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 |
---|---|---|---|---|---|
1984/12/28 | 398 | 398 | 398 | 398 | 7,000 |
1984/12/27 | 398 | 398 | 398 | 398 | 3,000 |
1984/12/26 | 400 | 400 | 400 | 400 | 3,000 |
1984/12/25 | 405 | 405 | 405 | 405 | 3,000 |
1984/12/19 | 402 | 402 | 402 | 402 | 33,000 |
1984/12/17 | 401 | 401 | 401 | 401 | 1,000 |
1984/12/15 | 401 | 401 | 401 | 401 | 5,000 |
1984/12/13 | 402 | 402 | 401 | 401 | 6,000 |
1984/12/11 | 399 | 399 | 399 | 399 | 3,000 |
1984/12/10 | 405 | 405 | 405 | 405 | 1,000 |
1984/12/03 | 406 | 406 | 406 | 406 | 7,000 |
1984/11/29 | 395 | 395 | 395 | 395 | 3,000 |
1984/11/28 | 393 | 393 | 393 | 393 | 4,000 |
1984/11/27 | 400 | 400 | 397 | 397 | 104,000 |
1984/11/26 | 397 | 397 | 397 | 397 | 1,000 |
1984/11/24 | 395 | 395 | 395 | 395 | 2,000 |
1984/11/20 | 395 | 395 | 395 | 395 | 1,000 |
1984/11/08 | 401 | 401 | 401 | 401 | 1,000 |
1984/11/07 | 400 | 401 | 400 | 401 | 2,000 |
1984/11/06 | 399 | 399 | 399 | 399 | 1,000 |
1984/11/01 | 415 | 415 | 410 | 410 | 5,000 |
1984/10/31 | 415 | 415 | 415 | 415 | 4,000 |
1984/10/30 | 417 | 417 | 415 | 415 | 353,000 |
1984/10/29 | 400 | 415 | 400 | 415 | 15,000 |
1984/10/27 | 400 | 400 | 400 | 400 | 6,000 |
1984/10/26 | 395 | 395 | 395 | 395 | 6,000 |
1984/10/23 | 400 | 400 | 400 | 400 | 3,000 |
1984/10/22 | 399 | 400 | 399 | 400 | 6,000 |
1984/10/20 | 391 | 393 | 391 | 393 | 352,000 |
1984/10/18 | 379 | 380 | 379 | 380 | 2,000 |
1984/10/11 | 360 | 360 | 360 | 360 | 1,000 |
1984/10/09 | 358 | 358 | 358 | 358 | 35,000 |
1984/10/08 | 358 | 358 | 358 | 358 | 70,000 |
1984/10/05 | 350 | 350 | 350 | 350 | 6,000 |
1984/10/04 | 350 | 350 | 350 | 350 | 7,000 |
1984/10/03 | 350 | 350 | 350 | 350 | 3,000 |
1984/10/02 | 350 | 350 | 350 | 350 | 5,000 |
1984/09/26 | 0 | 0 | 0 | 0 | 0 |
1984/09/26 | 1 -> 1.05 分割 | ||||
1984/09/17 | 360 | 360 | 360 | 360 | 5,000 |
1984/09/11 | 387 | 387 | 386 | 386 | 5,000 |
1984/09/10 | 382 | 382 | 382 | 382 | 7,000 |
1984/09/07 | 396 | 398 | 382 | 382 | 28,000 |
1984/09/06 | 360 | 386 | 360 | 386 | 26,000 |
1984/09/05 | 361 | 361 | 361 | 361 | 5,000 |
1984/09/01 | 360 | 360 | 360 | 360 | 1,000 |
1984/08/31 | 365 | 370 | 365 | 365 | 12,000 |
1984/08/30 | 370 | 370 | 370 | 370 | 1,000 |
1984/08/25 | 380 | 380 | 380 | 380 | 8,000 |
1984/08/24 | 384 | 384 | 382 | 382 | 3,000 |
1984/08/23 | 375 | 386 | 375 | 380 | 21,000 |
1984/08/22 | 364 | 380 | 364 | 373 | 45,000 |
1984/08/17 | 369 | 369 | 365 | 365 | 6,000 |
1984/08/16 | 365 | 370 | 365 | 370 | 10,000 |
1984/08/15 | 360 | 360 | 360 | 360 | 14,000 |
1984/08/14 | 360 | 360 | 360 | 360 | 2,000 |
