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 |
---|---|---|---|---|---|
2016/12/30 | 1,025 | 1,042 | 1,003 | 1,037 | 30,300 |
2016/12/29 | 1,025 | 1,033 | 1,012 | 1,027 | 32,900 |
2016/12/28 | 1,030 | 1,034 | 1,020 | 1,033 | 15,200 |
2016/12/27 | 1,026 | 1,034 | 1,017 | 1,030 | 12,600 |
2016/12/26 | 1,040 | 1,043 | 1,012 | 1,026 | 34,200 |
2016/12/22 | 1,027 | 1,042 | 1,027 | 1,034 | 16,700 |
2016/12/21 | 1,041 | 1,046 | 1,022 | 1,026 | 23,800 |
2016/12/20 | 1,038 | 1,053 | 1,038 | 1,048 | 33,200 |
2016/12/19 | 1,036 | 1,050 | 1,013 | 1,050 | 28,600 |
2016/12/16 | 1,055 | 1,060 | 1,031 | 1,038 | 79,000 |
2016/12/15 | 1,033 | 1,054 | 1,013 | 1,054 | 35,400 |
2016/12/14 | 1,054 | 1,055 | 971 | 1,038 | 26,300 |
2016/12/13 | 1,040 | 1,057 | 1,031 | 1,053 | 45,100 |
2016/12/12 | 1,055 | 1,055 | 1,032 | 1,042 | 29,100 |
2016/12/09 | 1,043 | 1,054 | 1,031 | 1,054 | 57,100 |
2016/12/08 | 1,050 | 1,054 | 1,033 | 1,050 | 50,700 |
2016/12/07 | 1,032 | 1,044 | 1,032 | 1,042 | 31,200 |
2016/12/06 | 1,050 | 1,050 | 1,011 | 1,025 | 51,900 |
2016/12/05 | 1,038 | 1,038 | 986 | 1,023 | 47,400 |
2016/12/02 | 1,041 | 1,048 | 1,020 | 1,026 | 31,400 |
2016/12/01 | 1,030 | 1,047 | 1,024 | 1,028 | 33,500 |
2016/11/30 | 1,015 | 1,021 | 1,010 | 1,016 | 15,000 |
2016/11/29 | 1,019 | 1,027 | 1,006 | 1,018 | 21,500 |
2016/11/28 | 1,018 | 1,035 | 1,002 | 1,032 | 20,200 |
2016/11/25 | 1,030 | 1,033 | 1,018 | 1,025 | 27,900 |
2016/11/24 | 1,036 | 1,048 | 1,020 | 1,030 | 23,900 |
2016/11/22 | 1,024 | 1,039 | 1,018 | 1,034 | 33,000 |
2016/11/21 | 1,019 | 1,024 | 1,011 | 1,024 | 14,400 |
2016/11/18 | 1,025 | 1,025 | 999 | 1,009 | 46,700 |
2016/11/17 | 1,015 | 1,017 | 996 | 1,014 | 24,300 |
2016/11/16 | 1,011 | 1,014 | 991 | 1,010 | 33,400 |
2016/11/15 | 996 | 1,013 | 991 | 996 | 30,000 |
2016/11/14 | 976 | 1,006 | 976 | 996 | 29,400 |
2016/11/11 | 992 | 1,012 | 969 | 981 | 37,800 |
2016/11/10 | 998 | 998 | 950 | 977 | 47,900 |
2016/11/09 | 992 | 1,000 | 925 | 931 | 40,300 |
2016/11/08 | 997 | 998 | 992 | 995 | 10,900 |
2016/11/07 | 1,001 | 1,020 | 991 | 995 | 18,800 |
2016/11/04 | 994 | 1,001 | 980 | 989 | 20,500 |
2016/11/02 | 990 | 1,003 | 990 | 999 | 25,500 |
2016/11/01 | 999 | 1,009 | 996 | 1,008 | 21,600 |
2016/10/31 | 1,026 | 1,026 | 992 | 1,011 | 26,900 |
2016/10/28 | 1,023 | 1,032 | 1,004 | 1,026 | 56,300 |
2016/10/27 | 1,020 | 1,024 | 992 | 1,006 | 27,000 |
