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 |
---|---|---|---|---|---|
1991/12/30 | 614 | 614 | 610 | 614 | 58,000 |
1991/12/27 | 620 | 630 | 619 | 620 | 83,000 |
1991/12/26 | 616 | 630 | 616 | 620 | 84,000 |
1991/12/25 | 625 | 638 | 610 | 610 | 121,000 |
1991/12/24 | 646 | 659 | 625 | 625 | 120,000 |
1991/12/20 | 640 | 650 | 635 | 635 | 165,000 |
1991/12/19 | 659 | 660 | 640 | 640 | 124,000 |
1991/12/18 | 663 | 665 | 656 | 659 | 86,000 |
1991/12/17 | 671 | 671 | 661 | 663 | 85,000 |
1991/12/16 | 661 | 667 | 660 | 667 | 67,000 |
1991/12/13 | 650 | 674 | 650 | 661 | 123,000 |
1991/12/12 | 642 | 655 | 640 | 650 | 108,000 |
1991/12/11 | 635 | 639 | 632 | 636 | 109,000 |
1991/12/10 | 638 | 645 | 638 | 638 | 43,000 |
1991/12/09 | 650 | 660 | 650 | 658 | 34,000 |
1991/12/06 | 660 | 668 | 659 | 660 | 51,000 |
1991/12/05 | 660 | 670 | 650 | 669 | 61,000 |
1991/12/04 | 643 | 674 | 633 | 661 | 123,000 |
1991/12/03 | 642 | 645 | 632 | 633 | 201,000 |
1991/12/02 | 655 | 655 | 631 | 632 | 98,000 |
1991/11/29 | 684 | 689 | 670 | 670 | 98,000 |
1991/11/28 | 705 | 705 | 681 | 695 | 98,000 |
1991/11/27 | 700 | 724 | 688 | 720 | 308,000 |
1991/11/26 | 670 | 696 | 670 | 690 | 95,000 |
1991/11/25 | 685 | 685 | 663 | 670 | 82,000 |
1991/11/22 | 705 | 705 | 685 | 686 | 105,000 |
1991/11/21 | 719 | 719 | 695 | 695 | 197,000 |
1991/11/20 | 695 | 704 | 685 | 704 | 274,000 |
1991/11/19 | 701 | 707 | 700 | 705 | 247,000 |
1991/11/18 | 690 | 691 | 682 | 682 | 298,000 |
1991/11/15 | 720 | 720 | 708 | 720 | 202,000 |
1991/11/14 | 720 | 737 | 716 | 737 | 121,000 |
1991/11/13 | 750 | 750 | 720 | 720 | 239,000 |
1991/11/12 | 710 | 745 | 710 | 745 | 146,000 |
1991/11/11 | 717 | 718 | 706 | 710 | 175,000 |
1991/11/08 | 730 | 738 | 710 | 720 | 228,000 |
1991/11/07 | 746 | 746 | 736 | 737 | 230,000 |
1991/11/06 | 740 | 746 | 736 | 736 | 288,000 |
1991/11/05 | 766 | 770 | 736 | 758 | 300,000 |
1991/11/01 | 765 | 769 | 748 | 765 | 579,000 |
1991/10/31 | 759 | 759 | 736 | 755 | 768,000 |
1991/10/30 | 779 | 783 | 751 | 751 | 1,653,000 |
1991/10/29 | 787 | 797 | 759 | 769 | 5,197,000 |
1991/10/28 | 725 | 789 | 724 | 767 | 4,515,000 |
1991/10/25 | 719 | 719 | 710 | 719 | 462,000 |
1991/10/24 | 719 | 729 | 710 | 719 | 1,111,000 |
1991/10/23 | 681 | 720 | 675 | 705 | 802,000 |
1991/10/22 | 680 | 695 | 665 | 681 | 198,000 |
1991/10/21 | 700 | 700 | 675 | 680 | 257,000 |
1991/10/18 | 665 | 700 | 665 | 693 | 410,000 |
1991/10/17 | 660 | 670 | 653 | 665 | 135,000 |
1991/10/16 | 652 | 660 | 650 | 650 | 119,000 |
1991/10/15 | 653 | 659 | 652 | 652 | 80,000 |
1991/10/14 | 656 | 660 | 652 | 659 | 108,000 |
1991/10/11 | 655 | 665 | 655 | 657 | 115,000 |
1991/10/09 | 670 | 683 | 658 | 675 | 218,000 |
1991/10/08 | 685 | 687 | 676 | 685 | 230,000 |
1991/10/07 | 704 | 704 | 675 | 685 | 726,000 |
1991/10/04 | 660 | 699 | 651 | 699 | 1,524,000 |
1991/10/03 | 627 | 660 | 626 | 660 | 291,000 |
