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
2004/12/30 438 443 435 440 75,000
2004/12/29 442 442 433 438 137,000
2004/12/28 431 446 430 441 303,000
2004/12/27 437 438 431 433 151,000
2004/12/24 427 439 427 434 231,000
2004/12/22 423 430 422 428 192,000
2004/12/21 423 425 423 423 72,000
2004/12/20 425 426 421 426 89,000
2004/12/17 425 426 420 426 153,000
2004/12/16 420 427 420 424 164,000
2004/12/15 425 426 421 424 108,000
2004/12/14 424 430 422 427 204,000
2004/12/13 418 424 417 423 152,000
2004/12/10 415 419 415 417 164,000
2004/12/09 423 423 416 420 74,000
2004/12/08 423 426 420 425 147,000
2004/12/07 424 426 424 425 117,000
2004/12/06 424 430 423 423 168,000
2004/12/03 420 424 419 423 146,000
2004/12/02 417 420 411 419 121,000
2004/12/01 410 413 408 410 82,000
2004/11/30 412 415 410 415 136,000
2004/11/29 414 418 412 417 115,000
2004/11/26 417 418 412 414 139,000
2004/11/25 414 418 410 417 129,000
2004/11/24 416 424 416 419 143,000
2004/11/22 422 423 415 420 277,000
2004/11/19 424 430 419 428 492,000
2004/11/18 416 425 416 421 185,000
2004/11/17 427 428 421 421 228,000
2004/11/16 424 425 420 425 197,000
2004/11/15 423 428 421 424 271,000
2004/11/12 425 425 414 422 275,000
2004/11/11 443 445 420 420 1,381,000
2004/11/10 431 440 426 436 604,000
2004/11/09 433 438 429 435 683,000
2004/11/08 419 434 418 426 893,000
2004/11/05 414 420 414 416 203,000
2004/11/04 415 416 408 415 137,000
2004/11/02 410 422 408 413 247,000
2004/11/01 417 417 410 411 218,000
2004/10/29 409 423 406 418 839,000
2004/10/28 397 407 395 407 198,000
2004/10/27 395 397 394 394 41,000
2004/10/26 392 395 392 394 50,000
2004/10/25 394 399 392 394 103,000
2004/10/22 399 400 395 395 33,000
2004/10/21 404 404 394 394 111,000
2004/10/20 398 400 392 394 63,000
2004/10/19 406 406 397 401 63,000
2004/10/18 407 407 400 401 116,000
2004/10/15 396 401 395 400 72,000
2004/10/14 405 405 395 399 75,000
2004/10/13 404 406 402 405 69,000
2004/10/12 408 408 400 406 66,000
2004/10/08 409 409 405 408 55,000
2004/10/07 410 410 403 408 74,000
2004/10/06 405 410 404 410 88,000
2004/10/05 407 409 400 409 75,000
2004/10/04 405 410 404 407 78,000
2004/10/01 401 407 393 405 75,000
2004/09/30 396 405 396 401 142,000
2004/09/29 406 406 398 404 124,000
2004/09/28 413 413 402 410 127,000
2004/09/27 413 414 407 412 125,000
2004/09/24 407 418 407 411 306,000
2004/09/22 413 414 408 412 74,000
2004/09/21 417 419 410 412 124,000
2004/09/17 414 415 408 414 85,000
2004/09/16 405 414 405 411 219,000
2004/09/15 414 415 407 408 183,000
2004/09/14 412 416 407 415 223,000
2004/09/13 417 417 410 413 242,000
2004/09/10 407 417 405 417 730,000
2004/09/09 395 425 395 417 1,419,000
2004/09/08 385 386 384 385 200,000
2004/09/07 378 385 376 385 244,000
2004/09/06 372 379 372 379 204,000
2004/09/03 373 373 371 371 96,000
2004/09/02 372 373 371 372 127,000
2004/09/01 371 372 369 372 45,000
2004/08/31 372 372 369 369 49,000
2004/08/30 370 373 370 371 41,000
2004/08/27 369 371 368 370 65,000
2004/08/26 363 368 360 368 55,000
2004/08/25 359 370 359 368 77,000
2004/08/24 363 363 360 361 26,000
2004/08/23 360 363 360 363 28,000
2004/08/20 361 363 361 362 26,000
2004/08/19 360 364 360 363 32,000
2004/08/18 358 362 355 361 116,000
2004/08/17 362 362 353 356 46,000
2004/08/16 356 357 348 357 29,000
2004/08/13 360 363 356 356 60,000
2004/08/12 364 364 359 362 39,000
2004/08/11 356 364 356 364 33,000
2004/08/10 351 358 351 355 45,000
2004/08/09 356 359 355 356 49,000
2004/08/06 362 366 361 365 73,000
2004/08/05 364 368 362 362 72,000
2004/08/04 365 365 356 363 53,000
2004/08/03 368 368 364 365 44,000
2004/08/02 362 367 362 367 78,000
2004/07/30 364 364 360 360 49,000
2004/07/29 356 359 353 359 48,000
2004/07/28 363 363 357 361 48,000
2004/07/27 363 365 346 355 63,000
2004/07/26 368 372 362 363 85,000
2004/07/23 365 374 365 368 127,000