2016/10/26 | 1,013 | 1,019 | 1,010 | 1,017 | 28,400 |
2016/10/25 | 1,005 | 1,015 | 1,005 | 1,012 | 41,700 |
2016/10/24 | 994 | 1,010 | 994 | 1,006 | 11,900 |
2016/10/21 | 1,002 | 1,014 | 997 | 999 | 14,000 |
2016/10/20 | 998 | 1,009 | 991 | 1,002 | 30,200 |
2016/10/19 | 1,007 | 1,007 | 1,002 | 1,004 | 14,600 |
2016/10/18 | 991 | 1,007 | 991 | 1,005 | 30,700 |
2016/10/17 | 995 | 1,005 | 994 | 1,001 | 26,200 |
2016/10/14 | 994 | 1,004 | 980 | 998 | 35,800 |
2016/10/13 | 992 | 998 | 986 | 991 | 17,700 |
2016/10/12 | 980 | 997 | 980 | 990 | 38,200 |
2016/10/11 | 986 | 1,007 | 984 | 1,002 | 25,700 |
2016/10/07 | 982 | 991 | 980 | 984 | 17,400 |
2016/10/06 | 996 | 1,005 | 985 | 993 | 25,200 |
2016/10/05 | 980 | 1,000 | 980 | 988 | 35,600 |
2016/10/04 | 985 | 988 | 980 | 984 | 26,800 |
2016/10/03 | 1,000 | 1,000 | 958 | 981 | 56,400 |
2016/09/30 | 991 | 1,010 | 968 | 1,000 | 35,600 |
2016/09/29 | 980 | 1,020 | 980 | 1,018 | 41,400 |
2016/09/28 | 1,013 | 1,024 | 980 | 988 | 17,600 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/27 | 481 | 512 | 481 | 512 | 82,000 |
2016/09/26 | 485 | 490 | 479 | 489 | 71,000 |
2016/09/23 | 501 | 501 | 480 | 491 | 79,000 |
2016/09/21 | 468 | 494 | 466 | 493 | 82,000 |
2016/09/20 | 467 | 475 | 465 | 468 | 65,000 |
2016/09/16 | 457 | 464 | 455 | 464 | 50,000 |
2016/09/15 | 451 | 454 | 451 | 452 | 17,000 |
2016/09/14 | 455 | 456 | 453 | 456 | 26,000 |
2016/09/13 | 464 | 465 | 453 | 455 | 35,000 |
2016/09/12 | 461 | 463 | 457 | 463 | 27,000 |
2016/09/09 | 471 | 471 | 461 | 464 | 91,000 |
2016/09/08 | 471 | 476 | 468 | 471 | 56,000 |
2016/09/07 | 461 | 480 | 460 | 478 | 84,000 |
2016/09/06 | 454 | 473 | 454 | 471 | 48,000 |
2016/09/05 | 455 | 461 | 454 | 455 | 25,000 |
2016/09/02 | 455 | 466 | 450 | 453 | 75,000 |
2016/09/01 | 453 | 461 | 453 | 461 | 14,000 |
2016/08/31 | 447 | 460 | 447 | 460 | 48,000 |
2016/08/30 | 451 | 455 | 445 | 445 | 27,000 |
2016/08/29 | 457 | 462 | 455 | 457 | 37,000 |
2016/08/26 | 453 | 457 | 443 | 445 | 64,000 |
2016/08/25 | 455 | 464 | 455 | 458 | 20,000 |
2016/08/24 | 456 | 461 | 456 | 458 | 21,000 |
2016/08/23 | 465 | 465 | 453 | 454 | 54,000 |
2016/08/22 | 463 | 471 | 461 | 468 | 39,000 |
2016/08/19 | 466 | 467 | 462 | 464 | 41,000 |
2016/08/18 | 476 | 486 | 467 | 467 | 83,000 |
2016/08/17 | 471 | 480 | 471 | 480 | 77,000 |
