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 |
---|---|---|---|---|---|
1987/12/28 | 500 | 500 | 498 | 498 | 2,000 |
1987/12/26 | 505 | 505 | 500 | 500 | 6,000 |
1987/12/25 | 516 | 516 | 505 | 505 | 16,000 |
1987/12/24 | 520 | 520 | 518 | 518 | 3,000 |
1987/12/23 | 521 | 521 | 520 | 520 | 3,000 |
1987/12/22 | 535 | 535 | 518 | 518 | 10,000 |
1987/12/21 | 532 | 532 | 515 | 515 | 17,000 |
1987/12/18 | 532 | 532 | 532 | 532 | 2,000 |
1987/12/17 | 522 | 522 | 522 | 522 | 7,000 |
1987/12/16 | 550 | 550 | 538 | 538 | 13,000 |
1987/12/15 | 545 | 545 | 545 | 545 | 1,000 |
1987/12/14 | 540 | 540 | 540 | 540 | 3,000 |
1987/12/11 | 550 | 550 | 540 | 545 | 14,000 |
1987/12/10 | 550 | 550 | 550 | 550 | 2,000 |
1987/12/09 | 575 | 575 | 559 | 559 | 11,000 |
1987/12/08 | 571 | 571 | 571 | 571 | 2,000 |
1987/12/07 | 567 | 567 | 559 | 559 | 5,000 |
1987/12/05 | 575 | 575 | 575 | 575 | 6,000 |
1987/12/04 | 543 | 575 | 543 | 575 | 9,000 |
1987/12/03 | 543 | 543 | 543 | 543 | 3,000 |
1987/12/02 | 539 | 539 | 539 | 539 | 6,000 |
1987/12/01 | 515 | 515 | 510 | 511 | 15,000 |
1987/11/30 | 523 | 523 | 523 | 523 | 2,000 |
1987/11/28 | 522 | 522 | 522 | 522 | 5,000 |
1987/11/26 | 539 | 539 | 537 | 539 | 8,000 |
1987/11/25 | 520 | 520 | 520 | 520 | 5,000 |
1987/11/24 | 540 | 540 | 540 | 540 | 1,000 |
1987/11/19 | 545 | 556 | 529 | 529 | 6,000 |
1987/11/18 | 520 | 520 | 515 | 515 | 4,000 |
1987/11/17 | 545 | 545 | 545 | 545 | 10,000 |
1987/11/16 | 531 | 531 | 510 | 510 | 3,000 |
1987/11/13 | 505 | 535 | 505 | 531 | 36,000 |
1987/11/12 | 501 | 525 | 501 | 525 | 5,000 |
1987/11/11 | 511 | 511 | 500 | 500 | 18,000 |
1987/11/10 | 510 | 510 | 510 | 510 | 6,000 |
1987/11/09 | 520 | 520 | 520 | 520 | 3,000 |
1987/11/07 | 564 | 564 | 564 | 564 | 4,000 |
1987/11/06 | 570 | 570 | 565 | 565 | 9,000 |
1987/11/05 | 550 | 550 | 549 | 550 | 12,000 |
1987/11/04 | 559 | 559 | 541 | 541 | 19,000 |
1987/11/02 | 535 | 550 | 535 | 550 | 18,000 |
1987/10/31 | 525 | 531 | 525 | 531 | 13,000 |
1987/10/30 | 515 | 520 | 515 | 520 | 28,000 |
1987/10/29 | 530 | 530 | 500 | 510 | 65,000 |
1987/10/28 | 561 | 561 | 530 | 540 | 26,000 |
1987/10/27 | 525 | 525 | 520 | 521 | 8,000 |
1987/10/26 | 567 | 567 | 565 | 565 | 36,000 |
1987/10/24 | 567 | 567 | 567 | 567 | 3,000 |
1987/10/23 | 569 | 579 | 565 | 565 | 19,000 |
1987/10/22 | 609 | 609 | 598 | 598 | 20,000 |
1987/10/21 | 550 | 580 | 545 | 580 | 26,000 |
1987/10/19 | 610 | 630 | 610 | 620 | 24,000 |
1987/10/16 | 630 | 640 | 625 | 630 | 44,000 |
1987/10/15 | 645 | 650 | 635 | 650 | 13,000 |
1987/10/14 | 651 | 660 | 650 | 655 | 28,000 |
1987/10/13 | 636 | 655 | 636 | 650 | 27,000 |