1991/10/02 | 631 | 638 | 626 | 626 | 111,000 |
1991/10/01 | 620 | 639 | 614 | 639 | 155,000 |
1991/09/30 | 620 | 625 | 612 | 612 | 31,000 |
1991/09/27 | 617 | 625 | 616 | 625 | 104,000 |
1991/09/26 | 605 | 615 | 605 | 615 | 88,000 |
1991/09/25 | 611 | 615 | 595 | 601 | 187,000 |
1991/09/24 | 590 | 620 | 590 | 610 | 99,000 |
1991/09/20 | 621 | 622 | 600 | 600 | 79,000 |
1991/09/19 | 630 | 640 | 620 | 620 | 205,000 |
1991/09/18 | 630 | 640 | 626 | 630 | 242,000 |
1991/09/17 | 611 | 620 | 605 | 620 | 76,000 |
1991/09/13 | 589 | 592 | 578 | 592 | 253,000 |
1991/09/12 | 577 | 585 | 577 | 584 | 115,000 |
1991/09/11 | 578 | 589 | 575 | 575 | 68,000 |
1991/09/10 | 600 | 602 | 596 | 598 | 70,000 |
1991/09/09 | 602 | 603 | 600 | 600 | 53,000 |
1991/09/06 | 607 | 610 | 602 | 602 | 189,000 |
1991/09/05 | 594 | 607 | 594 | 607 | 152,000 |
1991/09/04 | 575 | 590 | 575 | 590 | 104,000 |
1991/09/03 | 579 | 584 | 570 | 575 | 79,000 |
1991/09/02 | 551 | 572 | 551 | 569 | 33,000 |
1991/08/30 | 546 | 556 | 545 | 551 | 67,000 |
1991/08/29 | 531 | 542 | 531 | 542 | 12,000 |
1991/08/28 | 550 | 550 | 530 | 530 | 60,000 |
1991/08/27 | 545 | 550 | 540 | 550 | 49,000 |
1991/08/26 | 540 | 545 | 533 | 545 | 50,000 |
1991/08/23 | 580 | 583 | 550 | 550 | 69,000 |
1991/08/22 | 580 | 593 | 580 | 590 | 83,000 |
1991/08/21 | 537 | 575 | 537 | 560 | 87,000 |
1991/08/20 | 540 | 545 | 531 | 537 | 167,000 |
1991/08/19 | 590 | 590 | 550 | 550 | 197,000 |
1991/08/16 | 595 | 595 | 590 | 590 | 59,000 |
1991/08/15 | 593 | 597 | 593 | 596 | 27,000 |
1991/08/14 | 583 | 593 | 583 | 592 | 150,000 |
1991/08/13 | 598 | 601 | 587 | 590 | 116,000 |
1991/08/12 | 609 | 610 | 602 | 602 | 98,000 |
1991/08/09 | 620 | 621 | 618 | 619 | 61,000 |
1991/08/08 | 621 | 621 | 620 | 621 | 44,000 |
1991/08/07 | 621 | 625 | 620 | 620 | 56,000 |
1991/08/06 | 628 | 628 | 621 | 621 | 37,000 |
1991/08/05 | 630 | 634 | 625 | 625 | 31,000 |
1991/08/02 | 625 | 634 | 620 | 630 | 47,000 |
1991/08/01 | 630 | 630 | 617 | 617 | 43,000 |
1991/07/31 | 620 | 627 | 620 | 626 | 83,000 |
1991/07/30 | 617 | 625 | 617 | 618 | 31,000 |
1991/07/29 | 615 | 624 | 615 | 619 | 29,000 |
1991/07/26 | 610 | 620 | 610 | 620 | 55,000 |
1991/07/25 | 610 | 620 | 610 | 615 | 95,000 |
1991/07/24 | 619 | 620 | 610 | 619 | 34,000 |
1991/07/23 | 602 | 610 | 602 | 607 | 122,000 |
1991/07/22 | 620 | 620 | 610 | 610 | 33,000 |
1991/07/19 | 629 | 629 | 620 | 622 | 25,000 |
1991/07/18 | 624 | 625 | 620 | 624 | 159,000 |
1991/07/17 | 630 | 630 | 624 | 624 | 68,000 |
1991/07/16 | 619 | 630 | 619 | 630 | 72,000 |
1991/07/15 | 606 | 618 | 606 | 613 | 27,000 |
1991/07/12 | 601 | 613 | 601 | 601 | 53,000 |
1991/07/11 | 602 | 610 | 596 | 600 | 52,000 |
1991/07/10 | 590 | 600 | 590 | 600 | 50,000 |
1991/07/09 | 565 | 590 | 550 | 590 | 189,000 |
1991/07/08 | 601 | 602 | 575 | 575 | 142,000 |
1991/07/05 | 610 | 615 | 601 | 601 | 76,000 |
