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 |
---|---|---|---|---|---|
1998/12/30 | 273 | 277 | 273 | 274 | 8,000 |
1998/12/29 | 273 | 280 | 273 | 279 | 21,000 |
1998/12/28 | 290 | 291 | 271 | 271 | 40,000 |
1998/12/25 | 291 | 291 | 281 | 281 | 30,000 |
1998/12/24 | 279 | 298 | 275 | 290 | 67,000 |
1998/12/22 | 276 | 285 | 275 | 285 | 34,000 |
1998/12/21 | 278 | 279 | 271 | 275 | 76,000 |
1998/12/18 | 275 | 278 | 275 | 278 | 88,000 |
1998/12/17 | 270 | 275 | 270 | 273 | 192,000 |
1998/12/16 | 280 | 285 | 270 | 270 | 34,000 |
1998/12/15 | 285 | 285 | 280 | 280 | 56,000 |
1998/12/14 | 285 | 295 | 282 | 285 | 17,000 |
1998/12/11 | 298 | 298 | 281 | 281 | 122,000 |
1998/12/10 | 281 | 285 | 281 | 281 | 31,000 |
1998/12/09 | 287 | 288 | 281 | 285 | 15,000 |
1998/12/08 | 290 | 295 | 285 | 290 | 105,000 |
1998/12/07 | 289 | 299 | 289 | 299 | 49,000 |
1998/12/04 | 289 | 290 | 288 | 289 | 29,000 |
1998/12/03 | 296 | 296 | 290 | 290 | 45,000 |
1998/12/02 | 300 | 301 | 293 | 296 | 57,000 |
1998/12/01 | 294 | 299 | 292 | 299 | 41,000 |
1998/11/30 | 303 | 303 | 295 | 300 | 48,000 |
1998/11/27 | 305 | 305 | 299 | 303 | 101,000 |
1998/11/26 | 292 | 303 | 291 | 303 | 109,000 |
1998/11/25 | 289 | 293 | 285 | 292 | 86,000 |
1998/11/24 | 288 | 292 | 285 | 291 | 141,000 |
1998/11/20 | 277 | 295 | 277 | 290 | 159,000 |
1998/11/19 | 278 | 282 | 277 | 277 | 110,000 |
1998/11/18 | 276 | 281 | 272 | 280 | 119,000 |
1998/11/17 | 276 | 277 | 275 | 275 | 30,000 |
1998/11/16 | 279 | 279 | 272 | 272 | 30,000 |
1998/11/13 | 271 | 275 | 270 | 275 | 43,000 |
1998/11/12 | 275 | 275 | 271 | 271 | 92,000 |
1998/11/11 | 273 | 276 | 270 | 274 | 119,000 |
1998/11/10 | 275 | 275 | 270 | 273 | 38,000 |
1998/11/09 | 272 | 275 | 270 | 270 | 20,000 |
1998/11/06 | 274 | 274 | 270 | 270 | 25,000 |
1998/11/05 | 280 | 282 | 273 | 273 | 51,000 |
1998/11/04 | 277 | 280 | 271 | 278 | 90,000 |
1998/11/02 | 272 | 275 | 272 | 275 | 16,000 |
1998/10/30 | 276 | 276 | 270 | 276 | 12,000 |
1998/10/29 | 270 | 271 | 265 | 271 | 43,000 |
1998/10/28 | 280 | 280 | 275 | 275 | 16,000 |
1998/10/27 | 285 | 291 | 280 | 280 | 28,000 |
1998/10/26 | 290 | 291 | 289 | 289 | 18,000 |
1998/10/23 | 300 | 300 | 285 | 290 | 34,000 |
1998/10/22 | 290 | 295 | 285 | 285 | 71,000 |
1998/10/21 | 289 | 298 | 285 | 285 | 134,000 |
1998/10/20 | 289 | 289 | 285 | 289 | 45,000 |
1998/10/19 | 284 | 298 | 284 | 290 | 104,000 |
1998/10/16 | 270 | 284 | 267 | 284 | 171,000 |
1998/10/15 | 276 | 276 | 270 | 270 | 19,000 |
1998/10/14 | 268 | 272 | 268 | 270 | 35,000 |
1998/10/13 | 270 | 273 | 268 | 270 | 28,000 |
1998/10/12 | 281 | 281 | 265 | 270 | 88,000 |
1998/10/09 | 277 | 292 | 260 | 261 | 59,000 |
1998/10/08 | 294 | 297 | 285 | 297 | 53,000 |
1998/10/07 | 270 | 300 | 270 | 297 | 114,000 |
1998/10/06 | 260 | 265 | 260 | 265 | 105,000 |
1998/10/05 | 262 | 263 | 260 | 260 | 109,000 |
