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 |
---|---|---|---|---|---|
1994/12/30 | 561 | 574 | 560 | 574 | 242,000 |
1994/12/29 | 555 | 565 | 550 | 564 | 249,000 |
1994/12/28 | 555 | 565 | 554 | 565 | 298,000 |
1994/12/27 | 542 | 558 | 539 | 558 | 295,000 |
1994/12/26 | 539 | 540 | 533 | 540 | 87,000 |
1994/12/22 | 524 | 535 | 524 | 535 | 128,000 |
1994/12/21 | 523 | 530 | 520 | 520 | 148,000 |
1994/12/20 | 523 | 526 | 522 | 526 | 52,000 |
1994/12/19 | 533 | 533 | 518 | 523 | 70,000 |
1994/12/16 | 520 | 521 | 510 | 513 | 137,000 |
1994/12/15 | 519 | 519 | 503 | 506 | 100,000 |
1994/12/14 | 502 | 502 | 501 | 501 | 60,000 |
1994/12/13 | 505 | 505 | 502 | 503 | 72,000 |
1994/12/12 | 510 | 510 | 504 | 505 | 107,000 |
1994/12/09 | 528 | 528 | 511 | 511 | 391,000 |
1994/12/08 | 520 | 521 | 515 | 519 | 75,000 |
1994/12/07 | 511 | 527 | 511 | 520 | 382,000 |
1994/12/06 | 522 | 525 | 521 | 521 | 41,000 |
1994/12/05 | 513 | 535 | 513 | 520 | 40,000 |
1994/12/02 | 520 | 520 | 510 | 511 | 80,000 |
1994/12/01 | 516 | 520 | 516 | 520 | 70,000 |
1994/11/30 | 510 | 515 | 510 | 513 | 92,000 |
1994/11/29 | 510 | 515 | 507 | 508 | 56,000 |
1994/11/28 | 510 | 519 | 505 | 505 | 70,000 |
1994/11/25 | 525 | 525 | 519 | 520 | 150,000 |
1994/11/24 | 520 | 530 | 518 | 520 | 145,000 |
1994/11/22 | 530 | 540 | 526 | 535 | 279,000 |
1994/11/21 | 535 | 540 | 532 | 535 | 60,000 |
1994/11/18 | 539 | 549 | 535 | 549 | 140,000 |
1994/11/17 | 532 | 539 | 530 | 535 | 61,000 |
1994/11/16 | 531 | 535 | 531 | 535 | 73,000 |
1994/11/15 | 530 | 540 | 530 | 540 | 74,000 |
1994/11/14 | 525 | 528 | 525 | 527 | 86,000 |
1994/11/11 | 517 | 528 | 512 | 528 | 100,000 |
1994/11/10 | 530 | 530 | 517 | 517 | 110,000 |
1994/11/09 | 540 | 540 | 525 | 530 | 194,000 |
1994/11/08 | 536 | 541 | 534 | 540 | 78,000 |
1994/11/07 | 543 | 543 | 535 | 540 | 47,000 |
1994/11/04 | 540 | 543 | 534 | 543 | 56,000 |
1994/11/02 | 539 | 542 | 539 | 540 | 86,000 |
1994/11/01 | 549 | 549 | 544 | 546 | 37,000 |
1994/10/31 | 538 | 545 | 538 | 544 | 65,000 |
1994/10/28 | 540 | 541 | 537 | 537 | 84,000 |
1994/10/27 | 539 | 544 | 538 | 540 | 49,000 |
1994/10/26 | 540 | 549 | 538 | 538 | 91,000 |
1994/10/25 | 550 | 555 | 549 | 550 | 115,000 |
1994/10/24 | 550 | 556 | 547 | 550 | 70,000 |
1994/10/21 | 557 | 557 | 545 | 550 | 90,000 |
1994/10/20 | 545 | 560 | 541 | 555 | 201,000 |
1994/10/19 | 541 | 549 | 536 | 549 | 135,000 |
1994/10/18 | 541 | 543 | 539 | 541 | 134,000 |
1994/10/17 | 540 | 550 | 540 | 541 | 86,000 |
1994/10/14 | 540 | 544 | 537 | 540 | 108,000 |
1994/10/13 | 533 | 544 | 533 | 540 | 129,000 |
1994/10/12 | 525 | 535 | 525 | 532 | 118,000 |
1994/10/11 | 533 | 540 | 527 | 530 | 68,000 |
1994/10/07 | 540 | 543 | 535 | 543 | 90,000 |
1994/10/06 | 540 | 540 | 536 | 540 | 240,000 |
1994/10/05 | 540 | 544 | 537 | 540 | 75,000 |
1994/10/04 | 540 | 540 | 530 | 530 | 81,000 |
1994/10/03 | 543 | 543 | 535 | 540 | 71,000 |
