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 |
---|---|---|---|---|---|
1992/12/30 | 422 | 427 | 422 | 425 | 33,000 |
1992/12/29 | 434 | 440 | 429 | 440 | 66,000 |
1992/12/28 | 440 | 440 | 429 | 429 | 18,000 |
1992/12/25 | 443 | 443 | 427 | 435 | 74,000 |
1992/12/24 | 450 | 455 | 439 | 439 | 104,000 |
1992/12/22 | 436 | 449 | 430 | 449 | 137,000 |
1992/12/21 | 451 | 456 | 440 | 441 | 119,000 |
1992/12/18 | 448 | 459 | 445 | 453 | 470,000 |
1992/12/17 | 430 | 450 | 425 | 443 | 385,000 |
1992/12/16 | 427 | 432 | 426 | 432 | 137,000 |
1992/12/15 | 423 | 425 | 420 | 425 | 68,000 |
1992/12/14 | 421 | 423 | 421 | 421 | 31,000 |
1992/12/11 | 421 | 429 | 421 | 423 | 118,000 |
1992/12/10 | 425 | 430 | 420 | 426 | 145,000 |
1992/12/09 | 416 | 425 | 408 | 425 | 97,000 |
1992/12/08 | 410 | 415 | 410 | 413 | 58,000 |
1992/12/07 | 418 | 423 | 410 | 410 | 31,000 |
1992/12/04 | 422 | 422 | 408 | 408 | 47,000 |
1992/12/03 | 429 | 429 | 421 | 421 | 36,000 |
1992/12/02 | 430 | 431 | 427 | 430 | 62,000 |
1992/12/01 | 430 | 435 | 430 | 430 | 142,000 |
1992/11/30 | 429 | 430 | 426 | 430 | 68,000 |
1992/11/27 | 414 | 426 | 414 | 424 | 115,000 |
1992/11/26 | 411 | 420 | 411 | 416 | 76,000 |
1992/11/25 | 413 | 413 | 400 | 406 | 54,000 |
1992/11/24 | 415 | 420 | 413 | 413 | 82,000 |
1992/11/20 | 405 | 415 | 397 | 415 | 78,000 |
1992/11/19 | 411 | 411 | 401 | 405 | 157,000 |
1992/11/18 | 376 | 405 | 375 | 401 | 167,000 |
1992/11/17 | 384 | 384 | 375 | 375 | 32,000 |
1992/11/16 | 380 | 385 | 380 | 380 | 43,000 |
1992/11/13 | 370 | 380 | 370 | 380 | 186,000 |
1992/11/12 | 380 | 380 | 372 | 380 | 148,000 |
1992/11/11 | 381 | 385 | 378 | 383 | 92,000 |
1992/11/10 | 380 | 385 | 378 | 380 | 70,000 |
1992/11/09 | 390 | 391 | 380 | 380 | 99,000 |
1992/11/06 | 400 | 401 | 390 | 390 | 202,000 |
1992/11/05 | 402 | 415 | 402 | 405 | 62,000 |
1992/11/04 | 400 | 401 | 400 | 400 | 50,000 |
1992/11/02 | 400 | 405 | 400 | 400 | 46,000 |
1992/10/30 | 419 | 419 | 406 | 406 | 71,000 |
1992/10/29 | 420 | 425 | 420 | 420 | 33,000 |
1992/10/28 | 415 | 420 | 415 | 420 | 71,000 |
1992/10/27 | 425 | 427 | 417 | 420 | 29,000 |
1992/10/26 | 429 | 429 | 428 | 429 | 25,000 |
1992/10/23 | 426 | 439 | 426 | 428 | 75,000 |
1992/10/22 | 433 | 440 | 433 | 439 | 86,000 |
1992/10/21 | 439 | 439 | 433 | 435 | 18,000 |
1992/10/20 | 445 | 445 | 433 | 435 | 39,000 |
1992/10/19 | 460 | 460 | 445 | 445 | 53,000 |
1992/10/16 | 455 | 460 | 454 | 456 | 93,000 |
1992/10/15 | 459 | 460 | 452 | 452 | 42,000 |
1992/10/14 | 463 | 469 | 455 | 460 | 65,000 |
1992/10/13 | 457 | 460 | 450 | 460 | 45,000 |
1992/10/12 | 451 | 460 | 451 | 452 | 14,000 |
1992/10/09 | 460 | 460 | 450 | 451 | 43,000 |
1992/10/08 | 457 | 460 | 455 | 460 | 13,000 |
1992/10/07 | 465 | 465 | 455 | 455 | 53,000 |
1992/10/06 | 465 | 465 | 450 | 451 | 100,000 |
1992/10/05 | 471 | 471 | 456 | 465 | 36,000 |
1992/10/02 | 451 | 490 | 451 | 481 | 184,000 |
