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 |
---|---|---|---|---|---|
2002/12/30 | 210 | 212 | 209 | 211 | 31,000 |
2002/12/27 | 213 | 214 | 211 | 214 | 83,000 |
2002/12/26 | 206 | 211 | 206 | 210 | 86,000 |
2002/12/25 | 206 | 211 | 204 | 206 | 165,000 |
2002/12/24 | 205 | 206 | 202 | 203 | 236,000 |
2002/12/20 | 205 | 208 | 203 | 203 | 422,000 |
2002/12/19 | 204 | 205 | 203 | 203 | 91,000 |
2002/12/18 | 207 | 207 | 204 | 204 | 96,000 |
2002/12/17 | 208 | 210 | 205 | 205 | 105,000 |
2002/12/16 | 205 | 208 | 205 | 208 | 70,000 |
2002/12/13 | 203 | 207 | 203 | 205 | 221,000 |
2002/12/12 | 216 | 216 | 211 | 211 | 68,000 |
2002/12/11 | 218 | 218 | 212 | 212 | 86,000 |
2002/12/10 | 217 | 220 | 210 | 218 | 63,000 |
2002/12/09 | 215 | 217 | 215 | 217 | 91,000 |
2002/12/06 | 215 | 217 | 213 | 215 | 74,000 |
2002/12/05 | 220 | 221 | 217 | 219 | 43,000 |
2002/12/04 | 220 | 222 | 219 | 220 | 43,000 |
2002/12/03 | 223 | 225 | 220 | 221 | 69,000 |
2002/12/02 | 216 | 222 | 216 | 222 | 49,000 |
2002/11/29 | 218 | 225 | 218 | 221 | 65,000 |
2002/11/28 | 221 | 223 | 218 | 218 | 63,000 |
2002/11/27 | 223 | 226 | 220 | 221 | 58,000 |
2002/11/26 | 229 | 230 | 225 | 226 | 51,000 |
2002/11/25 | 225 | 230 | 222 | 228 | 81,000 |
2002/11/22 | 222 | 223 | 221 | 221 | 71,000 |
2002/11/21 | 216 | 219 | 216 | 219 | 43,000 |
2002/11/20 | 205 | 220 | 205 | 215 | 103,000 |
2002/11/19 | 213 | 213 | 204 | 204 | 59,000 |
2002/11/18 | 215 | 216 | 212 | 213 | 57,000 |
2002/11/15 | 218 | 220 | 217 | 220 | 44,000 |
2002/11/14 | 217 | 220 | 217 | 220 | 41,000 |
2002/11/13 | 223 | 223 | 218 | 218 | 79,000 |
2002/11/12 | 222 | 228 | 222 | 228 | 45,000 |
2002/11/11 | 226 | 228 | 222 | 222 | 65,000 |
2002/11/08 | 227 | 230 | 226 | 226 | 62,000 |
2002/11/07 | 230 | 231 | 226 | 230 | 43,000 |
2002/11/06 | 229 | 230 | 229 | 230 | 63,000 |
2002/11/05 | 222 | 229 | 220 | 229 | 44,000 |
2002/11/01 | 220 | 222 | 218 | 222 | 56,000 |
2002/10/31 | 224 | 226 | 220 | 220 | 35,000 |
2002/10/30 | 217 | 224 | 217 | 223 | 71,000 |
2002/10/29 | 224 | 224 | 219 | 220 | 34,000 |
2002/10/28 | 220 | 224 | 219 | 224 | 90,000 |
2002/10/25 | 225 | 228 | 224 | 228 | 78,000 |
2002/10/24 | 230 | 230 | 223 | 224 | 104,000 |
2002/10/23 | 222 | 230 | 222 | 229 | 53,000 |
2002/10/22 | 230 | 230 | 222 | 222 | 55,000 |
2002/10/21 | 226 | 232 | 225 | 228 | 45,000 |
2002/10/18 | 229 | 232 | 228 | 228 | 64,000 |
2002/10/17 | 230 | 232 | 228 | 229 | 47,000 |
2002/10/16 | 227 | 228 | 227 | 228 | 65,000 |
2002/10/15 | 218 | 226 | 218 | 226 | 92,000 |
2002/10/11 | 214 | 219 | 211 | 218 | 114,000 |
2002/10/10 | 202 | 207 | 202 | 206 | 87,000 |
2002/10/09 | 221 | 221 | 209 | 209 | 64,000 |
2002/10/08 | 221 | 223 | 218 | 221 | 98,000 |
2002/10/07 | 223 | 227 | 221 | 221 | 110,000 |
2002/10/04 | 225 | 231 | 225 | 231 | 80,000 |
2002/10/03 | 231 | 233 | 225 | 225 | 90,000 |