1994/09/30 | 547 | 549 | 540 | 543 | 99,000 |
1994/09/29 | 540 | 548 | 539 | 540 | 87,000 |
1994/09/28 | 535 | 536 | 532 | 536 | 60,000 |
1994/09/27 | 534 | 535 | 530 | 535 | 70,000 |
1994/09/26 | 526 | 534 | 526 | 527 | 71,000 |
1994/09/22 | 525 | 535 | 525 | 535 | 88,000 |
1994/09/21 | 525 | 540 | 521 | 523 | 80,000 |
1994/09/20 | 530 | 530 | 521 | 525 | 27,000 |
1994/09/19 | 531 | 532 | 520 | 520 | 103,000 |
1994/09/16 | 530 | 532 | 530 | 532 | 147,000 |
1994/09/14 | 534 | 534 | 521 | 530 | 253,000 |
1994/09/13 | 530 | 535 | 525 | 530 | 159,000 |
1994/09/12 | 541 | 541 | 527 | 530 | 112,000 |
1994/09/09 | 533 | 540 | 530 | 531 | 85,000 |
1994/09/08 | 530 | 530 | 521 | 523 | 90,000 |
1994/09/07 | 532 | 533 | 521 | 521 | 102,000 |
1994/09/06 | 536 | 536 | 530 | 530 | 102,000 |
1994/09/05 | 542 | 542 | 536 | 540 | 20,000 |
1994/09/02 | 544 | 544 | 541 | 542 | 39,000 |
1994/09/01 | 543 | 545 | 540 | 540 | 59,000 |
1994/08/31 | 550 | 555 | 545 | 550 | 98,000 |
1994/08/30 | 541 | 545 | 541 | 543 | 48,000 |
1994/08/29 | 556 | 556 | 550 | 555 | 32,000 |
1994/08/26 | 556 | 560 | 550 | 550 | 23,000 |
1994/08/25 | 560 | 560 | 555 | 556 | 66,000 |
1994/08/24 | 545 | 560 | 545 | 550 | 71,000 |
1994/08/23 | 555 | 559 | 550 | 555 | 59,000 |
1994/08/22 | 555 | 561 | 550 | 551 | 125,000 |
1994/08/19 | 552 | 552 | 545 | 545 | 55,000 |
1994/08/18 | 559 | 559 | 550 | 550 | 50,000 |
1994/08/17 | 560 | 560 | 552 | 557 | 90,000 |
1994/08/16 | 550 | 560 | 548 | 560 | 87,000 |
1994/08/15 | 555 | 555 | 550 | 550 | 45,000 |
1994/08/12 | 559 | 559 | 550 | 550 | 68,000 |
1994/08/11 | 554 | 554 | 549 | 554 | 84,000 |
1994/08/10 | 559 | 562 | 552 | 552 | 148,000 |
1994/08/09 | 557 | 560 | 550 | 559 | 73,000 |
1994/08/08 | 555 | 560 | 555 | 555 | 40,000 |
1994/08/05 | 572 | 574 | 555 | 562 | 285,000 |
1994/08/04 | 550 | 567 | 548 | 562 | 2,570,000 |
1994/08/03 | 559 | 559 | 550 | 550 | 112,000 |
1994/08/02 | 545 | 562 | 545 | 560 | 319,000 |
1994/08/01 | 535 | 536 | 535 | 535 | 99,000 |
1994/07/29 | 540 | 540 | 530 | 532 | 67,000 |
1994/07/28 | 522 | 529 | 520 | 528 | 57,000 |
1994/07/27 | 532 | 533 | 522 | 525 | 47,000 |
1994/07/26 | 537 | 538 | 537 | 537 | 49,000 |
1994/07/25 | 535 | 541 | 530 | 532 | 35,000 |
1994/07/22 | 542 | 543 | 540 | 541 | 81,000 |
1994/07/21 | 549 | 555 | 541 | 543 | 102,000 |
1994/07/20 | 560 | 563 | 550 | 559 | 148,000 |
1994/07/19 | 550 | 553 | 544 | 545 | 70,000 |
1994/07/18 | 560 | 560 | 545 | 550 | 43,000 |
1994/07/15 | 559 | 563 | 556 | 560 | 98,000 |
1994/07/14 | 543 | 560 | 540 | 552 | 179,000 |
1994/07/13 | 545 | 545 | 538 | 539 | 123,000 |
1994/07/12 | 550 | 555 | 544 | 544 | 90,000 |
1994/07/11 | 548 | 550 | 546 | 550 | 23,000 |
1994/07/08 | 557 | 560 | 550 | 550 | 63,000 |
1994/07/07 | 554 | 554 | 550 | 553 | 120,000 |
1994/07/06 | 565 | 568 | 560 | 564 | 113,000 |
1994/07/05 | 566 | 568 | 561 | 568 | 82,000 |
