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
1997/12/30 272 288 272 284 17,000
1997/12/29 265 275 261 272 81,000
1997/12/26 270 270 255 257 47,000
1997/12/25 271 290 270 280 66,000
1997/12/24 270 270 250 270 116,000
1997/12/22 303 304 288 294 54,000
1997/12/19 320 320 300 303 38,000
1997/12/18 335 335 325 330 71,000
1997/12/17 328 333 325 332 107,000
1997/12/16 315 325 315 325 35,000
1997/12/15 308 315 305 315 31,000
1997/12/12 310 310 306 308 302,000
1997/12/11 326 330 315 315 44,000
1997/12/10 325 330 322 325 27,000
1997/12/09 338 343 331 331 22,000
1997/12/08 328 331 328 330 38,000
1997/12/05 320 332 320 323 65,000
1997/12/04 328 328 320 320 25,000
1997/12/03 349 349 327 327 23,000
1997/12/02 351 353 341 341 57,000
1997/12/01 340 349 340 344 44,000
1997/11/28 335 349 335 340 64,000
1997/11/27 331 340 320 328 290,000
1997/11/26 350 355 328 328 64,000
1997/11/25 363 365 334 335 104,000
1997/11/21 353 368 353 368 58,000
1997/11/20 345 355 345 352 45,000
1997/11/19 355 362 342 342 64,000
1997/11/18 369 370 367 370 43,000
1997/11/17 340 368 340 368 32,000
1997/11/14 345 360 345 348 61,000
1997/11/13 338 350 330 340 151,000
1997/11/12 350 350 333 333 61,000
1997/11/11 343 350 340 340 41,000
1997/11/10 342 350 335 343 51,000
1997/11/07 370 370 352 352 35,000
1997/11/06 375 377 365 370 57,000
1997/11/05 379 379 360 370 55,000
1997/11/04 385 385 373 374 44,000
1997/10/31 356 390 355 390 95,000
1997/10/30 375 375 360 361 58,000
1997/10/29 351 379 351 370 128,000
1997/10/28 344 344 343 343 38,000
1997/10/27 359 369 358 361 164,000
1997/10/24 341 358 340 358 77,000
1997/10/23 360 364 345 347 171,000
1997/10/22 333 360 333 355 752,000
1997/10/21 322 335 322 335 137,000
1997/10/20 329 329 326 327 158,000
1997/10/17 329 330 323 329 144,000
1997/10/16 331 336 326 327 93,000
1997/10/15 329 334 329 330 33,000
1997/10/14 329 329 325 327 12,000
1997/10/13 327 328 325 327 36,000
1997/10/09 326 326 323 326 38,000
1997/10/08 330 330 325 325 35,000
1997/10/07 335 335 333 333 9,000
1997/10/06 325 340 325 333 25,000
1997/10/03 330 330 323 330 37,000
1997/10/02 330 330 323 323 73,000
1997/10/01 335 345 335 339 31,000
1997/09/30 332 338 330 335 74,000
1997/09/29 345 345 318 330 140,000
1997/09/26 367 367 340 340 59,000
1997/09/25 379 380 356 362 100,000
1997/09/24 380 381 375 378 42,000
1997/09/22 380 385 380 380 78,000
1997/09/19 380 389 377 380 46,000
1997/09/18 371 389 371 380 37,000
1997/09/17 390 390 374 374 29,000
1997/09/16 372 372 370 372 42,000
1997/09/12 390 390 371 372 96,000
1997/09/11 396 396 391 392 64,000
1997/09/10 401 401 391 391 40,000
1997/09/09 403 403 401 401 46,000
1997/09/08 414 414 411 413 9,000
1997/09/05 411 415 411 414 33,000
1997/09/04 413 414 411 414 66,000
1997/09/03 405 415 405 414 15,000
1997/09/02 405 410 405 409 21,000
1997/09/01 410 412 410 410 22,000