2002/10/02 | 231 | 232 | 228 | 228 | 55,000 |
2002/10/01 | 232 | 234 | 225 | 229 | 94,000 |
2002/09/30 | 234 | 238 | 234 | 235 | 21,000 |
2002/09/27 | 239 | 240 | 237 | 239 | 98,000 |
2002/09/26 | 234 | 238 | 232 | 238 | 62,000 |
2002/09/25 | 229 | 234 | 229 | 234 | 15,000 |
2002/09/24 | 235 | 237 | 234 | 237 | 72,000 |
2002/09/20 | 237 | 237 | 233 | 235 | 114,000 |
2002/09/19 | 235 | 237 | 233 | 237 | 122,000 |
2002/09/18 | 234 | 234 | 229 | 234 | 53,000 |
2002/09/17 | 229 | 234 | 229 | 234 | 110,000 |
2002/09/13 | 221 | 228 | 221 | 227 | 249,000 |
2002/09/12 | 234 | 235 | 233 | 235 | 47,000 |
2002/09/11 | 233 | 236 | 230 | 234 | 96,000 |
2002/09/10 | 234 | 235 | 232 | 233 | 59,000 |
2002/09/09 | 227 | 234 | 226 | 234 | 41,000 |
2002/09/06 | 227 | 227 | 224 | 226 | 50,000 |
2002/09/05 | 228 | 230 | 226 | 227 | 57,000 |
2002/09/04 | 226 | 230 | 222 | 227 | 85,000 |
2002/09/03 | 236 | 236 | 231 | 232 | 75,000 |
2002/09/02 | 240 | 241 | 236 | 239 | 300,000 |
2002/08/30 | 238 | 241 | 237 | 240 | 105,000 |
2002/08/29 | 237 | 239 | 235 | 236 | 76,000 |
2002/08/28 | 242 | 242 | 238 | 241 | 87,000 |
2002/08/27 | 238 | 242 | 236 | 241 | 89,000 |
2002/08/26 | 243 | 243 | 240 | 243 | 148,000 |
2002/08/23 | 235 | 245 | 230 | 244 | 178,000 |
2002/08/22 | 233 | 236 | 231 | 236 | 138,000 |
2002/08/21 | 224 | 231 | 224 | 230 | 115,000 |
2002/08/20 | 229 | 229 | 223 | 228 | 50,000 |
2002/08/19 | 230 | 230 | 226 | 226 | 44,000 |
2002/08/16 | 228 | 230 | 224 | 230 | 61,000 |
2002/08/15 | 229 | 229 | 224 | 228 | 42,000 |
2002/08/14 | 223 | 229 | 222 | 229 | 42,000 |
2002/08/13 | 227 | 228 | 221 | 222 | 37,000 |
2002/08/12 | 231 | 231 | 223 | 223 | 72,000 |
2002/08/09 | 231 | 232 | 228 | 231 | 77,000 |
2002/08/08 | 225 | 230 | 225 | 227 | 36,000 |
2002/08/07 | 222 | 223 | 222 | 223 | 11,000 |
2002/08/06 | 223 | 223 | 218 | 219 | 63,000 |
2002/08/05 | 225 | 227 | 224 | 224 | 48,000 |
2002/08/02 | 226 | 227 | 225 | 225 | 51,000 |
2002/08/01 | 227 | 227 | 226 | 226 | 33,000 |
2002/07/31 | 230 | 230 | 226 | 226 | 23,000 |
2002/07/30 | 236 | 236 | 228 | 231 | 67,000 |
2002/07/29 | 223 | 239 | 221 | 238 | 193,000 |
2002/07/26 | 222 | 224 | 218 | 218 | 131,000 |
2002/07/25 | 225 | 225 | 220 | 220 | 72,000 |
2002/07/24 | 222 | 224 | 218 | 218 | 62,000 |
2002/07/23 | 222 | 226 | 219 | 226 | 54,000 |
2002/07/22 | 216 | 224 | 216 | 222 | 44,000 |
2002/07/19 | 221 | 221 | 218 | 218 | 31,000 |
2002/07/18 | 222 | 223 | 221 | 222 | 27,000 |
2002/07/17 | 219 | 219 | 217 | 218 | 37,000 |
2002/07/16 | 220 | 222 | 219 | 219 | 48,000 |
2002/07/15 | 226 | 228 | 222 | 222 | 62,000 |
2002/07/12 | 230 | 231 | 224 | 226 | 42,000 |
2002/07/11 | 233 | 233 | 227 | 229 | 62,000 |
2002/07/10 | 234 | 236 | 232 | 233 | 125,000 |
2002/07/09 | 228 | 233 | 228 | 233 | 64,000 |
2002/07/08 | 229 | 229 | 226 | 228 | 54,000 |
2002/07/05 | 227 | 228 | 225 | 225 | 68,000 |
