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
1989/12/29 1,080 1,140 1,080 1,140 56,000
1989/12/28 1,100 1,110 1,090 1,100 103,000
1989/12/27 1,110 1,110 1,090 1,090 146,000
1989/12/26 1,120 1,130 1,100 1,100 164,000
1989/12/25 1,130 1,130 1,110 1,120 136,000
1989/12/22 1,130 1,140 1,120 1,120 187,000
1989/12/21 1,130 1,150 1,120 1,120 112,000
1989/12/20 1,160 1,160 1,120 1,130 132,000
1989/12/19 1,160 1,160 1,120 1,120 294,000
1989/12/18 1,120 1,180 1,110 1,180 617,000
1989/12/15 1,120 1,120 1,090 1,100 222,000
1989/12/14 1,110 1,110 1,090 1,100 70,000
1989/12/13 1,100 1,110 1,090 1,110 152,000
1989/12/12 1,100 1,120 1,090 1,100 128,000
1989/12/11 1,110 1,120 1,100 1,100 86,000
1989/12/08 1,120 1,120 1,100 1,110 52,000
1989/12/07 1,120 1,120 1,100 1,120 143,000
1989/12/06 1,100 1,120 1,100 1,110 78,000
1989/12/05 1,120 1,130 1,120 1,120 126,000
1989/12/04 1,090 1,110 1,090 1,110 156,000
1989/12/01 1,090 1,100 1,080 1,080 127,000
1989/11/30 1,090 1,100 1,080 1,090 85,000
1989/11/29 1,090 1,100 1,080 1,090 121,000
1989/11/28 1,090 1,110 1,080 1,080 70,000
1989/11/27 1,110 1,120 1,080 1,090 125,000
1989/11/24 1,090 1,120 1,070 1,080 97,000
1989/11/22 1,110 1,120 1,090 1,090 90,000
1989/11/21 1,120 1,130 1,100 1,100 137,000
1989/11/20 1,110 1,130 1,100 1,100 104,000
1989/11/17 1,110 1,130 1,100 1,130 104,000
1989/11/16 1,130 1,150 1,110 1,110 92,000
1989/11/15 1,150 1,160 1,120 1,130 198,000
1989/11/14 1,090 1,150 1,090 1,130 243,000
1989/11/13 1,090 1,100 1,070 1,070 74,000
1989/11/10 1,080 1,090 1,070 1,070 92,000
1989/11/09 1,090 1,090 1,070 1,080 63,000
1989/11/08 1,070 1,080 1,060 1,080 135,000
1989/11/07 1,070 1,070 1,060 1,060 54,000
1989/11/06 1,060 1,080 1,060 1,070 80,000
1989/11/02 1,060 1,100 1,060 1,100 70,000
1989/11/01 1,100 1,100 1,080 1,080 144,000
1989/10/31 1,070 1,090 1,040 1,080 96,000
1989/10/30 1,060 1,100 1,060 1,070 74,000
1989/10/27 1,090 1,100 1,070 1,080 162,000
1989/10/26 1,100 1,110 1,080 1,090 89,000
1989/10/25 1,140 1,140 1,100 1,110 122,000
1989/10/24 1,150 1,150 1,120 1,140 78,000
1989/10/23 1,170 1,170 1,130 1,140 129,000
1989/10/20 1,180 1,180 1,150 1,150 328,000
1989/10/19 1,190 1,190 1,160 1,180 753,000
1989/10/18 1,130 1,180 1,130 1,150 1,061,000
1989/10/17 1,100 1,130 1,090 1,120 414,000
1989/10/16 1,060 1,090 1,060 1,090 252,000
1989/10/13 1,110 1,130 1,110 1,120 159,000
1989/10/12 1,150 1,150 1,090 1,090 262,000
1989/10/11 1,160 1,170 1,140 1,170 500,000
1989/10/09 1,150 1,160 1,130 1,130 441,000
1989/10/06 1,130 1,140 1,110 1,120 228,000
1989/10/05 1,140 1,150 1,100 1,110 615,000
1989/10/04 1,130 1,150 1,120 1,130 1,377,000
1989/10/03 1,060 1,100 1,060 1,090 711,000
1989/10/02 1,070 1,080 1,040 1,060 496,000
1989/09/29 1,000 1,070 1,000 1,040 652,000
1989/09/28 980 990 980 990 77,000
1989/09/27 980 985 970 980 57,000
1989/09/26 981 983 975 977 106,000
1989/09/25 981 999 980 980 92,000
1989/09/22 987 990 980 981 54,000
1989/09/21 980 996 980 990 85,000
1989/09/20 985 990 985 990 50,000
1989/09/19 990 1,000 985 985 64,000
1989/09/18 980 990 973 990 65,000
1989/09/14 980 980 966 970 84,000