2016/08/16 | 483 | 483 | 470 | 470 | 88,000 |
2016/08/15 | 479 | 479 | 478 | 478 | 4,000 |
2016/08/12 | 484 | 488 | 480 | 484 | 49,000 |
2016/08/10 | 481 | 481 | 471 | 481 | 43,000 |
2016/08/09 | 481 | 487 | 476 | 487 | 46,000 |
2016/08/08 | 496 | 496 | 478 | 481 | 46,000 |
2016/08/05 | 478 | 485 | 471 | 478 | 52,000 |
2016/08/04 | 478 | 479 | 469 | 478 | 92,000 |
2016/08/03 | 477 | 479 | 468 | 472 | 90,000 |
2016/08/02 | 492 | 492 | 481 | 490 | 51,000 |
2016/08/01 | 502 | 502 | 489 | 490 | 46,000 |
2016/07/29 | 498 | 508 | 493 | 508 | 72,000 |
2016/07/28 | 504 | 508 | 504 | 507 | 37,000 |
2016/07/27 | 498 | 510 | 498 | 509 | 42,000 |
2016/07/26 | 503 | 507 | 496 | 499 | 69,000 |
2016/07/25 | 506 | 518 | 506 | 509 | 77,000 |
2016/07/22 | 525 | 525 | 507 | 509 | 57,000 |
2016/07/21 | 521 | 526 | 518 | 525 | 72,000 |
2016/07/20 | 513 | 523 | 510 | 523 | 59,000 |
2016/07/19 | 513 | 520 | 508 | 511 | 112,000 |
2016/07/15 | 531 | 533 | 509 | 520 | 162,000 |
2016/07/14 | 520 | 526 | 515 | 522 | 165,000 |
2016/07/13 | 524 | 525 | 507 | 519 | 135,000 |
2016/07/12 | 506 | 518 | 502 | 512 | 283,000 |
2016/07/11 | 491 | 499 | 483 | 494 | 206,000 |
2016/07/08 | 488 | 489 | 467 | 467 | 165,000 |
2016/07/07 | 490 | 490 | 485 | 485 | 150,000 |
2016/07/06 | 489 | 489 | 475 | 483 | 148,000 |
2016/07/05 | 492 | 494 | 483 | 493 | 106,000 |
2016/07/04 | 502 | 502 | 483 | 487 | 178,000 |
2016/07/01 | 502 | 502 | 492 | 495 | 112,000 |
2016/06/30 | 505 | 505 | 490 | 494 | 101,000 |
2016/06/29 | 515 | 515 | 488 | 493 | 185,000 |
2016/06/28 | 482 | 500 | 475 | 500 | 138,000 |
2016/06/27 | 475 | 477 | 470 | 474 | 116,000 |
2016/06/24 | 506 | 507 | 465 | 467 | 154,000 |
2016/06/23 | 509 | 509 | 496 | 507 | 125,000 |
2016/06/22 | 523 | 523 | 498 | 501 | 138,000 |
2016/06/21 | 523 | 524 | 517 | 520 | 98,000 |
2016/06/20 | 525 | 528 | 521 | 523 | 110,000 |
2016/06/17 | 510 | 515 | 504 | 514 | 194,000 |
2016/06/16 | 519 | 519 | 500 | 500 | 106,000 |
2016/06/15 | 509 | 519 | 506 | 516 | 155,000 |
2016/06/14 | 508 | 508 | 493 | 502 | 85,000 |
2016/06/13 | 518 | 518 | 502 | 503 | 97,000 |
2016/06/10 | 533 | 535 | 518 | 522 | 154,000 |
2016/06/09 | 539 | 540 | 537 | 539 | 73,000 |
2016/06/08 | 535 | 540 | 529 | 535 | 108,000 |
2016/06/07 | 527 | 532 | 524 | 531 | 71,000 |
2016/06/06 | 519 | 525 | 516 | 524 | 87,000 |
2016/06/03 | 524 | 528 | 521 | 522 | 52,000 |