1987/10/12 | 650 | 655 | 650 | 650 | 12,000 |
1987/10/09 | 674 | 674 | 640 | 640 | 17,000 |
1987/10/08 | 681 | 685 | 675 | 675 | 44,000 |
1987/10/07 | 670 | 685 | 670 | 675 | 57,000 |
1987/10/06 | 670 | 685 | 670 | 680 | 28,000 |
1987/10/05 | 637 | 655 | 637 | 640 | 14,000 |
1987/10/03 | 630 | 636 | 630 | 636 | 15,000 |
1987/10/02 | 640 | 650 | 630 | 647 | 17,000 |
1987/10/01 | 659 | 659 | 650 | 650 | 19,000 |
1987/09/30 | 650 | 660 | 650 | 650 | 18,000 |
1987/09/29 | 625 | 640 | 625 | 640 | 7,000 |
1987/09/28 | 635 | 635 | 634 | 635 | 4,000 |
1987/09/26 | 626 | 635 | 625 | 634 | 12,000 |
1987/09/25 | 627 | 640 | 620 | 620 | 25,000 |
1987/09/24 | 651 | 660 | 626 | 626 | 34,000 |
1987/09/22 | 655 | 655 | 635 | 645 | 28,000 |
1987/09/21 | 660 | 665 | 645 | 645 | 19,000 |
1987/09/18 | 666 | 668 | 660 | 660 | 20,000 |
1987/09/17 | 665 | 665 | 662 | 662 | 5,000 |
1987/09/16 | 680 | 680 | 666 | 666 | 16,000 |
1987/09/14 | 680 | 690 | 680 | 681 | 13,000 |
1987/09/11 | 700 | 700 | 680 | 680 | 15,000 |
1987/09/10 | 662 | 690 | 662 | 690 | 24,000 |
1987/09/09 | 660 | 681 | 660 | 681 | 13,000 |
1987/09/08 | 679 | 685 | 670 | 670 | 7,000 |
1987/09/07 | 700 | 700 | 679 | 680 | 30,000 |
1987/09/05 | 710 | 710 | 690 | 690 | 45,000 |
1987/09/04 | 700 | 715 | 695 | 695 | 26,000 |
1987/09/03 | 720 | 725 | 692 | 710 | 55,000 |
1987/09/02 | 746 | 750 | 725 | 725 | 97,000 |
1987/09/01 | 735 | 758 | 733 | 745 | 235,000 |
1987/08/31 | 720 | 735 | 710 | 734 | 211,000 |
1987/08/29 | 698 | 709 | 692 | 709 | 40,000 |
1987/08/28 | 697 | 719 | 696 | 696 | 111,000 |
1987/08/27 | 710 | 710 | 680 | 687 | 52,000 |
1987/08/26 | 661 | 720 | 661 | 700 | 188,000 |
1987/08/25 | 655 | 665 | 650 | 651 | 39,000 |
1987/08/24 | 670 | 674 | 655 | 655 | 36,000 |
1987/08/22 | 670 | 670 | 660 | 660 | 18,000 |
1987/08/21 | 670 | 675 | 650 | 660 | 52,000 |
1987/08/20 | 682 | 690 | 672 | 676 | 62,000 |
1987/08/19 | 660 | 695 | 660 | 662 | 67,000 |
1987/08/18 | 660 | 670 | 653 | 653 | 29,000 |
1987/08/17 | 651 | 661 | 650 | 651 | 18,000 |
1987/08/14 | 669 | 669 | 645 | 650 | 17,000 |
1987/08/13 | 700 | 700 | 680 | 690 | 97,000 |
1987/08/12 | 665 | 714 | 665 | 690 | 168,000 |
1987/08/11 | 625 | 655 | 625 | 643 | 146,000 |
1987/08/10 | 670 | 671 | 630 | 630 | 83,000 |
1987/08/07 | 675 | 685 | 654 | 660 | 116,000 |
1987/08/06 | 695 | 714 | 670 | 670 | 147,000 |
1987/08/05 | 670 | 730 | 670 | 685 | 418,000 |
1987/08/04 | 705 | 728 | 680 | 680 | 712,000 |
1987/08/03 | 730 | 785 | 712 | 740 | 2,510,000 |
1987/08/01 | 703 | 703 | 703 | 703 | 424,000 |
1987/07/31 | 590 | 630 | 590 | 603 | 929,000 |
1987/07/30 | 539 | 600 | 539 | 600 | 275,000 |
1987/07/29 | 540 | 540 | 520 | 539 | 7,000 |