1992/10/01 | 462 | 465 | 450 | 450 | 116,000 |
1992/09/30 | 465 | 465 | 457 | 460 | 51,000 |
1992/09/29 | 465 | 470 | 461 | 463 | 110,000 |
1992/09/28 | 471 | 476 | 460 | 463 | 71,000 |
1992/09/25 | 469 | 469 | 465 | 468 | 129,000 |
1992/09/24 | 467 | 472 | 465 | 467 | 76,000 |
1992/09/22 | 465 | 465 | 462 | 462 | 94,000 |
1992/09/21 | 462 | 470 | 462 | 462 | 31,000 |
1992/09/18 | 473 | 473 | 460 | 462 | 59,000 |
1992/09/17 | 471 | 480 | 470 | 475 | 97,000 |
1992/09/16 | 479 | 479 | 470 | 470 | 134,000 |
1992/09/14 | 470 | 489 | 470 | 489 | 93,000 |
1992/09/11 | 490 | 490 | 471 | 471 | 239,000 |
1992/09/10 | 490 | 500 | 485 | 487 | 241,000 |
1992/09/09 | 495 | 500 | 485 | 500 | 107,000 |
1992/09/08 | 518 | 518 | 495 | 500 | 89,000 |
1992/09/07 | 522 | 529 | 510 | 511 | 124,000 |
1992/09/04 | 529 | 530 | 495 | 497 | 362,000 |
1992/09/03 | 488 | 530 | 488 | 530 | 383,000 |
1992/09/02 | 517 | 517 | 486 | 490 | 268,000 |
1992/09/01 | 540 | 561 | 519 | 525 | 886,000 |
1992/08/31 | 549 | 549 | 521 | 530 | 734,000 |
1992/08/28 | 420 | 471 | 417 | 470 | 429,000 |
1992/08/27 | 410 | 430 | 407 | 425 | 151,000 |
1992/08/26 | 400 | 415 | 398 | 412 | 53,000 |
1992/08/25 | 397 | 402 | 397 | 397 | 91,000 |
1992/08/24 | 406 | 424 | 402 | 402 | 174,000 |
1992/08/21 | 360 | 400 | 360 | 396 | 143,000 |
1992/08/20 | 331 | 366 | 331 | 358 | 119,000 |
1992/08/19 | 331 | 331 | 320 | 331 | 44,000 |
1992/08/18 | 341 | 341 | 320 | 321 | 26,000 |
1992/08/17 | 340 | 350 | 340 | 341 | 61,000 |
1992/08/14 | 330 | 339 | 325 | 335 | 102,000 |
1992/08/13 | 305 | 318 | 290 | 317 | 119,000 |
1992/08/12 | 320 | 325 | 301 | 302 | 132,000 |
1992/08/11 | 324 | 330 | 320 | 320 | 160,000 |
1992/08/10 | 353 | 353 | 322 | 328 | 136,000 |
1992/08/07 | 387 | 387 | 353 | 353 | 230,000 |
1992/08/06 | 407 | 410 | 386 | 387 | 142,000 |
1992/08/05 | 412 | 414 | 408 | 408 | 34,000 |
1992/08/04 | 419 | 419 | 411 | 412 | 51,000 |
1992/08/03 | 430 | 430 | 411 | 415 | 63,000 |
1992/07/31 | 422 | 439 | 422 | 435 | 53,000 |
1992/07/30 | 424 | 427 | 414 | 417 | 183,000 |
1992/07/29 | 454 | 455 | 440 | 440 | 48,000 |
1992/07/28 | 445 | 454 | 444 | 454 | 57,000 |
1992/07/27 | 470 | 472 | 450 | 454 | 132,000 |
1992/07/24 | 475 | 475 | 460 | 460 | 32,000 |
1992/07/23 | 450 | 475 | 450 | 475 | 50,000 |
1992/07/22 | 479 | 480 | 455 | 455 | 97,000 |
1992/07/21 | 471 | 485 | 471 | 485 | 104,000 |
1992/07/20 | 500 | 500 | 475 | 476 | 91,000 |
1992/07/17 | 510 | 520 | 505 | 507 | 356,000 |
1992/07/16 | 490 | 505 | 489 | 500 | 213,000 |
1992/07/15 | 486 | 490 | 481 | 483 | 18,000 |
1992/07/14 | 485 | 490 | 476 | 490 | 25,000 |
1992/07/13 | 485 | 485 | 475 | 480 | 35,000 |
1992/07/10 | 490 | 490 | 475 | 475 | 46,000 |
1992/07/09 | 488 | 495 | 480 | 480 | 50,000 |
1992/07/08 | 490 | 490 | 482 | 490 | 30,000 |
1992/07/07 | 495 | 498 | 485 | 485 | 102,000 |
1992/07/06 | 490 | 490 | 480 | 490 | 75,000 |