1984/08/13 | 355 | 358 | 355 | 358 | 56,000 |
1984/08/10 | 350 | 350 | 350 | 350 | 3,000 |
1984/08/09 | 340 | 350 | 340 | 350 | 3,000 |
1984/08/02 | 344 | 344 | 344 | 344 | 1,000 |
1984/08/01 | 345 | 345 | 344 | 344 | 5,000 |
1984/07/31 | 346 | 346 | 345 | 345 | 2,000 |
1984/07/30 | 345 | 349 | 345 | 349 | 6,000 |
1984/07/10 | 320 | 320 | 320 | 320 | 5,000 |
1984/07/09 | 320 | 320 | 320 | 320 | 4,000 |
1984/07/07 | 315 | 315 | 315 | 315 | 5,000 |
1984/07/05 | 312 | 312 | 312 | 312 | 6,000 |
1984/07/04 | 315 | 315 | 315 | 315 | 6,000 |
1984/07/03 | 300 | 300 | 300 | 300 | 2,000 |
1984/07/02 | 300 | 300 | 299 | 299 | 29,000 |
1984/06/28 | 300 | 300 | 300 | 300 | 1,000 |
1984/06/26 | 300 | 300 | 300 | 300 | 2,000 |
1984/06/25 | 300 | 300 | 300 | 300 | 1,000 |
1984/06/23 | 300 | 300 | 300 | 300 | 1,000 |
1984/06/22 | 300 | 300 | 300 | 300 | 1,000 |
1984/06/18 | 310 | 310 | 310 | 310 | 1,000 |
1984/06/16 | 310 | 310 | 310 | 310 | 1,000 |
1984/06/07 | 310 | 310 | 310 | 310 | 1,000 |
1984/05/31 | 308 | 308 | 308 | 308 | 1,000 |
1984/05/30 | 310 | 310 | 305 | 305 | 3,000 |
1984/05/29 | 300 | 305 | 300 | 305 | 5,000 |
1984/05/28 | 300 | 305 | 300 | 305 | 2,000 |
1984/05/24 | 286 | 296 | 286 | 296 | 7,000 |
1984/05/18 | 325 | 325 | 325 | 325 | 1,000 |
1984/05/17 | 331 | 331 | 330 | 330 | 3,000 |
1984/05/16 | 330 | 330 | 330 | 330 | 2,000 |
1984/05/15 | 330 | 330 | 330 | 330 | 2,000 |
1984/05/14 | 340 | 340 | 340 | 340 | 2,000 |
1984/05/11 | 343 | 343 | 341 | 341 | 3,000 |
1984/05/10 | 343 | 347 | 343 | 347 | 6,000 |
1984/05/09 | 336 | 345 | 335 | 345 | 12,000 |
1984/05/08 | 337 | 337 | 337 | 337 | 4,000 |
1984/05/07 | 339 | 339 | 339 | 339 | 3,000 |
1984/05/02 | 345 | 345 | 345 | 345 | 1,000 |
1984/05/01 | 345 | 349 | 345 | 349 | 3,000 |
1984/04/28 | 349 | 349 | 349 | 349 | 1,000 |
1984/04/27 | 349 | 349 | 345 | 349 | 6,000 |
1984/04/26 | 349 | 350 | 345 | 349 | 14,000 |
1984/04/25 | 351 | 351 | 351 | 351 | 3,000 |
1984/04/24 | 355 | 355 | 351 | 351 | 9,000 |
1984/04/21 | 350 | 350 | 345 | 345 | 2,000 |
1984/04/20 | 355 | 355 | 350 | 350 | 4,000 |
1984/04/18 | 360 | 360 | 355 | 355 | 10,000 |
1984/04/17 | 360 | 369 | 360 | 361 | 10,000 |
1984/04/16 | 365 | 365 | 360 | 365 | 13,000 |
1984/04/13 | 360 | 368 | 355 | 368 | 36,000 |
1984/04/12 | 360 | 370 | 360 | 365 | 41,000 |
1984/04/11 | 345 | 350 | 345 | 345 | 29,000 |
1984/04/10 | 350 | 350 | 350 | 350 | 8,000 |
1984/04/07 | 366 | 370 | 361 | 370 | 33,000 |
1984/04/06 | 350 | 361 | 350 | 361 | 50,000 |
1984/04/05 | 335 | 345 | 335 | 344 | 57,000 |
1984/04/04 | 330 | 332 | 330 | 330 | 19,000 |