2002/07/04 | 225 | 227 | 224 | 227 | 61,000 |
2002/07/03 | 220 | 224 | 218 | 224 | 100,000 |
2002/07/02 | 218 | 219 | 217 | 219 | 67,000 |
2002/07/01 | 223 | 226 | 219 | 220 | 46,000 |
2002/06/28 | 217 | 223 | 217 | 222 | 46,000 |
2002/06/27 | 223 | 223 | 217 | 217 | 57,000 |
2002/06/26 | 223 | 223 | 218 | 219 | 69,000 |
2002/06/25 | 224 | 225 | 222 | 225 | 36,000 |
2002/06/24 | 223 | 226 | 220 | 226 | 65,000 |
2002/06/21 | 221 | 224 | 220 | 223 | 124,000 |
2002/06/20 | 220 | 224 | 220 | 221 | 47,000 |
2002/06/19 | 226 | 226 | 220 | 220 | 70,000 |
2002/06/18 | 224 | 229 | 223 | 227 | 66,000 |
2002/06/17 | 226 | 226 | 220 | 221 | 69,000 |
2002/06/14 | 237 | 237 | 229 | 229 | 272,000 |
2002/06/13 | 241 | 244 | 227 | 227 | 162,000 |
2002/06/12 | 228 | 233 | 226 | 233 | 99,000 |
2002/06/11 | 225 | 228 | 224 | 228 | 34,000 |
2002/06/10 | 226 | 227 | 222 | 222 | 112,000 |
2002/06/07 | 226 | 226 | 222 | 225 | 135,000 |
2002/06/06 | 237 | 237 | 228 | 228 | 104,000 |
2002/06/05 | 234 | 237 | 233 | 237 | 71,000 |
2002/06/04 | 238 | 238 | 233 | 234 | 29,000 |
2002/06/03 | 238 | 238 | 235 | 238 | 61,000 |
2002/05/31 | 238 | 240 | 237 | 238 | 43,000 |
2002/05/30 | 241 | 242 | 236 | 236 | 95,000 |
2002/05/29 | 246 | 247 | 242 | 242 | 63,000 |
2002/05/28 | 251 | 252 | 248 | 250 | 205,000 |
2002/05/27 | 247 | 253 | 244 | 246 | 185,000 |
2002/05/24 | 241 | 246 | 241 | 245 | 103,000 |
2002/05/23 | 242 | 244 | 240 | 240 | 98,000 |
2002/05/22 | 241 | 244 | 238 | 239 | 87,000 |
2002/05/21 | 245 | 246 | 240 | 243 | 48,000 |
2002/05/20 | 241 | 244 | 240 | 243 | 66,000 |
2002/05/17 | 238 | 240 | 238 | 239 | 40,000 |
2002/05/16 | 236 | 237 | 233 | 237 | 25,000 |
2002/05/15 | 236 | 241 | 233 | 233 | 44,000 |
2002/05/14 | 239 | 241 | 230 | 241 | 92,000 |
2002/05/13 | 236 | 241 | 236 | 240 | 76,000 |
2002/05/10 | 240 | 240 | 236 | 236 | 46,000 |
2002/05/09 | 244 | 245 | 240 | 240 | 35,000 |
2002/05/08 | 244 | 244 | 237 | 237 | 32,000 |
2002/05/07 | 245 | 245 | 235 | 235 | 34,000 |
2002/05/02 | 246 | 246 | 242 | 243 | 75,000 |
2002/05/01 | 247 | 252 | 235 | 247 | 270,000 |
2002/04/30 | 237 | 238 | 232 | 232 | 51,000 |
2002/04/26 | 250 | 250 | 235 | 235 | 102,000 |
2002/04/25 | 246 | 254 | 246 | 249 | 327,000 |
2002/04/24 | 245 | 250 | 241 | 245 | 161,000 |
2002/04/23 | 235 | 246 | 235 | 240 | 143,000 |
2002/04/22 | 238 | 242 | 235 | 240 | 142,000 |
2002/04/19 | 223 | 240 | 223 | 238 | 116,000 |
2002/04/18 | 225 | 229 | 225 | 227 | 37,000 |
2002/04/17 | 223 | 227 | 223 | 225 | 46,000 |
2002/04/16 | 226 | 227 | 222 | 226 | 30,000 |
2002/04/15 | 224 | 227 | 221 | 226 | 28,000 |
2002/04/12 | 228 | 229 | 223 | 229 | 42,000 |
2002/04/11 | 227 | 230 | 223 | 223 | 69,000 |
2002/04/10 | 224 | 227 | 221 | 227 | 33,000 |
2002/04/09 | 227 | 227 | 224 | 224 | 23,000 |
2002/04/08 | 229 | 229 | 226 | 226 | 40,000 |
2002/04/05 | 222 | 225 | 222 | 224 | 21,000 |