2016/06/02 | 532 | 535 | 520 | 521 | 104,000 |
2016/06/01 | 533 | 537 | 527 | 530 | 100,000 |
2016/05/31 | 538 | 538 | 524 | 533 | 183,000 |
2016/05/30 | 530 | 530 | 524 | 530 | 75,000 |
2016/05/27 | 520 | 522 | 516 | 521 | 68,000 |
2016/05/26 | 514 | 516 | 506 | 510 | 80,000 |
2016/05/25 | 511 | 511 | 498 | 504 | 66,000 |
2016/05/24 | 506 | 507 | 493 | 499 | 108,000 |
2016/05/23 | 508 | 509 | 495 | 500 | 109,000 |
2016/05/20 | 501 | 502 | 492 | 493 | 66,000 |
2016/05/19 | 503 | 506 | 501 | 503 | 24,000 |
2016/05/18 | 512 | 512 | 503 | 503 | 50,000 |
2016/05/17 | 512 | 515 | 504 | 512 | 78,000 |
2016/05/16 | 501 | 508 | 498 | 505 | 95,000 |
2016/05/13 | 510 | 510 | 493 | 496 | 160,000 |
2016/05/12 | 521 | 521 | 501 | 506 | 80,000 |
2016/05/11 | 529 | 530 | 517 | 521 | 99,000 |
2016/05/10 | 518 | 525 | 516 | 521 | 132,000 |
2016/05/09 | 515 | 515 | 510 | 510 | 55,000 |
2016/05/06 | 507 | 512 | 498 | 511 | 112,000 |
2016/05/02 | 509 | 517 | 504 | 512 | 93,000 |
2016/04/28 | 544 | 553 | 528 | 529 | 110,000 |
2016/04/27 | 537 | 544 | 536 | 542 | 89,000 |
2016/04/26 | 538 | 542 | 528 | 540 | 92,000 |
2016/04/25 | 545 | 545 | 537 | 538 | 81,000 |
2016/04/22 | 548 | 548 | 538 | 545 | 107,000 |
2016/04/21 | 547 | 549 | 543 | 548 | 113,000 |
2016/04/20 | 565 | 565 | 538 | 539 | 158,000 |
2016/04/19 | 556 | 569 | 556 | 562 | 260,000 |
2016/04/18 | 548 | 553 | 543 | 552 | 287,000 |
2016/04/15 | 552 | 557 | 548 | 551 | 343,000 |
2016/04/14 | 532 | 553 | 532 | 553 | 288,000 |
2016/04/13 | 527 | 532 | 524 | 528 | 209,000 |
2016/04/12 | 511 | 527 | 511 | 521 | 280,000 |
2016/04/11 | 516 | 517 | 510 | 511 | 227,000 |
2016/04/08 | 512 | 522 | 510 | 516 | 373,000 |
2016/04/07 | 511 | 517 | 510 | 512 | 192,000 |
2016/04/06 | 506 | 514 | 506 | 510 | 169,000 |
2016/04/05 | 522 | 523 | 505 | 506 | 339,000 |
2016/04/04 | 512 | 526 | 511 | 524 | 281,000 |
2016/04/01 | 512 | 519 | 509 | 510 | 346,000 |
2016/03/31 | 511 | 515 | 509 | 509 | 126,000 |
2016/03/30 | 508 | 513 | 500 | 509 | 151,000 |
2016/03/29 | 501 | 508 | 492 | 508 | 114,000 |
2016/03/28 | 501 | 505 | 492 | 504 | 149,000 |
2016/03/25 | 522 | 525 | 502 | 504 | 174,000 |
2016/03/24 | 522 | 531 | 519 | 527 | 180,000 |
2016/03/23 | 518 | 524 | 518 | 522 | 166,000 |
2016/03/22 | 504 | 518 | 504 | 518 | 155,000 |
2016/03/18 | 496 | 499 | 491 | 496 | 208,000 |
2016/03/17 | 506 | 508 | 498 | 499 | 77,000 |