1984/04/03 | 330 | 330 | 330 | 330 | 3,000 |
1984/04/02 | 332 | 333 | 332 | 332 | 94,000 |
1984/03/30 | 330 | 333 | 330 | 333 | 26,000 |
1984/03/29 | 325 | 325 | 325 | 325 | 12,000 |
1984/03/28 | 325 | 325 | 325 | 325 | 8,000 |
1984/03/27 | 325 | 325 | 324 | 324 | 3,000 |
1984/03/26 | 325 | 325 | 325 | 325 | 7,000 |
1984/03/24 | 325 | 325 | 325 | 325 | 8,000 |
1984/03/16 | 309 | 309 | 309 | 309 | 2,000 |
1984/03/15 | 300 | 301 | 300 | 301 | 4,000 |
1984/03/14 | 305 | 305 | 305 | 305 | 2,000 |
1984/03/13 | 291 | 291 | 291 | 291 | 12,000 |
1984/03/07 | 305 | 305 | 305 | 305 | 4,000 |
1984/03/06 | 310 | 310 | 305 | 305 | 13,000 |
1984/03/05 | 310 | 315 | 310 | 315 | 5,000 |
1984/03/03 | 307 | 307 | 307 | 307 | 1,000 |
1984/03/02 | 306 | 306 | 306 | 306 | 2,000 |
1984/02/29 | 320 | 320 | 310 | 310 | 15,000 |
1984/02/28 | 320 | 320 | 320 | 320 | 2,000 |
1984/02/27 | 315 | 315 | 313 | 313 | 8,000 |
1984/02/25 | 318 | 318 | 313 | 313 | 12,000 |
1984/02/23 | 315 | 315 | 315 | 315 | 2,000 |
1984/02/22 | 321 | 325 | 315 | 315 | 7,000 |
1984/02/21 | 329 | 329 | 318 | 318 | 37,000 |
1984/02/20 | 328 | 335 | 328 | 330 | 48,000 |
1984/02/18 | 330 | 330 | 326 | 327 | 30,000 |
1984/02/17 | 328 | 328 | 324 | 325 | 47,000 |
1984/02/16 | 317 | 324 | 315 | 324 | 24,000 |
1984/02/15 | 317 | 324 | 315 | 315 | 23,000 |
1984/02/14 | 306 | 315 | 306 | 313 | 24,000 |
1984/02/13 | 305 | 305 | 305 | 305 | 8,000 |
1984/02/10 | 301 | 305 | 301 | 305 | 6,000 |
1984/02/09 | 317 | 317 | 310 | 310 | 28,000 |
1984/02/08 | 320 | 320 | 316 | 317 | 32,000 |
1984/02/07 | 325 | 325 | 316 | 316 | 217,000 |
1984/02/06 | 325 | 335 | 324 | 335 | 92,000 |
1984/02/04 | 316 | 320 | 314 | 320 | 101,000 |
1984/02/03 | 321 | 321 | 314 | 315 | 122,000 |
1984/02/02 | 319 | 319 | 305 | 316 | 522,000 |
1984/02/01 | 290 | 309 | 290 | 309 | 40,000 |
1984/01/31 | 290 | 290 | 290 | 290 | 2,000 |
1984/01/28 | 290 | 290 | 290 | 290 | 5,000 |
1984/01/27 | 294 | 294 | 285 | 285 | 14,000 |
1984/01/26 | 292 | 295 | 285 | 290 | 46,000 |
1984/01/25 | 275 | 290 | 275 | 287 | 201,000 |
1984/01/24 | 276 | 276 | 276 | 276 | 2,000 |
1984/01/23 | 275 | 276 | 275 | 276 | 18,000 |
1984/01/20 | 280 | 280 | 280 | 280 | 5,000 |
1984/01/19 | 275 | 282 | 275 | 282 | 107,000 |
1984/01/18 | 270 | 278 | 270 | 278 | 14,000 |
1984/01/17 | 271 | 271 | 271 | 271 | 6,000 |
1984/01/13 | 270 | 270 | 270 | 270 | 10,000 |
1984/01/12 | 273 | 273 | 273 | 273 | 3,000 |
1984/01/11 | 273 | 273 | 273 | 273 | 5,000 |
1984/01/10 | 268 | 268 | 268 | 268 | 1,000 |
1984/01/07 | 276 | 276 | 276 | 276 | 1,000 |
1984/01/04 | 276 | 278 | 275 | 275 | 11,000 |