1992/07/03 | 500 | 500 | 490 | 490 | 73,000 |
1992/07/02 | 465 | 510 | 465 | 510 | 92,000 |
1992/07/01 | 463 | 463 | 455 | 460 | 58,000 |
1992/06/30 | 459 | 480 | 459 | 468 | 49,000 |
1992/06/29 | 470 | 475 | 460 | 460 | 63,000 |
1992/06/26 | 479 | 484 | 475 | 475 | 55,000 |
1992/06/25 | 474 | 474 | 471 | 474 | 55,000 |
1992/06/24 | 488 | 490 | 480 | 480 | 87,000 |
1992/06/23 | 487 | 495 | 485 | 490 | 55,000 |
1992/06/22 | 499 | 499 | 487 | 487 | 68,000 |
1992/06/19 | 500 | 509 | 491 | 494 | 68,000 |
1992/06/18 | 494 | 510 | 485 | 510 | 110,000 |
1992/06/17 | 505 | 508 | 490 | 494 | 175,000 |
1992/06/16 | 530 | 540 | 525 | 525 | 93,000 |
1992/06/15 | 550 | 550 | 530 | 530 | 40,000 |
1992/06/12 | 544 | 556 | 530 | 549 | 187,000 |
1992/06/11 | 525 | 545 | 523 | 545 | 72,000 |
1992/06/10 | 536 | 536 | 523 | 523 | 46,000 |
1992/06/09 | 521 | 531 | 520 | 526 | 26,000 |
1992/06/08 | 532 | 532 | 521 | 521 | 57,000 |
1992/06/05 | 540 | 540 | 531 | 532 | 74,000 |
1992/06/04 | 540 | 543 | 531 | 531 | 65,000 |
1992/06/03 | 540 | 548 | 535 | 543 | 90,000 |
1992/06/02 | 545 | 550 | 538 | 550 | 74,000 |
1992/06/01 | 534 | 540 | 533 | 535 | 61,000 |
1992/05/29 | 535 | 535 | 528 | 528 | 110,000 |
1992/05/28 | 525 | 531 | 525 | 525 | 38,000 |
1992/05/27 | 540 | 540 | 515 | 530 | 136,000 |
1992/05/26 | 540 | 545 | 540 | 541 | 76,000 |
1992/05/25 | 557 | 557 | 540 | 540 | 95,000 |
1992/05/22 | 560 | 564 | 547 | 547 | 109,000 |
1992/05/21 | 570 | 570 | 560 | 568 | 130,000 |
1992/05/20 | 575 | 575 | 560 | 570 | 277,000 |
1992/05/19 | 540 | 565 | 540 | 555 | 338,000 |
1992/05/18 | 535 | 547 | 534 | 537 | 155,000 |
1992/05/15 | 551 | 555 | 530 | 530 | 170,000 |
1992/05/14 | 555 | 564 | 551 | 562 | 270,000 |
1992/05/13 | 560 | 565 | 541 | 564 | 275,000 |
1992/05/12 | 571 | 580 | 565 | 565 | 366,000 |
1992/05/11 | 560 | 575 | 560 | 561 | 431,000 |
1992/05/08 | 560 | 585 | 559 | 566 | 775,000 |
1992/05/07 | 545 | 562 | 543 | 556 | 677,000 |
1992/05/06 | 526 | 548 | 525 | 545 | 776,000 |
1992/05/01 | 504 | 518 | 502 | 516 | 436,000 |
1992/04/30 | 520 | 523 | 501 | 508 | 603,000 |
1992/04/28 | 495 | 526 | 492 | 521 | 1,056,000 |
1992/04/27 | 516 | 516 | 500 | 508 | 203,000 |
1992/04/24 | 520 | 525 | 511 | 516 | 245,000 |
1992/04/23 | 494 | 520 | 494 | 520 | 189,000 |
1992/04/22 | 502 | 509 | 498 | 500 | 147,000 |
1992/04/21 | 506 | 524 | 500 | 507 | 48,000 |
1992/04/20 | 525 | 535 | 508 | 508 | 104,000 |
1992/04/17 | 560 | 560 | 545 | 545 | 188,000 |
1992/04/16 | 539 | 555 | 530 | 555 | 111,000 |
1992/04/15 | 505 | 544 | 505 | 529 | 267,000 |
1992/04/14 | 501 | 515 | 498 | 502 | 110,000 |
1992/04/13 | 526 | 534 | 505 | 505 | 101,000 |
1992/04/10 | 480 | 534 | 480 | 520 | 116,000 |
1992/04/09 | 473 | 501 | 473 | 481 | 103,000 |
1992/04/08 | 500 | 500 | 483 | 483 | 199,000 |
1992/04/07 | 551 | 551 | 541 | 550 | 171,000 |
1992/04/06 | 551 | 551 | 531 | 541 | 132,000 |