1991/07/04 | 610 | 610 | 596 | 602 | 99,000 |
1991/07/03 | 625 | 632 | 610 | 611 | 97,000 |
1991/07/02 | 631 | 648 | 630 | 644 | 98,000 |
1991/07/01 | 621 | 629 | 612 | 629 | 81,000 |
1991/06/28 | 622 | 622 | 600 | 601 | 83,000 |
1991/06/27 | 623 | 630 | 622 | 625 | 35,000 |
1991/06/26 | 621 | 640 | 621 | 633 | 96,000 |
1991/06/25 | 620 | 620 | 610 | 620 | 80,000 |
1991/06/24 | 660 | 660 | 623 | 623 | 87,000 |
1991/06/21 | 661 | 665 | 660 | 660 | 104,000 |
1991/06/20 | 643 | 660 | 643 | 660 | 98,000 |
1991/06/19 | 669 | 669 | 651 | 652 | 139,000 |
1991/06/18 | 670 | 671 | 665 | 665 | 136,000 |
1991/06/17 | 685 | 686 | 670 | 670 | 132,000 |
1991/06/14 | 672 | 685 | 672 | 680 | 226,000 |
1991/06/13 | 675 | 676 | 666 | 670 | 123,000 |
1991/06/12 | 685 | 707 | 670 | 677 | 599,000 |
1991/06/11 | 641 | 710 | 635 | 682 | 778,000 |
1991/06/10 | 659 | 659 | 641 | 649 | 53,000 |
1991/06/07 | 646 | 662 | 640 | 660 | 104,000 |
1991/06/06 | 640 | 650 | 638 | 649 | 73,000 |
1991/06/05 | 659 | 659 | 645 | 659 | 48,000 |
1991/06/04 | 665 | 665 | 649 | 649 | 63,000 |
1991/06/03 | 660 | 665 | 655 | 655 | 85,000 |
1991/05/31 | 641 | 655 | 640 | 655 | 71,000 |
1991/05/30 | 640 | 644 | 638 | 639 | 44,000 |
1991/05/29 | 642 | 645 | 636 | 645 | 113,000 |
1991/05/28 | 649 | 650 | 632 | 632 | 71,000 |
1991/05/27 | 646 | 654 | 646 | 649 | 39,000 |
1991/05/24 | 639 | 650 | 631 | 646 | 53,000 |
1991/05/23 | 622 | 640 | 622 | 640 | 44,000 |
1991/05/22 | 620 | 630 | 620 | 622 | 37,000 |
1991/05/21 | 612 | 625 | 612 | 616 | 57,000 |
1991/05/20 | 635 | 635 | 630 | 630 | 76,000 |
1991/05/17 | 635 | 640 | 631 | 640 | 55,000 |
1991/05/16 | 640 | 640 | 635 | 635 | 69,000 |
1991/05/15 | 640 | 645 | 631 | 636 | 51,000 |
1991/05/14 | 650 | 660 | 645 | 660 | 42,000 |
1991/05/13 | 659 | 660 | 652 | 659 | 54,000 |
1991/05/10 | 650 | 664 | 650 | 664 | 53,000 |
1991/05/09 | 660 | 660 | 647 | 658 | 94,000 |
1991/05/08 | 659 | 659 | 639 | 650 | 40,000 |
1991/05/07 | 667 | 678 | 660 | 660 | 39,000 |
1991/05/02 | 669 | 669 | 654 | 667 | 95,000 |
1991/05/01 | 650 | 659 | 636 | 659 | 210,000 |
1991/04/30 | 638 | 640 | 630 | 635 | 211,000 |
1991/04/26 | 638 | 647 | 629 | 629 | 518,000 |
1991/04/25 | 660 | 664 | 638 | 638 | 603,000 |
1991/04/24 | 680 | 680 | 662 | 664 | 163,000 |
1991/04/23 | 670 | 685 | 670 | 679 | 96,000 |
1991/04/22 | 687 | 691 | 680 | 680 | 70,000 |
1991/04/19 | 691 | 708 | 681 | 707 | 145,000 |
1991/04/18 | 703 | 708 | 695 | 695 | 173,000 |
1991/04/17 | 720 | 726 | 711 | 711 | 87,000 |
1991/04/16 | 726 | 726 | 715 | 720 | 83,000 |
1991/04/15 | 734 | 734 | 710 | 720 | 110,000 |
1991/04/12 | 734 | 734 | 722 | 725 | 267,000 |
1991/04/11 | 727 | 735 | 726 | 733 | 194,000 |
1991/04/10 | 710 | 728 | 710 | 725 | 191,000 |
1991/04/09 | 720 | 724 | 710 | 710 | 163,000 |
1991/04/08 | 724 | 724 | 700 | 720 | 74,000 |
1991/04/05 | 715 | 724 | 715 | 724 | 130,000 |