1994/07/04 | 551 | 560 | 551 | 555 | 51,000 |
1994/07/01 | 548 | 550 | 548 | 550 | 42,000 |
1994/06/30 | 548 | 560 | 547 | 547 | 105,000 |
1994/06/29 | 555 | 555 | 546 | 548 | 103,000 |
1994/06/28 | 550 | 570 | 550 | 560 | 97,000 |
1994/06/27 | 542 | 550 | 542 | 545 | 107,000 |
1994/06/24 | 560 | 570 | 551 | 551 | 137,000 |
1994/06/23 | 561 | 570 | 560 | 565 | 63,000 |
1994/06/22 | 560 | 563 | 558 | 558 | 96,000 |
1994/06/21 | 573 | 580 | 570 | 571 | 115,000 |
1994/06/20 | 585 | 590 | 583 | 583 | 151,000 |
1994/06/17 | 582 | 585 | 578 | 583 | 162,000 |
1994/06/16 | 584 | 590 | 580 | 580 | 185,000 |
1994/06/15 | 590 | 595 | 581 | 584 | 174,000 |
1994/06/14 | 590 | 600 | 585 | 588 | 547,000 |
1994/06/13 | 573 | 585 | 571 | 585 | 172,000 |
1994/06/10 | 572 | 581 | 572 | 575 | 233,000 |
1994/06/09 | 580 | 584 | 575 | 582 | 198,000 |
1994/06/08 | 562 | 580 | 562 | 579 | 179,000 |
1994/06/07 | 560 | 570 | 560 | 562 | 60,000 |
1994/06/06 | 555 | 570 | 555 | 566 | 87,000 |
1994/06/03 | 577 | 582 | 561 | 565 | 127,000 |
1994/06/02 | 580 | 589 | 577 | 580 | 377,000 |
1994/06/01 | 576 | 582 | 575 | 575 | 151,000 |
1994/05/31 | 583 | 583 | 573 | 575 | 146,000 |
1994/05/30 | 579 | 585 | 575 | 583 | 225,000 |
1994/05/27 | 578 | 580 | 572 | 575 | 406,000 |
1994/05/26 | 559 | 568 | 559 | 568 | 164,000 |
1994/05/25 | 552 | 558 | 551 | 555 | 67,000 |
1994/05/24 | 550 | 555 | 550 | 555 | 92,000 |
1994/05/23 | 550 | 555 | 550 | 550 | 72,000 |
1994/05/20 | 546 | 550 | 546 | 549 | 30,000 |
1994/05/19 | 546 | 550 | 545 | 545 | 37,000 |
1994/05/18 | 546 | 549 | 545 | 547 | 66,000 |
1994/05/17 | 554 | 554 | 545 | 545 | 33,000 |
1994/05/16 | 546 | 554 | 546 | 546 | 42,000 |
1994/05/13 | 547 | 554 | 546 | 553 | 92,000 |
1994/05/12 | 555 | 555 | 545 | 547 | 62,000 |
1994/05/11 | 542 | 557 | 541 | 557 | 304,000 |
1994/05/10 | 542 | 545 | 541 | 541 | 56,000 |
1994/05/09 | 545 | 553 | 545 | 545 | 33,000 |
1994/05/06 | 550 | 555 | 545 | 555 | 44,000 |
1994/05/02 | 549 | 550 | 541 | 550 | 90,000 |
1994/04/28 | 553 | 555 | 547 | 550 | 72,000 |
1994/04/27 | 542 | 555 | 542 | 550 | 66,000 |
1994/04/26 | 547 | 551 | 542 | 551 | 123,000 |
1994/04/25 | 555 | 555 | 540 | 551 | 85,000 |
1994/04/22 | 551 | 565 | 551 | 556 | 159,000 |
1994/04/21 | 552 | 555 | 550 | 551 | 94,000 |
1994/04/20 | 559 | 569 | 558 | 558 | 119,000 |
1994/04/19 | 575 | 575 | 566 | 569 | 104,000 |
1994/04/18 | 580 | 588 | 575 | 575 | 339,000 |
1994/04/15 | 552 | 579 | 552 | 575 | 299,000 |
1994/04/14 | 553 | 562 | 552 | 562 | 91,000 |
1994/04/13 | 551 | 565 | 551 | 565 | 70,000 |
1994/04/12 | 567 | 567 | 546 | 547 | 211,000 |
1994/04/11 | 560 | 568 | 556 | 568 | 162,000 |
1994/04/08 | 545 | 563 | 536 | 547 | 314,000 |
1994/04/07 | 549 | 550 | 541 | 543 | 136,000 |
1994/04/06 | 548 | 550 | 545 | 549 | 186,000 |
1994/04/05 | 526 | 540 | 526 | 528 | 115,000 |
1994/04/04 | 525 | 531 | 525 | 526 | 82,000 |