1992/04/03 | 550 | 550 | 520 | 541 | 244,000 |
1992/04/02 | 580 | 590 | 528 | 565 | 224,000 |
1992/04/01 | 626 | 626 | 578 | 590 | 324,000 |
1992/03/31 | 645 | 649 | 631 | 632 | 90,000 |
1992/03/30 | 636 | 646 | 635 | 644 | 108,000 |
1992/03/27 | 662 | 662 | 645 | 646 | 124,000 |
1992/03/26 | 665 | 679 | 665 | 668 | 169,000 |
1992/03/25 | 662 | 673 | 662 | 668 | 87,000 |
1992/03/24 | 677 | 677 | 660 | 661 | 171,000 |
1992/03/23 | 675 | 688 | 650 | 667 | 317,000 |
1992/03/19 | 656 | 675 | 647 | 675 | 581,000 |
1992/03/18 | 660 | 660 | 640 | 646 | 373,000 |
1992/03/17 | 689 | 690 | 665 | 665 | 341,000 |
1992/03/16 | 707 | 716 | 680 | 690 | 1,050,000 |
1992/03/13 | 675 | 709 | 673 | 697 | 1,291,000 |
1992/03/12 | 650 | 673 | 640 | 665 | 230,000 |
1992/03/11 | 680 | 683 | 660 | 660 | 412,000 |
1992/03/10 | 647 | 679 | 646 | 670 | 790,000 |
1992/03/09 | 648 | 648 | 639 | 640 | 153,000 |
1992/03/06 | 645 | 649 | 638 | 640 | 216,000 |
1992/03/05 | 621 | 644 | 621 | 639 | 187,000 |
1992/03/04 | 621 | 633 | 621 | 622 | 106,000 |
1992/03/03 | 622 | 630 | 621 | 621 | 53,000 |
1992/03/02 | 624 | 630 | 621 | 621 | 60,000 |
1992/02/28 | 630 | 638 | 620 | 622 | 67,000 |
1992/02/27 | 646 | 646 | 626 | 626 | 47,000 |
1992/02/26 | 625 | 640 | 625 | 636 | 141,000 |
1992/02/25 | 621 | 640 | 615 | 633 | 61,000 |
1992/02/24 | 637 | 637 | 620 | 621 | 45,000 |
1992/02/21 | 621 | 632 | 618 | 625 | 66,000 |
1992/02/20 | 615 | 616 | 612 | 616 | 25,000 |
1992/02/19 | 630 | 631 | 615 | 615 | 37,000 |
1992/02/18 | 630 | 647 | 630 | 640 | 45,000 |
1992/02/17 | 625 | 647 | 621 | 647 | 96,000 |
1992/02/14 | 637 | 639 | 625 | 625 | 112,000 |
1992/02/13 | 641 | 643 | 638 | 639 | 82,000 |
1992/02/12 | 661 | 661 | 643 | 643 | 52,000 |
1992/02/10 | 640 | 662 | 640 | 660 | 125,000 |
1992/02/07 | 650 | 683 | 646 | 660 | 607,000 |
1992/02/06 | 609 | 638 | 605 | 630 | 168,000 |
1992/02/05 | 610 | 615 | 602 | 604 | 46,000 |
1992/02/04 | 618 | 618 | 610 | 610 | 63,000 |
1992/02/03 | 613 | 625 | 610 | 620 | 62,000 |
1992/01/31 | 585 | 630 | 585 | 623 | 137,000 |
1992/01/30 | 594 | 600 | 582 | 595 | 92,000 |
1992/01/29 | 600 | 600 | 580 | 594 | 343,000 |
1992/01/28 | 600 | 607 | 587 | 600 | 190,000 |
1992/01/27 | 597 | 604 | 597 | 603 | 34,000 |
1992/01/24 | 600 | 609 | 596 | 609 | 115,000 |
1992/01/23 | 601 | 610 | 595 | 600 | 55,000 |
1992/01/22 | 590 | 600 | 587 | 600 | 109,000 |
1992/01/21 | 600 | 609 | 585 | 600 | 99,000 |
1992/01/20 | 617 | 620 | 601 | 610 | 150,000 |
1992/01/17 | 620 | 623 | 615 | 623 | 101,000 |
1992/01/16 | 621 | 640 | 621 | 630 | 87,000 |
1992/01/14 | 621 | 625 | 617 | 621 | 74,000 |
1992/01/13 | 625 | 631 | 617 | 631 | 45,000 |
1992/01/10 | 637 | 637 | 631 | 631 | 77,000 |
1992/01/09 | 629 | 645 | 629 | 645 | 74,000 |
1992/01/08 | 632 | 633 | 629 | 629 | 54,000 |
1992/01/07 | 630 | 639 | 630 | 632 | 96,000 |
1992/01/06 | 626 | 638 | 625 | 634 | 45,000 |