1998/10/02 | 260 | 265 | 258 | 261 | 172,000 |
1998/10/01 | 270 | 271 | 255 | 257 | 83,000 |
1998/09/30 | 274 | 274 | 270 | 274 | 43,000 |
1998/09/29 | 271 | 274 | 270 | 274 | 8,000 |
1998/09/28 | 256 | 277 | 255 | 275 | 26,000 |
1998/09/25 | 280 | 283 | 280 | 281 | 53,000 |
1998/09/24 | 283 | 287 | 281 | 283 | 203,000 |
1998/09/22 | 285 | 285 | 283 | 283 | 124,000 |
1998/09/21 | 290 | 290 | 285 | 285 | 58,000 |
1998/09/18 | 295 | 295 | 289 | 290 | 99,000 |
1998/09/17 | 300 | 300 | 291 | 295 | 71,000 |
1998/09/16 | 304 | 305 | 300 | 300 | 69,000 |
1998/09/14 | 310 | 310 | 305 | 306 | 41,000 |
1998/09/11 | 314 | 314 | 305 | 306 | 103,000 |
1998/09/10 | 320 | 321 | 310 | 310 | 109,000 |
1998/09/09 | 312 | 320 | 310 | 320 | 123,000 |
1998/09/08 | 323 | 323 | 318 | 320 | 98,000 |
1998/09/07 | 310 | 325 | 310 | 320 | 94,000 |
1998/09/04 | 339 | 340 | 320 | 320 | 118,000 |
1998/09/03 | 332 | 335 | 332 | 335 | 30,000 |
1998/09/02 | 335 | 343 | 335 | 342 | 85,000 |
1998/09/01 | 320 | 343 | 320 | 343 | 45,000 |
1998/08/31 | 334 | 355 | 330 | 354 | 20,000 |
1998/08/28 | 322 | 326 | 320 | 324 | 33,000 |
1998/08/27 | 336 | 342 | 332 | 342 | 40,000 |
1998/08/26 | 347 | 347 | 335 | 345 | 46,000 |
1998/08/25 | 350 | 351 | 346 | 350 | 23,000 |
1998/08/24 | 361 | 361 | 352 | 355 | 28,000 |
1998/08/21 | 365 | 365 | 360 | 364 | 28,000 |
1998/08/20 | 357 | 361 | 355 | 360 | 38,000 |
1998/08/19 | 349 | 352 | 349 | 352 | 34,000 |
1998/08/18 | 341 | 352 | 336 | 338 | 112,000 |
1998/08/17 | 354 | 354 | 331 | 336 | 155,000 |
1998/08/14 | 365 | 365 | 351 | 354 | 9,000 |
1998/08/13 | 365 | 365 | 351 | 360 | 39,000 |
1998/08/12 | 374 | 374 | 354 | 359 | 47,000 |
1998/08/11 | 383 | 383 | 362 | 375 | 55,000 |
1998/08/10 | 393 | 393 | 375 | 375 | 31,000 |
1998/08/07 | 392 | 392 | 387 | 388 | 16,000 |
1998/08/06 | 401 | 402 | 392 | 392 | 12,000 |
1998/08/05 | 400 | 405 | 395 | 405 | 71,000 |
1998/08/04 | 405 | 405 | 403 | 405 | 43,000 |
1998/08/03 | 400 | 405 | 390 | 405 | 74,000 |
1998/07/31 | 400 | 402 | 400 | 402 | 41,000 |
1998/07/30 | 400 | 405 | 400 | 400 | 62,000 |
1998/07/29 | 400 | 401 | 395 | 400 | 17,000 |
1998/07/28 | 401 | 401 | 400 | 400 | 30,000 |
1998/07/27 | 408 | 408 | 400 | 400 | 45,000 |
1998/07/24 | 395 | 409 | 395 | 409 | 132,000 |
1998/07/23 | 400 | 400 | 399 | 400 | 51,000 |
1998/07/22 | 391 | 405 | 391 | 405 | 64,000 |
1998/07/21 | 410 | 410 | 396 | 396 | 18,000 |
1998/07/17 | 410 | 410 | 405 | 410 | 48,000 |
1998/07/16 | 405 | 415 | 405 | 415 | 121,000 |
1998/07/15 | 410 | 415 | 407 | 410 | 102,000 |
1998/07/14 | 406 | 408 | 405 | 407 | 59,000 |
1998/07/13 | 391 | 408 | 391 | 408 | 60,000 |
1998/07/10 | 396 | 398 | 395 | 395 | 110,000 |
1998/07/09 | 408 | 409 | 392 | 396 | 284,000 |
1998/07/08 | 410 | 412 | 401 | 406 | 78,000 |
1998/07/07 | 403 | 410 | 400 | 410 | 301,000 |
1998/07/06 | 390 | 405 | 390 | 400 | 294,000 |
1998/07/03 | 385 | 390 | 385 | 388 | 61,000 |
