 630 650 35,000
1990/09/06 670 670 650 650 6,000
1990/09/05 664 664 664 664 3,000
1990/09/04 706 706 680 680 26,000
1990/09/03 719 730 695 705 17,000
1990/08/31 680 730 680 721 30,000
1990/08/30 662 675 650 675 35,000
1990/08/29 661 670 661 661 9,000
1990/08/28 666 666 650 660 99,000
1990/08/27 591 620 591 620 49,000
1990/08/24 609 616 601 601 65,000
1990/08/23 650 650 639 639 10,000
1990/08/22 690 690 650 650 25,000
1990/08/21 730 730 706 706 14,000
1990/08/20 720 729 720 720 7,000
1990/08/17 750 750 720 720 20,000
1990/08/16 740 770 740 751 37,000
1990/08/15 731 741 730 741 27,000
1990/08/14 709 715 709 715 13,000
1990/08/13 760 760 750 750 8,000
1990/08/10 776 776 750 760 52,000
1990/08/09 790 790 770 775 38,000
1990/08/08 760 780 760 780 78,000
1990/08/07 750 776 750 762 79,000
1990/08/06 837 837 800 800 46,000
1990/08/03 845 855 838 838 41,000
1990/08/02 883 886 869 870 56,000
1990/08/01 900 900 885 886 54,000
1990/07/31 890 910 882 895 37,000
1990/07/30 910 910 870 871 62,000
1990/07/27 920 928 905 908 121,000
1990/07/26 919 940 915 929 62,000
1990/07/25 910 920 908 920 72,000
1990/07/24 909 917 900 908 129,000
1990/07/23 950 950 912 912 95,000
1990/07/20 936 961 925 945 227,000
1990/07/19 940 950 936 936 129,000
1990/07/18 956 956 935 945 252,000
1990/07/17 929 950 923 946 386,000
1990/07/16 916 919 905 919 183,000
1990/07/13 895 910 890 891 71,000
1990/07/12 900 905 892 895 227,000
1990/07/11 890 905 881 905 122,000
1990/07/10 890 900 880 880 64,000
1990/07/09 870 920 870 900 161,000
1990/07/06 866 880 860 880 162,000
1990/07/05 850 865 850 865 72,000
1990/07/04 827 850 827 841 102,000
1990/07/03 820 830 820 825 56,000
1990/07/02 830 830 810 820 38,000
1990/06/29 820 830 816 830 42,000
1990/06/28 836 836 810 810 41,000
1990/06/27 802 820 802 820 38,000
1990/06/26 800 800 800 800 7,000
1990/06/25 830 830 830 830 18,000
1990/06/22 840 840 825 830 5,000
1990/06/21 844 855 840 840 81,000
1990/06/20 825 825 824 824 8,000
1990/06/19 824 825 824 825 12,000
1990/06/18 855 855 850 854 21,000
1990/06/15 852 860 850 851 37,000
1990/06/14 855 858 855 855 25,000
1990/06/13 856 860 850 855 49,000
1990/06/12 860 865 856 856 26,000
1990/06/11 879 879 861 861 45,000
1990/06/08 869 890 869 880 42,000
1990/06/07 880 890 880 884 9,000
1990/06/06 898 898 883 890 30,000
1990/06/05 908 910 900 900 40,000
1990/06/04 920 920 900 909 32,000
1990/06/01 929 929 900 900 48,000
1990/05/31 910 930 900 910 85,000
1990/05/30 882 900 882 900 96,000
1990/05/29 886 890 882 885 64,000
1990/05/28 883 890 870 880 77,000
1990/05/25 880 880 870 880 40,000
1990/05/24 879 879 865 865 16,000
1990/05/23 870 890 870 879 49,000
1990/05/22 880 881 879 879 20,000
1990/05/21 885 895 880 880 42,000
1990/05/18 900 900 880 881 75,000
1990/05/17 918 918 899 903 83,000
1990/05/16 879 920 879 899 165,000
1990/05/15 860 880 849 879 163,000
1990/05/14 845 855 838 850 74,000
1990/05/11 845 845 825 835 26,000