1997/08/29 411 427 410 412 53,000
1997/08/28 416 416 411 412 21,000
1997/08/27 424 424 411 411 15,000
1997/08/26 421 426 421 424 16,000
1997/08/25 416 425 416 420 21,000
1997/08/22 428 428 416 416 32,000
1997/08/21 440 440 430 430 69,000
1997/08/20 428 430 424 430 30,000
1997/08/19 422 428 422 428 13,000
1997/08/18 411 416 411 416 51,000
1997/08/15 423 423 417 417 35,000
1997/08/14 420 425 417 419 41,000
1997/08/13 420 420 416 417 50,000
1997/08/12 431 431 420 420 13,000
1997/08/11 431 431 420 420 55,000
1997/08/08 441 441 421 426 48,000
1997/08/07 445 445 442 442 57,000
1997/08/06 446 450 445 450 85,000
1997/08/05 437 437 437 437 26,000
1997/08/04 450 450 436 441 58,000
1997/08/01 470 470 451 451 54,000
1997/07/31 475 475 470 475 30,000
1997/07/30 480 480 475 475 33,000
1997/07/29 487 490 480 480 31,000
1997/07/28 486 486 485 485 145,000
1997/07/25 485 486 485 485 52,000
1997/07/24 484 487 482 485 189,000
1997/07/23 486 490 482 485 38,000
1997/07/22 477 490 477 487 60,000
1997/07/18 483 483 475 475 118,000
1997/07/17 490 490 478 478 39,000
1997/07/16 483 489 483 485 27,000
1997/07/15 480 483 480 483 80,000
1997/07/14 480 480 476 476 48,000
1997/07/11 480 481 476 476 67,000
1997/07/10 481 481 476 476 7,000
1997/07/09 482 482 481 481 59,000
1997/07/08 480 481 480 481 19,000
1997/07/07 490 490 481 481 43,000
1997/07/04 486 489 486 486 20,000
1997/07/03 490 490 485 485 68,000
1997/07/02 496 496 490 490 46,000
1997/07/01 492 492 490 490 54,000
1997/06/30 496 499 492 492 44,000
1997/06/27 500 504 496 496 103,000
1997/06/26 496 500 496 500 84,000
1997/06/25 495 508 495 495 48,000
1997/06/24 491 499 491 495 34,000
1997/06/23 500 500 491 491 25,000
1997/06/20 499 505 497 500 129,000
1997/06/19 496 510 496 498 96,000
1997/06/18 499 501 495 501 46,000
1997/06/17 508 508 501 501 76,000
1997/06/16 517 517 501 512 114,000
1997/06/13 524 530 515 515 208,000
1997/06/12 518 522 515 520 600,000
1997/06/11 503 510 499 508 286,000
1997/06/10 492 508 491 504 362,000
1997/06/09 490 494 486 489 120,000
1997/06/06 484 492 483 488 226,000
1997/06/05 470 484 470 482 216,000
1997/06/04 461 471 460 470 99,000
1997/06/03 469 469 459 462 31,000
1997/06/02 456 459 455 459 59,000
1997/05/30 466 470 459 459 26,000
1997/05/29 473 473 456 456 20,000
1997/05/28 464 470 464 470 56,000
1997/05/27 460 461 453 461 42,000
1997/05/26 467 468 452 461 72,000
1997/05/23 469 475 468 468 120,000
1997/05/22 461 475 460 466 86,000
1997/05/21 479 479 456 456 58,000
1997/05/20 480 480 467 470 109,000
1997/05/19 474 480 474 480 466,000
1997/05/16 469 475 469 474 43,000
1997/05/15 470 470 462 462 65,000
1997/05/14 472 475 465 470 31,000
1997/05/13 470 480 470 471 107,000
1997/05/12 465 469 465 468 40,000
1997/05/09 469 469 461 461 22,000
1997/05/08 466 466 461 461 61,000
1997/05/07 471 472 465 466 107,000