2016/03/16 | 505 | 505 | 495 | 499 | 79,000 |
2016/03/15 | 502 | 511 | 500 | 503 | 180,000 |
2016/03/14 | 484 | 498 | 483 | 489 | 109,000 |
2016/03/11 | 477 | 482 | 469 | 482 | 247,000 |
2016/03/10 | 470 | 481 | 470 | 476 | 144,000 |
2016/03/09 | 454 | 470 | 452 | 467 | 157,000 |
2016/03/08 | 461 | 466 | 452 | 461 | 161,000 |
2016/03/07 | 471 | 473 | 465 | 467 | 122,000 |
2016/03/04 | 455 | 472 | 454 | 471 | 124,000 |
2016/03/03 | 457 | 463 | 453 | 458 | 92,000 |
2016/03/02 | 437 | 470 | 435 | 464 | 209,000 |
2016/03/01 | 426 | 433 | 422 | 429 | 167,000 |
2016/02/29 | 440 | 440 | 427 | 429 | 217,000 |
2016/02/26 | 437 | 440 | 432 | 433 | 107,000 |
2016/02/25 | 428 | 445 | 428 | 437 | 133,000 |
2016/02/24 | 420 | 448 | 420 | 428 | 159,000 |
2016/02/23 | 439 | 439 | 420 | 423 | 106,000 |
2016/02/22 | 427 | 432 | 424 | 431 | 63,000 |
2016/02/19 | 443 | 443 | 431 | 433 | 94,000 |
2016/02/18 | 447 | 450 | 437 | 441 | 115,000 |
2016/02/17 | 434 | 448 | 424 | 433 | 91,000 |
2016/02/16 | 427 | 445 | 419 | 426 | 131,000 |
2016/02/15 | 405 | 427 | 405 | 419 | 61,000 |
2016/02/12 | 409 | 417 | 390 | 391 | 93,000 |
2016/02/10 | 433 | 433 | 409 | 409 | 82,000 |
2016/02/09 | 446 | 446 | 425 | 425 | 48,000 |
2016/02/08 | 446 | 455 | 442 | 453 | 38,000 |
2016/02/05 | 450 | 457 | 445 | 454 | 52,000 |
2016/02/04 | 454 | 461 | 454 | 454 | 42,000 |
2016/02/03 | 460 | 464 | 450 | 460 | 57,000 |
2016/02/02 | 475 | 480 | 473 | 476 | 48,000 |
2016/02/01 | 475 | 490 | 475 | 483 | 102,000 |
2016/01/29 | 463 | 476 | 462 | 475 | 65,000 |
2016/01/28 | 456 | 466 | 451 | 463 | 79,000 |
2016/01/27 | 455 | 459 | 454 | 456 | 47,000 |
2016/01/26 | 444 | 448 | 434 | 443 | 46,000 |
2016/01/25 | 455 | 460 | 447 | 449 | 62,000 |
2016/01/22 | 445 | 456 | 439 | 455 | 71,000 |
2016/01/21 | 439 | 447 | 424 | 425 | 104,000 |
2016/01/20 | 461 | 464 | 446 | 446 | 77,000 |
2016/01/19 | 470 | 476 | 466 | 466 | 61,000 |
2016/01/18 | 465 | 478 | 465 | 471 | 69,000 |
2016/01/15 | 478 | 478 | 466 | 469 | 99,000 |
2016/01/14 | 473 | 476 | 465 | 466 | 56,000 |
2016/01/13 | 472 | 487 | 472 | 481 | 71,000 |
2016/01/12 | 469 | 471 | 463 | 464 | 78,000 |
2016/01/08 | 469 | 478 | 468 | 468 | 61,000 |
2016/01/07 | 485 | 485 | 469 | 469 | 63,000 |
2016/01/06 | 482 | 486 | 469 | 485 | 106,000 |
2016/01/05 | 486 | 491 | 482 | 482 | 78,000 |
2016/01/04 | 497 | 502 | 490 | 490 | 69,000 |