1990/05/10 815 845 815 845 84,000
1990/05/09 820 820 805 811 38,000
1990/05/08 810 820 810 820 52,000
1990/05/07 775 810 775 810 43,000
1990/05/02 750 770 750 770 38,000
1990/05/01 760 760 755 760 21,000
1990/04/27 740 764 740 759 46,000
1990/04/26 730 754 726 738 64,000
1990/04/25 730 731 720 730 54,000
1990/04/24 745 745 715 730 41,000
1990/04/23 730 745 730 735 20,000
1990/04/20 759 759 745 745 12,000
1990/04/19 723 739 723 739 46,000
1990/04/18 685 708 685 708 27,000
1990/04/17 695 695 690 695 39,000
1990/04/16 705 705 685 685 31,000
1990/04/13 730 730 715 715 39,000
1990/04/12 750 750 720 730 70,000
1990/04/11 714 759 714 740 107,000
1990/04/04 640 642 615 615 104,000
1990/04/03 721 722 670 670 66,000
1990/03/30 847 847 799 801 50,000
1990/03/29 860 860 845 845 22,000
1990/03/28 873 874 860 862 16,000
1990/03/27 890 890 873 873 19,000
1990/03/26 840 871 836 855 54,000
1990/03/23 825 840 825 830 52,000
1990/03/22 830 835 830 835 40,000
1990/03/20 920 950 880 900 69,000
1990/03/19 965 965 960 960 14,000
1990/03/16 987 987 965 965 46,000
1990/03/15 969 990 969 987 27,000
1990/03/14 970 979 965 979 18,000
1990/03/13 1,010 1,010 990 990 14,000
1990/03/12 1,020 1,030 1,000 1,000 32,000
1990/03/09 955 1,040 955 1,040 92,000
1990/03/08 960 970 960 965 36,000
1990/03/07 969 969 960 965 37,000
1990/03/06 961 980 961 969 60,000
1990/03/05 980 980 960 960 25,000
1990/03/02 980 990 970 986 86,000
1990/03/01 986 989 965 989 30,000
1990/02/28 927 986 927 976 35,000
1990/02/27 950 950 912 921 80,000
1990/02/26 920 920 899 910 43,000
1990/02/23 1,000 1,000 970 970 64,000
1990/02/22 995 1,020 995 1,010 66,000
1990/02/21 1,030 1,030 990 991 61,000
1990/02/20 1,040 1,060 1,030 1,030 63,000
1990/02/19 1,040 1,050 1,040 1,040 35,000
1990/02/16 1,040 1,060 1,040 1,040 74,000
1990/02/15 1,040 1,060 1,040 1,040 24,000
1990/02/14 1,050 1,060 1,040 1,040 20,000
1990/02/13 1,080 1,080 1,060 1,060 19,000
1990/02/09 1,040 1,070 1,030 1,070 47,000
1990/02/06 1,040 1,050 1,030 1,030 81,000
1990/02/05 1,030 1,050 1,030 1,030 32,000
1990/02/02 1,030 1,050 1,020 1,040 102,000
1990/02/01 1,030 1,030 1,020 1,020 65,000
1990/01/31 1,010 1,030 1,010 1,030 41,000
1990/01/30 1,020 1,030 1,010 1,010 65,000
1990/01/29 1,010 1,020 1,000 1,010 37,000
1990/01/26 1,020 1,020 1,010 1,010 30,000
1990/01/25 1,020 1,020 1,000 1,010 106,000
1990/01/24 1,030 1,030 1,010 1,010 118,000
1990/01/23 1,040 1,040 1,020 1,030 71,000
1990/01/22 1,020 1,040 1,020 1,020 58,000
1990/01/19 1,020 1,040 1,010 1,020 100,000
1990/01/18 1,040 1,050 1,010 1,030 92,000
1990/01/17 1,040 1,050 1,030 1,040 106,000
1990/01/16 1,070 1,070 1,040 1,040 133,000
1990/01/12 1,080 1,090 1,070 1,070 132,000
1990/01/11 1,070 1,080 1,060 1,070 94,000
1990/01/10 1,080 1,100 1,070 1,070 104,000
1990/01/09 1,090 1,100 1,080 1,080 84,000
1990/01/08 1,090 1,110 1,080 1,080 62,000
1990/01/05 1,110 1,120 1,080 1,080 95,000
1990/01/04 1,120 1,130 1,100 1,100 37,000

このページの先頭へ