1989/09/13 971 990 970 980 99,000
1989/09/12 970 970 965 966 34,000
1989/09/11 969 990 960 970 85,000
1989/09/08 990 990 960 960 76,000
1989/09/07 982 999 980 980 84,000
1989/09/06 990 1,000 981 981 108,000
1989/09/05 993 1,000 990 995 68,000
1989/09/04 986 995 981 981 52,000
1989/09/01 980 990 978 980 121,000
1989/08/31 998 1,000 980 993 67,000
1989/08/30 1,010 1,010 1,000 1,000 50,000
1989/08/29 1,000 1,010 990 1,010 103,000
1989/08/28 1,020 1,020 990 1,000 106,000
1989/08/25 1,020 1,020 997 1,020 112,000
1989/08/24 1,030 1,030 1,010 1,020 218,000
1989/08/23 1,020 1,030 1,010 1,010 281,000
1989/08/22 1,000 1,010 996 1,000 65,000
1989/08/21 976 1,010 976 1,010 322,000
1989/08/18 970 975 963 968 174,000
1989/08/17 970 975 960 961 50,000
1989/08/16 970 975 960 975 82,000
1989/08/15 966 976 965 965 25,000
1989/08/14 970 975 965 965 52,000
1989/08/11 960 961 952 960 64,000
1989/08/10 985 985 952 960 132,000
1989/08/09 980 990 979 980 294,000
1989/08/08 950 974 940 957 181,000
1989/08/07 929 934 929 930 60,000
1989/08/04 927 929 921 922 32,000
1989/08/03 926 927 920 927 36,000
1989/08/02 925 927 918 918 40,000
1989/08/01 922 925 922 925 38,000
1989/07/31 935 935 918 920 66,000
1989/07/28 950 950 930 935 28,000
1989/07/27 925 950 921 950 51,000
1989/07/26 921 924 912 920 126,000
1989/07/25 895 925 895 911 68,000
1989/07/24 895 900 895 895 43,000
1989/07/21 899 905 892 895 48,000
1989/07/20 909 914 902 903 12,000
1989/07/19 892 919 892 919 49,000
1989/07/18 905 905 890 890 68,000
1989/07/17 900 905 895 905 75,000
1989/07/14 905 920 905 905 21,000
1989/07/13 910 910 906 910 45,000
1989/07/12 930 930 910 911 18,000
1989/07/11 910 930 905 920 50,000
1989/07/10 910 915 905 905 50,000
1989/07/07 915 915 905 910 135,000
1989/07/06 908 918 905 905 33,000
1989/07/05 906 918 906 908 24,000
1989/07/04 900 910 896 906 65,000
1989/07/03 889 900 885 895 40,000
1989/06/30 900 900 880 885 51,000
1989/06/28 905 905 900 901 39,000
1989/06/27 913 917 905 905 22,000
1989/06/26 920 920 900 903 71,000
1989/06/23 915 930 915 921 46,000
1989/06/22 911 925 911 925 25,000
1989/06/21 917 922 910 911 57,000
1989/06/20 912 925 912 915 53,000
1989/06/19 900 915 900 910 93,000
1989/06/16 923 923 905 920 46,000
1989/06/15 945 945 921 921 51,000
1989/06/14 940 945 930 935 55,000
1989/06/13 962 962 950 950 68,000
1989/06/12 964 972 962 962 41,000
1989/06/09 970 984 960 984 35,000
1989/06/08 953 960 951 960 17,000
1989/06/07 964 965 950 951 59,000
1989/06/06 949 965 949 965 47,000
1989/06/05 980 980 969 969 42,000
1989/06/02 980 990 959 969 44,000
1989/06/01 1,010 1,010 985 985 236,000
1989/05/31 990 1,010 990 1,010 216,000
1989/05/30 956 979 956 975 78,000
1989/05/29 950 965 950 955 54,000
1989/05/26 959 970 959 960 51,000
1989/05/25 960 960 950 960 38,000
1989/05/24 960 960 940 940 58,000
1989/05/23 976 976 950 950 86,000
1989/05/22 979 979 966 966 68,000
1989/05/19 970 975 962 969 69,000
1989/05/18 975 980 960 967 86,000
1989/05/17 980 980 968 980 69,000
1989/05/16 971 980 970 980 35,000
1989/05/15 971 980 970 971 64,000
1989/05/12 970 980 970 976 87,000