1994/04/01 | 530 | 541 | 526 | 540 | 70,000 |
1994/03/31 | 530 | 535 | 530 | 534 | 113,000 |
1994/03/30 | 522 | 535 | 522 | 535 | 163,000 |
1994/03/29 | 540 | 547 | 537 | 537 | 117,000 |
1994/03/28 | 545 | 560 | 540 | 540 | 55,000 |
1994/03/25 | 541 | 550 | 541 | 548 | 96,000 |
1994/03/24 | 548 | 565 | 541 | 560 | 57,000 |
1994/03/23 | 564 | 564 | 539 | 540 | 129,000 |
1994/03/22 | 570 | 571 | 560 | 560 | 112,000 |
1994/03/18 | 580 | 585 | 555 | 572 | 225,000 |
1994/03/17 | 595 | 595 | 576 | 580 | 272,000 |
1994/03/16 | 600 | 600 | 580 | 593 | 594,000 |
1994/03/15 | 580 | 600 | 565 | 595 | 1,056,000 |
1994/03/14 | 549 | 570 | 549 | 570 | 379,000 |
1994/03/11 | 541 | 550 | 540 | 550 | 231,000 |
1994/03/10 | 559 | 559 | 535 | 535 | 344,000 |
1994/03/09 | 518 | 559 | 515 | 550 | 2,474,000 |
1994/03/08 | 520 | 521 | 515 | 515 | 116,000 |
1994/03/07 | 520 | 521 | 517 | 518 | 110,000 |
1994/03/04 | 514 | 520 | 514 | 516 | 242,000 |
1994/03/03 | 518 | 522 | 511 | 511 | 97,000 |
1994/03/02 | 518 | 525 | 512 | 518 | 152,000 |
1994/03/01 | 525 | 525 | 520 | 520 | 50,000 |
1994/02/28 | 519 | 519 | 510 | 519 | 34,000 |
1994/02/25 | 520 | 524 | 511 | 519 | 37,000 |
1994/02/24 | 519 | 525 | 518 | 525 | 84,000 |
1994/02/23 | 518 | 518 | 514 | 514 | 98,000 |
1994/02/22 | 500 | 515 | 498 | 500 | 33,000 |
1994/02/21 | 493 | 498 | 490 | 495 | 92,000 |
1994/02/18 | 504 | 505 | 491 | 493 | 133,000 |
1994/02/17 | 506 | 508 | 503 | 506 | 60,000 |
1994/02/16 | 511 | 511 | 500 | 506 | 109,000 |
1994/02/15 | 495 | 505 | 492 | 498 | 150,000 |
1994/02/14 | 534 | 534 | 515 | 520 | 132,000 |
1994/02/10 | 531 | 536 | 525 | 534 | 225,000 |
1994/02/09 | 550 | 559 | 525 | 525 | 334,000 |
1994/02/08 | 521 | 545 | 521 | 530 | 315,000 |
1994/02/07 | 515 | 525 | 515 | 525 | 35,000 |
1994/02/04 | 515 | 519 | 512 | 512 | 88,000 |
1994/02/03 | 525 | 529 | 511 | 525 | 120,000 |
1994/02/02 | 515 | 526 | 515 | 522 | 166,000 |
1994/02/01 | 545 | 545 | 522 | 530 | 235,000 |
1994/01/31 | 540 | 540 | 530 | 540 | 294,000 |
1994/01/28 | 499 | 499 | 490 | 490 | 121,000 |
1994/01/27 | 500 | 501 | 496 | 496 | 127,000 |
1994/01/26 | 502 | 503 | 495 | 503 | 111,000 |
1994/01/25 | 486 | 502 | 486 | 502 | 70,000 |
1994/01/24 | 483 | 490 | 483 | 486 | 88,000 |
1994/01/21 | 523 | 523 | 510 | 523 | 124,000 |
1994/01/20 | 527 | 527 | 520 | 527 | 112,000 |
1994/01/19 | 515 | 529 | 515 | 527 | 252,000 |
1994/01/18 | 520 | 520 | 511 | 511 | 61,000 |
1994/01/17 | 530 | 530 | 506 | 510 | 68,000 |
1994/01/14 | 505 | 530 | 500 | 525 | 95,000 |
1994/01/13 | 522 | 522 | 511 | 511 | 129,000 |
1994/01/12 | 508 | 522 | 505 | 522 | 142,000 |
1994/01/11 | 505 | 520 | 505 | 508 | 183,000 |
1994/01/10 | 500 | 510 | 496 | 505 | 177,000 |
1994/01/07 | 481 | 510 | 481 | 491 | 122,000 |
1994/01/06 | 485 | 486 | 480 | 486 | 150,000 |
1994/01/05 | 472 | 484 | 472 | 480 | 77,000 |
1994/01/04 | 471 | 473 | 470 | 471 | 28,000 |