1987/07/27 | 515 | 560 | 515 | 560 | 27,000 |
1987/07/22 | 511 | 520 | 511 | 519 | 17,000 |
1987/07/21 | 518 | 518 | 518 | 518 | 1,000 |
1987/07/20 | 530 | 539 | 510 | 510 | 10,000 |
1987/07/17 | 527 | 537 | 527 | 537 | 7,000 |
1987/07/16 | 536 | 540 | 536 | 537 | 14,000 |
1987/07/15 | 525 | 540 | 525 | 540 | 21,000 |
1987/07/14 | 537 | 545 | 535 | 535 | 60,000 |
1987/07/13 | 550 | 555 | 535 | 540 | 54,000 |
1987/07/10 | 520 | 550 | 520 | 550 | 118,000 |
1987/07/07 | 500 | 510 | 481 | 481 | 26,000 |
1987/07/06 | 490 | 490 | 490 | 490 | 9,000 |
1987/07/04 | 510 | 510 | 505 | 505 | 5,000 |
1987/07/03 | 518 | 518 | 495 | 495 | 13,000 |
1987/07/02 | 476 | 480 | 476 | 480 | 5,000 |
1987/07/01 | 475 | 480 | 475 | 475 | 8,000 |
1987/06/30 | 481 | 482 | 476 | 480 | 13,000 |
1987/06/27 | 476 | 476 | 476 | 476 | 1,000 |
1987/06/26 | 472 | 481 | 472 | 475 | 12,000 |
1987/06/25 | 480 | 480 | 468 | 471 | 30,000 |
1987/06/24 | 481 | 486 | 475 | 475 | 45,000 |
1987/06/23 | 500 | 500 | 480 | 480 | 14,000 |
1987/06/22 | 510 | 510 | 495 | 495 | 17,000 |
1987/06/19 | 503 | 503 | 490 | 490 | 21,000 |
1987/06/18 | 511 | 511 | 498 | 498 | 21,000 |
1987/06/17 | 487 | 498 | 487 | 498 | 36,000 |
1987/06/16 | 490 | 490 | 485 | 488 | 28,000 |
1987/06/15 | 496 | 500 | 488 | 488 | 69,000 |
1987/06/12 | 495 | 495 | 495 | 495 | 11,000 |
1987/06/11 | 514 | 514 | 490 | 490 | 39,000 |
1987/06/10 | 501 | 506 | 499 | 499 | 46,000 |
1987/06/09 | 510 | 510 | 500 | 500 | 17,000 |
1987/06/08 | 530 | 530 | 503 | 510 | 62,000 |
1987/06/06 | 511 | 524 | 511 | 520 | 49,000 |
1987/06/05 | 515 | 520 | 503 | 505 | 96,000 |
1987/06/04 | 543 | 545 | 529 | 545 | 201,000 |
1987/06/03 | 496 | 530 | 496 | 523 | 319,000 |
1987/06/02 | 465 | 495 | 465 | 491 | 83,000 |
1987/06/01 | 480 | 480 | 460 | 460 | 33,000 |
1987/05/30 | 479 | 480 | 470 | 479 | 48,000 |
1987/05/29 | 460 | 489 | 460 | 489 | 110,000 |
1987/05/28 | 431 | 460 | 431 | 460 | 61,000 |
1987/05/27 | 434 | 434 | 429 | 429 | 6,000 |
1987/05/26 | 420 | 425 | 416 | 425 | 42,000 |
1987/05/25 | 433 | 433 | 415 | 420 | 13,000 |
1987/05/22 | 434 | 435 | 434 | 435 | 2,000 |
1987/05/20 | 440 | 440 | 435 | 435 | 27,000 |
1987/05/19 | 430 | 440 | 420 | 440 | 17,000 |
1987/05/18 | 417 | 429 | 417 | 429 | 4,000 |
1987/05/15 | 415 | 415 | 410 | 410 | 21,000 |
1987/05/14 | 403 | 403 | 400 | 400 | 59,000 |
1987/05/13 | 410 | 410 | 410 | 410 | 6,000 |
1987/05/11 | 407 | 410 | 406 | 410 | 7,000 |
1987/05/08 | 396 | 404 | 396 | 400 | 8,000 |
1987/05/07 | 400 | 400 | 395 | 395 | 10,000 |
1987/05/06 | 400 | 400 | 395 | 395 | 10,000 |
1987/05/02 | 402 | 402 | 400 | 400 | 5,000 |
1987/04/30 | 402 | 402 | 402 | 402 | 2,000 |