1989/05/11 987 987 975 979 76,000
1989/05/10 990 1,000 980 980 112,000
1989/05/09 976 980 960 960 77,000
1989/05/08 991 995 980 987 207,000
1989/05/02 985 996 985 987 168,000
1989/05/01 1,020 1,020 985 986 144,000
1989/04/28 990 1,010 981 1,000 198,000
1989/04/27 965 989 960 971 90,000
1989/04/26 955 975 955 955 142,000
1989/04/25 948 970 948 955 118,000
1989/04/24 975 977 946 955 112,000
1989/04/21 980 980 962 965 152,000
1989/04/20 1,010 1,010 980 990 133,000
1989/04/19 986 1,030 985 1,000 298,000
1989/04/18 996 997 980 980 84,000
1989/04/17 989 1,020 985 986 116,000
1989/04/14 1,000 1,000 974 985 143,000
1989/04/13 1,000 1,030 995 995 128,000
1989/04/12 1,050 1,060 1,000 1,010 244,000
1989/04/11 1,000 1,040 991 1,040 274,000
1989/04/10 1,030 1,030 990 990 225,000
1989/04/07 1,040 1,070 999 1,010 1,145,000
1989/04/06 980 1,040 973 1,040 1,401,000
1989/04/05 989 989 967 970 512,000
1989/04/04 1,010 1,010 980 994 532,000
1989/04/03 900 950 900 931 3,174,000
1989/03/31 900 920 895 910 176,000
1989/03/30 878 880 865 872 64,000
1989/03/29 862 880 861 861 76,000
1989/03/28 821 861 821 860 53,000
1989/03/27 828 840 818 840 88,000
1989/03/24 835 850 828 834 101,000
1989/03/23 826 835 820 830 51,000
1989/03/22 840 841 811 826 133,000
1989/03/20 850 855 839 845 90,000
1989/03/17 860 870 850 860 92,000
1989/03/16 870 880 856 861 121,000
1989/03/15 847 870 840 870 72,000
1989/03/14 840 850 836 840 52,000
1989/03/13 845 845 835 840 101,000
1989/03/10 831 850 830 832 48,000
1989/03/09 841 850 835 835 64,000
1989/03/08 836 859 836 840 108,000
1989/03/07 850 859 840 841 130,000
1989/03/06 860 865 850 850 102,000
1989/03/03 855 870 855 855 66,000
1989/03/02 860 870 850 870 78,000
1989/03/01 855 860 853 857 134,000
1989/02/28 855 870 850 850 123,000
1989/02/27 860 865 851 856 112,000
1989/02/23 864 880 850 860 170,000
1989/02/22 868 885 860 863 112,000
1989/02/21 890 890 875 875 108,000
1989/02/20 899 899 870 880 114,000
1989/02/17 911 911 880 880 337,000
1989/02/16 930 935 900 901 704,000
1989/02/15 828 865 828 860 142,000
1989/02/14 835 840 829 835 134,000
1989/02/13 844 849 825 849 158,000
1989/02/10 861 875 855 864 148,000
1989/02/09 875 880 865 865 177,000
1989/02/08 897 897 875 875 231,000
1989/02/07 900 900 870 877 237,000
1989/02/06 916 916 890 891 332,000
1989/02/03 930 931 886 886 587,000
1989/02/02 880 935 875 930 1,395,000
1989/02/01 877 877 864 874 369,000
1989/01/31 880 880 856 867 381,000
1989/01/30 870 885 870 876 436,000
1989/01/28 855 890 854 870 706,000
1989/01/27 840 850 830 850 270,000
1989/01/26 847 855 830 835 526,000
1989/01/25 829 850 820 847 573,000
1989/01/24 799 820 790 809 191,000
1989/01/23 800 805 790 790 178,000
1989/01/20 810 814 803 813 200,000
1989/01/19 820 822 808 809 289,000
1989/01/18 810 820 800 801 382,000
1989/01/17 816 829 800 805 748,000
1989/01/13 780 800 775 797 792,000
1989/01/12 749 771 746 762 492,000
1989/01/11 745 750 735 742 137,000
1989/01/10 749 750 730 735 245,000
1989/01/09 715 740 715 740 125,000
1989/01/06 710 717 705 705 94,000
1989/01/05 735 735 711 713 78,000
1989/01/04 720 727 715 727 30,000

このページの先頭へ