2002/04/04 | 222 | 224 | 220 | 221 | 45,000 |
2002/04/03 | 217 | 223 | 217 | 218 | 28,000 |
2002/04/02 | 219 | 224 | 216 | 216 | 20,000 |
2002/04/01 | 224 | 224 | 215 | 218 | 44,000 |
2002/03/29 | 222 | 223 | 219 | 219 | 73,000 |
2002/03/28 | 224 | 226 | 222 | 222 | 49,000 |
2002/03/27 | 223 | 228 | 221 | 224 | 76,000 |
2002/03/26 | 229 | 232 | 220 | 220 | 31,000 |
2002/03/25 | 235 | 237 | 226 | 237 | 55,000 |
2002/03/22 | 240 | 240 | 233 | 238 | 94,000 |
2002/03/20 | 240 | 242 | 236 | 240 | 214,000 |
2002/03/19 | 234 | 242 | 233 | 240 | 558,000 |
2002/03/18 | 228 | 230 | 225 | 225 | 83,000 |
2002/03/15 | 225 | 225 | 222 | 225 | 16,000 |
2002/03/14 | 225 | 225 | 222 | 222 | 57,000 |
2002/03/13 | 222 | 225 | 221 | 225 | 61,000 |
2002/03/12 | 225 | 225 | 223 | 223 | 51,000 |
2002/03/11 | 223 | 225 | 222 | 225 | 76,000 |
2002/03/08 | 220 | 223 | 220 | 220 | 225,000 |
2002/03/07 | 220 | 225 | 217 | 221 | 91,000 |
2002/03/06 | 220 | 220 | 215 | 216 | 108,000 |
2002/03/05 | 230 | 230 | 219 | 220 | 76,000 |
2002/03/04 | 225 | 230 | 225 | 230 | 104,000 |
2002/03/01 | 224 | 225 | 211 | 221 | 145,000 |
2002/02/28 | 225 | 227 | 222 | 224 | 87,000 |
2002/02/27 | 218 | 220 | 215 | 220 | 105,000 |
2002/02/26 | 212 | 213 | 212 | 213 | 40,000 |
2002/02/25 | 211 | 215 | 209 | 214 | 110,000 |
2002/02/22 | 215 | 215 | 214 | 215 | 53,000 |
2002/02/21 | 211 | 214 | 211 | 214 | 50,000 |
2002/02/20 | 215 | 215 | 211 | 211 | 53,000 |
2002/02/19 | 216 | 216 | 210 | 215 | 46,000 |
2002/02/18 | 212 | 217 | 212 | 216 | 41,000 |
2002/02/15 | 217 | 218 | 209 | 209 | 58,000 |
2002/02/14 | 219 | 219 | 216 | 216 | 81,000 |
2002/02/13 | 218 | 218 | 216 | 217 | 98,000 |
2002/02/12 | 214 | 218 | 210 | 218 | 112,000 |
2002/02/08 | 214 | 214 | 210 | 211 | 128,000 |
2002/02/07 | 214 | 214 | 211 | 212 | 23,000 |
2002/02/06 | 208 | 215 | 208 | 215 | 37,000 |
2002/02/05 | 215 | 215 | 206 | 208 | 36,000 |
2002/02/04 | 214 | 215 | 211 | 215 | 25,000 |
2002/02/01 | 217 | 219 | 208 | 209 | 57,000 |
2002/01/31 | 217 | 220 | 217 | 217 | 39,000 |
2002/01/30 | 217 | 217 | 212 | 217 | 35,000 |
2002/01/29 | 220 | 220 | 215 | 215 | 26,000 |
2002/01/28 | 217 | 220 | 211 | 220 | 14,000 |
2002/01/25 | 215 | 219 | 215 | 218 | 57,000 |
2002/01/24 | 214 | 218 | 212 | 215 | 58,000 |
2002/01/23 | 219 | 219 | 210 | 212 | 50,000 |
2002/01/22 | 225 | 225 | 216 | 219 | 55,000 |
2002/01/21 | 220 | 225 | 216 | 225 | 65,000 |
2002/01/18 | 213 | 219 | 213 | 219 | 44,000 |
2002/01/17 | 214 | 214 | 210 | 213 | 60,000 |
2002/01/16 | 215 | 215 | 210 | 210 | 70,000 |
2002/01/15 | 218 | 220 | 215 | 215 | 49,000 |
2002/01/11 | 220 | 220 | 217 | 217 | 88,000 |
2002/01/10 | 223 | 224 | 217 | 217 | 45,000 |
2002/01/09 | 223 | 223 | 220 | 223 | 37,000 |
2002/01/08 | 228 | 228 | 223 | 223 | 42,000 |
2002/01/07 | 228 | 229 | 228 | 229 | 13,000 |
2002/01/04 | 230 | 230 | 223 | 223 | 28,000 |