1998/07/02 | 387 | 395 | 385 | 385 | 53,000 |
1998/07/01 | 385 | 390 | 385 | 387 | 47,000 |
1998/06/30 | 382 | 397 | 382 | 385 | 226,000 |
1998/06/29 | 367 | 385 | 367 | 382 | 185,000 |
1998/06/26 | 361 | 370 | 361 | 367 | 99,000 |
1998/06/25 | 350 | 365 | 350 | 365 | 84,000 |
1998/06/24 | 350 | 351 | 350 | 351 | 41,000 |
1998/06/23 | 358 | 359 | 350 | 350 | 40,000 |
1998/06/22 | 348 | 348 | 346 | 346 | 11,000 |
1998/06/19 | 345 | 347 | 345 | 347 | 5,000 |
1998/06/18 | 361 | 361 | 340 | 340 | 27,000 |
1998/06/17 | 335 | 340 | 335 | 336 | 39,000 |
1998/06/16 | 335 | 340 | 335 | 336 | 12,000 |
1998/06/15 | 350 | 350 | 336 | 345 | 31,000 |
1998/06/12 | 345 | 350 | 345 | 350 | 112,000 |
1998/06/11 | 350 | 350 | 345 | 345 | 23,000 |
1998/06/10 | 350 | 351 | 350 | 350 | 38,000 |
1998/06/09 | 357 | 360 | 353 | 358 | 43,000 |
1998/06/08 | 360 | 361 | 360 | 360 | 16,000 |
1998/06/05 | 355 | 360 | 355 | 360 | 24,000 |
1998/06/04 | 360 | 360 | 350 | 360 | 109,000 |
1998/06/03 | 360 | 360 | 357 | 360 | 102,000 |
1998/06/02 | 355 | 360 | 355 | 360 | 35,000 |
1998/06/01 | 355 | 355 | 350 | 355 | 18,000 |
1998/05/29 | 353 | 355 | 353 | 355 | 18,000 |
1998/05/28 | 350 | 350 | 349 | 350 | 50,000 |
1998/05/27 | 348 | 350 | 347 | 350 | 40,000 |
1998/05/26 | 366 | 366 | 348 | 348 | 66,000 |
1998/05/25 | 365 | 367 | 365 | 365 | 108,000 |
1998/05/22 | 348 | 367 | 347 | 366 | 126,000 |
1998/05/21 | 327 | 347 | 327 | 347 | 82,000 |
1998/05/20 | 326 | 330 | 326 | 330 | 38,000 |
1998/05/19 | 324 | 325 | 320 | 325 | 37,000 |
1998/05/18 | 330 | 330 | 316 | 321 | 24,000 |
1998/05/15 | 329 | 329 | 320 | 320 | 24,000 |
1998/05/14 | 331 | 332 | 328 | 330 | 54,000 |
1998/05/13 | 335 | 337 | 329 | 331 | 90,000 |
1998/05/12 | 322 | 335 | 322 | 335 | 38,000 |
1998/05/11 | 321 | 325 | 320 | 320 | 19,000 |
1998/05/08 | 324 | 328 | 317 | 317 | 12,000 |
1998/05/07 | 320 | 321 | 315 | 321 | 14,000 |
1998/05/06 | 330 | 330 | 322 | 329 | 18,000 |
1998/05/01 | 335 | 335 | 322 | 322 | 17,000 |
1998/04/30 | 320 | 326 | 315 | 316 | 20,000 |
1998/04/28 | 320 | 325 | 320 | 325 | 25,000 |
1998/04/27 | 349 | 349 | 325 | 326 | 40,000 |
1998/04/24 | 345 | 355 | 343 | 347 | 131,000 |
1998/04/23 | 328 | 345 | 328 | 345 | 24,000 |
1998/04/22 | 345 | 345 | 325 | 328 | 17,000 |
1998/04/21 | 334 | 341 | 334 | 341 | 17,000 |
1998/04/20 | 336 | 337 | 334 | 334 | 55,000 |
1998/04/17 | 335 | 340 | 331 | 336 | 26,000 |
1998/04/16 | 344 | 344 | 335 | 335 | 77,000 |
1998/04/15 | 335 | 345 | 335 | 340 | 42,000 |
1998/04/14 | 335 | 345 | 335 | 345 | 29,000 |
1998/04/13 | 345 | 347 | 344 | 344 | 26,000 |
1998/04/10 | 346 | 346 | 343 | 344 | 12,000 |
1998/04/09 | 340 | 343 | 330 | 343 | 23,000 |
1998/04/08 | 331 | 346 | 331 | 345 | 59,000 |
1998/04/07 | 320 | 320 | 316 | 320 | 65,000 |
1998/04/06 | 312 | 320 | 312 | 315 | 32,000 |
1998/04/03 | 310 | 317 | 309 | 310 | 100,000 |