1997/05/06 480 481 469 469 49,000
1997/05/02 458 464 457 464 219,000
1997/05/01 464 464 455 455 85,000
1997/04/30 463 465 455 463 172,000
1997/04/28 465 468 460 468 53,000
1997/04/25 458 465 458 465 112,000
1997/04/24 465 466 457 458 97,000
1997/04/23 464 468 456 462 179,000
1997/04/22 467 470 459 464 132,000
1997/04/21 455 468 454 468 245,000
1997/04/18 435 454 435 454 137,000
1997/04/17 425 434 425 433 86,000
1997/04/16 410 425 410 425 240,000
1997/04/15 408 411 407 408 74,000
1997/04/14 410 411 407 407 318,000
1997/04/11 410 415 405 407 52,000
1997/04/10 411 411 400 400 34,000
1997/04/09 427 427 411 411 60,000
1997/04/08 432 432 422 432 61,000
1997/04/07 440 440 432 432 112,000
1997/04/04 436 440 435 440 26,000
1997/04/03 425 437 425 436 57,000
1997/04/02 425 425 420 425 140,000
1997/04/01 433 433 428 428 16,000
1997/03/31 432 438 432 436 22,000
1997/03/28 435 441 435 435 26,000
1997/03/27 450 451 435 440 146,000
1997/03/26 456 456 447 447 50,000
1997/03/25 450 450 448 450 45,000
1997/03/24 455 457 453 453 55,000
1997/03/21 450 459 450 457 70,000
1997/03/19 445 449 445 445 38,000
1997/03/18 441 455 441 449 107,000
1997/03/17 440 450 440 440 42,000
1997/03/14 431 442 430 440 194,000
1997/03/13 423 445 423 441 300,000
1997/03/12 430 430 426 426 10,000
1997/03/11 428 435 428 433 47,000
1997/03/10 421 426 416 426 25,000
1997/03/07 420 421 415 421 54,000
1997/03/06 430 430 415 415 28,000
1997/03/05 438 440 425 425 31,000
1997/03/04 432 438 430 438 39,000
1997/03/03 441 441 432 432 179,000
1997/02/28 441 441 436 436 148,000
1997/02/27 443 443 436 437 88,000
1997/02/26 440 444 436 441 186,000
1997/02/25 436 441 435 440 226,000
1997/02/24 446 452 440 440 44,000
1997/02/21 436 446 436 445 100,000
1997/02/20 426 443 425 440 140,000
1997/02/19 420 425 418 420 102,000
1997/02/18 418 425 418 421 67,000
1997/02/17 425 427 415 416 144,000
1997/02/14 423 427 420 426 69,000
1997/02/13 428 428 422 423 35,000
1997/02/12 428 428 409 412 46,000
1997/02/10 425 428 411 426 63,000
1997/02/07 432 435 421 426 44,000
1997/02/06 426 435 426 435 39,000
1997/02/05 434 435 426 426 63,000
1997/02/04 435 440 434 440 68,000
1997/02/03 435 435 435 435 19,000
1997/01/31 435 448 435 445 115,000
1997/01/30 440 442 431 435 96,000
1997/01/29 430 440 428 440 105,000
1997/01/28 425 435 425 433 106,000
1997/01/27 430 433 420 420 67,000
1997/01/24 442 442 430 430 44,000
1997/01/23 449 450 440 447 38,000
1997/01/22 437 450 437 450 116,000
1997/01/21 420 430 420 430 85,000
1997/01/20 430 430 420 421 128,000
1997/01/17 420 428 420 422 141,000
1997/01/16 413 423 413 420 94,000
1997/01/14 412 420 402 418 219,000
1997/01/13 391 410 391 410 189,000
1997/01/10 405 407 388 390 162,000
1997/01/09 428 430 400 405 152,000
1997/01/08 440 442 430 430 77,000
1997/01/07 448 449 444 444 42,000
1997/01/06 449 449 446 448 21,000

このページの先頭へ