1991/04/04 | 709 | 729 | 709 | 715 | 165,000 |
1991/04/03 | 700 | 709 | 690 | 709 | 56,000 |
1991/04/02 | 680 | 690 | 680 | 680 | 43,000 |
1991/04/01 | 689 | 694 | 680 | 682 | 33,000 |
1991/03/29 | 690 | 699 | 686 | 699 | 63,000 |
1991/03/28 | 704 | 704 | 690 | 699 | 91,000 |
1991/03/27 | 723 | 723 | 695 | 695 | 95,000 |
1991/03/26 | 723 | 723 | 710 | 710 | 36,000 |
1991/03/25 | 729 | 730 | 715 | 730 | 51,000 |
1991/03/22 | 709 | 747 | 709 | 735 | 293,000 |
1991/03/20 | 703 | 719 | 703 | 719 | 103,000 |
1991/03/19 | 730 | 739 | 708 | 713 | 163,000 |
1991/03/18 | 740 | 740 | 730 | 732 | 142,000 |
1991/03/15 | 719 | 735 | 714 | 733 | 346,000 |
1991/03/14 | 716 | 717 | 700 | 702 | 228,000 |
1991/03/13 | 716 | 718 | 707 | 713 | 125,000 |
1991/03/12 | 715 | 716 | 707 | 707 | 188,000 |
1991/03/11 | 715 | 720 | 710 | 715 | 309,000 |
1991/03/08 | 700 | 715 | 700 | 711 | 347,000 |
1991/03/07 | 715 | 722 | 688 | 688 | 326,000 |
1991/03/06 | 683 | 719 | 675 | 705 | 375,000 |
1991/03/05 | 675 | 680 | 670 | 670 | 116,000 |
1991/03/04 | 670 | 670 | 660 | 662 | 58,000 |
1991/03/01 | 660 | 669 | 660 | 660 | 86,000 |
1991/02/28 | 665 | 680 | 665 | 669 | 111,000 |
1991/02/27 | 665 | 670 | 659 | 659 | 93,000 |
1991/02/26 | 682 | 683 | 670 | 674 | 146,000 |
1991/02/25 | 671 | 680 | 650 | 657 | 81,000 |
1991/02/22 | 680 | 681 | 666 | 671 | 89,000 |
1991/02/21 | 660 | 687 | 660 | 680 | 104,000 |
1991/02/20 | 670 | 685 | 660 | 680 | 111,000 |
1991/02/19 | 660 | 700 | 660 | 685 | 185,000 |
1991/02/18 | 655 | 680 | 655 | 677 | 116,000 |
1991/02/15 | 659 | 660 | 650 | 650 | 109,000 |
1991/02/14 | 660 | 672 | 650 | 669 | 144,000 |
1991/02/13 | 660 | 665 | 640 | 650 | 175,000 |
1991/02/12 | 620 | 669 | 620 | 660 | 272,000 |
1991/02/08 | 570 | 612 | 570 | 610 | 317,000 |
1991/02/07 | 575 | 575 | 560 | 566 | 93,000 |
1991/02/06 | 560 | 563 | 550 | 560 | 140,000 |
1991/02/05 | 501 | 550 | 500 | 545 | 168,000 |
1991/02/04 | 499 | 499 | 495 | 496 | 60,000 |
1991/02/01 | 494 | 499 | 490 | 495 | 67,000 |
1991/01/31 | 501 | 508 | 499 | 499 | 140,000 |
1991/01/30 | 496 | 499 | 495 | 499 | 25,000 |
1991/01/29 | 500 | 509 | 493 | 493 | 77,000 |
1991/01/28 | 501 | 501 | 500 | 501 | 22,000 |
1991/01/25 | 510 | 510 | 500 | 503 | 74,000 |
1991/01/24 | 490 | 500 | 490 | 500 | 99,000 |
1991/01/23 | 525 | 525 | 505 | 505 | 59,000 |
1991/01/22 | 540 | 540 | 525 | 525 | 48,000 |
1991/01/21 | 530 | 555 | 526 | 555 | 50,000 |
1991/01/18 | 560 | 560 | 530 | 550 | 201,000 |
1991/01/17 | 515 | 551 | 510 | 542 | 174,000 |
1991/01/16 | 549 | 549 | 515 | 520 | 112,000 |
1991/01/14 | 546 | 550 | 540 | 550 | 38,000 |
1991/01/11 | 550 | 553 | 538 | 545 | 96,000 |
1991/01/10 | 556 | 556 | 535 | 538 | 162,000 |
1991/01/09 | 560 | 565 | 555 | 556 | 57,000 |
1991/01/08 | 561 | 580 | 550 | 580 | 152,000 |
1991/01/07 | 574 | 574 | 566 | 566 | 102,000 |
1991/01/04 | 571 | 573 | 571 | 571 | 77,000 |