1998/04/02 | 325 | 325 | 310 | 311 | 136,000 |
1998/04/01 | 349 | 349 | 330 | 330 | 73,000 |
1998/03/31 | 350 | 355 | 350 | 355 | 27,000 |
1998/03/30 | 360 | 360 | 350 | 350 | 19,000 |
1998/03/27 | 367 | 367 | 350 | 350 | 45,000 |
1998/03/26 | 358 | 375 | 358 | 358 | 26,000 |
1998/03/25 | 368 | 370 | 358 | 358 | 67,000 |
1998/03/24 | 368 | 370 | 366 | 368 | 62,000 |
1998/03/23 | 373 | 374 | 368 | 368 | 70,000 |
1998/03/20 | 373 | 375 | 370 | 374 | 71,000 |
1998/03/19 | 370 | 378 | 370 | 370 | 67,000 |
1998/03/18 | 373 | 380 | 368 | 372 | 106,000 |
1998/03/17 | 357 | 368 | 355 | 368 | 57,000 |
1998/03/16 | 358 | 359 | 350 | 357 | 172,000 |
1998/03/13 | 352 | 359 | 352 | 359 | 242,000 |
1998/03/12 | 358 | 358 | 355 | 357 | 76,000 |
1998/03/11 | 366 | 366 | 354 | 355 | 153,000 |
1998/03/10 | 368 | 368 | 366 | 368 | 45,000 |
1998/03/09 | 376 | 379 | 370 | 370 | 75,000 |
1998/03/06 | 375 | 388 | 373 | 375 | 63,000 |
1998/03/05 | 375 | 378 | 369 | 370 | 26,000 |
1998/03/04 | 390 | 390 | 376 | 378 | 64,000 |
1998/03/03 | 400 | 400 | 380 | 395 | 82,000 |
1998/03/02 | 372 | 395 | 371 | 395 | 63,000 |
1998/02/27 | 369 | 370 | 362 | 362 | 30,000 |
1998/02/26 | 356 | 360 | 356 | 359 | 19,000 |
1998/02/25 | 353 | 361 | 352 | 355 | 40,000 |
1998/02/24 | 372 | 372 | 362 | 365 | 52,000 |
1998/02/23 | 385 | 385 | 375 | 375 | 57,000 |
1998/02/20 | 378 | 385 | 375 | 385 | 50,000 |
1998/02/19 | 380 | 384 | 378 | 378 | 66,000 |
1998/02/18 | 380 | 385 | 378 | 378 | 25,000 |
1998/02/17 | 380 | 380 | 376 | 378 | 66,000 |
1998/02/16 | 381 | 381 | 376 | 381 | 49,000 |
1998/02/13 | 400 | 400 | 381 | 386 | 95,000 |
1998/02/12 | 391 | 400 | 380 | 400 | 262,000 |
1998/02/10 | 374 | 388 | 374 | 380 | 176,000 |
1998/02/09 | 356 | 372 | 356 | 372 | 128,000 |
1998/02/06 | 369 | 369 | 355 | 360 | 57,000 |
1998/02/05 | 335 | 370 | 335 | 360 | 120,000 |
1998/02/04 | 355 | 355 | 339 | 340 | 84,000 |
1998/02/03 | 356 | 356 | 339 | 339 | 48,000 |
1998/02/02 | 335 | 336 | 326 | 326 | 65,000 |
1998/01/30 | 338 | 338 | 330 | 330 | 24,000 |
1998/01/29 | 361 | 363 | 339 | 343 | 73,000 |
1998/01/28 | 360 | 372 | 358 | 360 | 120,000 |
1998/01/27 | 344 | 350 | 337 | 341 | 115,000 |
1998/01/26 | 347 | 363 | 337 | 339 | 221,000 |
1998/01/23 | 316 | 337 | 316 | 337 | 91,000 |
1998/01/22 | 315 | 320 | 315 | 318 | 58,000 |
1998/01/21 | 315 | 329 | 315 | 315 | 81,000 |
1998/01/20 | 310 | 315 | 310 | 310 | 50,000 |
1998/01/19 | 305 | 315 | 305 | 313 | 87,000 |
1998/01/16 | 294 | 308 | 294 | 305 | 52,000 |
1998/01/14 | 275 | 285 | 275 | 281 | 195,000 |
1998/01/13 | 265 | 270 | 260 | 270 | 115,000 |
1998/01/12 | 270 | 270 | 260 | 260 | 72,000 |
1998/01/09 | 261 | 270 | 250 | 270 | 54,000 |
1998/01/08 | 271 | 278 | 270 | 270 | 99,000 |
1998/01/07 | 261 | 272 | 260 | 271 | 30,000 |
1998/01/06 | 271 | 272 | 260 | 260 | 25,000 |
1998/01/05 | 283 | 284 | 265 | 272 | 14,000 |