1987/04/27 | 405 | 406 | 403 | 403 | 13,000 |
1987/04/25 | 410 | 410 | 402 | 402 | 9,000 |
1987/04/24 | 402 | 404 | 402 | 404 | 4,000 |
1987/04/23 | 411 | 411 | 400 | 400 | 13,000 |
1987/04/22 | 419 | 420 | 410 | 410 | 19,000 |
1987/04/21 | 411 | 421 | 410 | 419 | 15,000 |
1987/04/20 | 420 | 420 | 410 | 410 | 4,000 |
1987/04/17 | 415 | 415 | 405 | 405 | 6,000 |
1987/04/16 | 401 | 401 | 401 | 401 | 1,000 |
1987/04/15 | 410 | 410 | 400 | 401 | 9,000 |
1987/04/14 | 419 | 419 | 410 | 410 | 3,000 |
1987/04/10 | 429 | 429 | 429 | 429 | 1,000 |
1987/04/09 | 435 | 440 | 435 | 440 | 6,000 |
1987/04/08 | 430 | 430 | 430 | 430 | 1,000 |
1987/04/07 | 414 | 414 | 410 | 410 | 5,000 |
1987/04/06 | 414 | 414 | 414 | 414 | 2,000 |
1987/04/02 | 414 | 414 | 414 | 414 | 1,000 |
1987/03/27 | 410 | 425 | 410 | 425 | 4,000 |
1987/03/26 | 415 | 415 | 415 | 415 | 2,000 |
1987/03/24 | 415 | 415 | 415 | 415 | 5,000 |
1987/03/20 | 420 | 420 | 417 | 417 | 8,000 |
1987/03/18 | 451 | 452 | 440 | 440 | 25,000 |
1987/03/17 | 456 | 456 | 445 | 445 | 45,000 |
1987/03/13 | 412 | 412 | 412 | 412 | 10,000 |
1987/03/12 | 401 | 402 | 400 | 402 | 10,000 |
1987/03/11 | 410 | 410 | 400 | 400 | 26,000 |
1987/03/10 | 409 | 409 | 409 | 409 | 1,000 |
1987/03/07 | 403 | 405 | 403 | 405 | 5,000 |
1987/03/06 | 406 | 406 | 403 | 403 | 14,000 |
1987/03/05 | 415 | 415 | 406 | 406 | 11,000 |
1987/03/04 | 406 | 411 | 405 | 410 | 13,000 |
1987/03/03 | 402 | 402 | 402 | 402 | 4,000 |
1987/03/02 | 400 | 400 | 400 | 400 | 9,000 |
1987/02/27 | 405 | 405 | 405 | 405 | 4,000 |
1987/02/26 | 405 | 410 | 405 | 410 | 7,000 |
1987/02/25 | 410 | 410 | 410 | 410 | 12,000 |
1987/02/24 | 422 | 422 | 410 | 410 | 9,000 |
1987/02/23 | 423 | 424 | 415 | 420 | 13,000 |
1987/02/20 | 424 | 425 | 420 | 420 | 11,000 |
1987/02/19 | 422 | 423 | 422 | 423 | 11,000 |
1987/02/18 | 421 | 422 | 421 | 422 | 7,000 |
1987/02/17 | 416 | 425 | 416 | 416 | 8,000 |
1987/02/16 | 420 | 420 | 420 | 420 | 2,000 |
1987/02/13 | 425 | 425 | 425 | 425 | 3,000 |
1987/02/12 | 427 | 427 | 427 | 427 | 2,000 |
1987/02/10 | 425 | 425 | 425 | 425 | 2,000 |
1987/02/09 | 429 | 429 | 429 | 429 | 1,000 |
1987/02/06 | 425 | 425 | 425 | 425 | 1,000 |
1987/02/05 | 425 | 425 | 425 | 425 | 8,000 |
1987/02/04 | 425 | 425 | 425 | 425 | 1,000 |
1987/02/03 | 430 | 430 | 430 | 430 | 2,000 |
1987/01/30 | 454 | 454 | 452 | 452 | 12,000 |
1987/01/29 | 446 | 446 | 446 | 446 | 2,000 |
1987/01/28 | 442 | 442 | 441 | 441 | 4,000 |
1987/01/26 | 435 | 435 | 435 | 435 | 1,000 |
1987/01/14 | 438 | 438 | 438 | 438 | 2,000 |
1987/01/13 | 438 | 438 | 438 | 438 | 2,000 |
1987/01/09 | 425 | 435 | 425 | 435 | 9,000 |