2004/07/22 366 367 361 361 48,000
2004/07/21 365 366 361 366 35,000
2004/07/20 370 370 360 360 51,000
2004/07/16 362 366 360 366 39,000
2004/07/15 368 368 365 366 48,000
2004/07/14 371 372 367 367 91,000
2004/07/13 373 373 370 370 127,000
2004/07/12 363 371 363 368 97,000
2004/07/09 359 362 358 362 42,000
2004/07/08 353 361 353 360 82,000
2004/07/07 350 358 350 358 93,000
2004/07/06 360 368 360 361 94,000
2004/07/05 361 362 360 360 65,000
2004/07/02 364 367 364 366 72,000
2004/07/01 372 386 369 369 193,000
2004/06/30 368 371 368 371 62,000
2004/06/29 375 375 371 373 122,000
2004/06/28 364 373 361 373 115,000
2004/06/25 364 366 361 362 85,000
2004/06/24 357 363 355 363 85,000
2004/06/23 357 360 355 355 70,000
2004/06/22 354 358 354 357 41,000
2004/06/21 356 363 356 359 57,000
2004/06/18 366 366 352 356 96,000
2004/06/17 368 368 360 361 99,000
2004/06/16 354 364 354 363 130,000
2004/06/15 357 357 352 353 102,000
2004/06/14 354 364 353 357 120,000
2004/06/11 350 354 350 353 241,000
2004/06/10 350 358 349 354 120,000
2004/06/09 349 352 347 349 154,000
2004/06/08 348 350 347 348 119,000
2004/06/07 342 350 342 345 129,000
2004/06/04 340 344 338 342 48,000
2004/06/03 345 346 340 340 75,000
2004/06/02 345 346 342 344 58,000
2004/06/01 348 350 342 342 77,000
2004/05/31 350 353 349 349 72,000
2004/05/28 342 350 342 349 104,000
2004/05/27 333 344 333 342 141,000
2004/05/26 337 339 330 330 43,000
2004/05/25 340 340 333 338 54,000
2004/05/24 341 345 340 341 63,000
2004/05/21 346 348 328 346 135,000
2004/05/20 321 338 319 337 135,000
2004/05/19 332 332 319 323 138,000
2004/05/18 332 332 317 317 109,000
2004/05/17 328 328 317 317 81,000
2004/05/14 325 326 320 323 81,000
2004/05/13 335 335 327 327 73,000
2004/05/12 335 335 330 335 60,000
2004/05/11 320 329 310 325 142,000
2004/05/10 343 343 315 323 111,000
2004/05/07 342 347 342 344 75,000
2004/05/06 355 355 346 348 96,000
2004/04/30 365 365 348 356 185,000
2004/04/28 373 373 365 365 86,000
2004/04/27 370 370 364 370 116,000
2004/04/26 375 375 369 370 77,000
2004/04/23 374 376 372 374 95,000
2004/04/22 374 378 372 374 97,000
2004/04/21 376 376 367 371 110,000
2004/04/20 372 377 368 376 99,000
2004/04/19 377 377 368 372 109,000
2004/04/16 371 377 369 375 83,000
2004/04/15 382 382 370 371 152,000
2004/04/14 377 385 377 382 106,000
2004/04/13 379 380 375 377 126,000
2004/04/12 376 379 372 377 77,000
2004/04/09 376 377 370 377 120,000
2004/04/08 381 381 377 380 85,000
2004/04/07 381 383 380 382 108,000
2004/04/06 386 386 377 380 151,000
2004/04/05 381 389 380 382 178,000
2004/04/02 375 384 373 380 264,000
2004/04/01 382 382 372 373 327,000
2004/03/31 370 375 367 372 263,000
2004/03/30 372 375 364 365 284,000
2004/03/29 356 359 355 357 108,000
2004/03/26 348 360 348 354 219,000
2004/03/25 347 347 342 342 70,000
2004/03/24 341 343 340 342 50,000
2004/03/23 340 344 338 342 49,000
2004/03/22 339 343 339 340 71,000
2004/03/19 343 348 340 340 109,000
2004/03/18 350 350 343 344 106,000
2004/03/17 350 350 345 349 92,000
2004/03/16 345 349 342 342 78,000
2004/03/15 338 347 338 345 87,000
2004/03/12 334 339 334 338 149,000
2004/03/11 341 346 341 344 67,000
2004/03/10 346 352 345 346 124,000
2004/03/09 350 351 345 346 115,000
2004/03/08 339 350 339 345 278,000
2004/03/05 336 339 335 337 77,000
2004/03/04 337 339 336 339 70,000
2004/03/03 335 338 334 337 64,000
2004/03/02 338 338 334 335 73,000
2004/03/01 329 339 327 338 178,000
2004/02/27 322 327 322 327 62,000
2004/02/26 320 323 320 322 44,000
2004/02/25 322 323 320 320 56,000
2004/02/24 325 325 323 324 65,000
2004/02/23 321 325 320 324 44,000
2004/02/20 322 323 321 323 67,000
2004/02/19 325 326 322 322 49,000
2004/02/18 327 328 325 325 106,000
2004/02/17 325 326 322 322 63,000
2004/02/16 324 328 316 317 83,000
2004/02/13 321 322 321 322 37,000
2004/02/12 319 322 319 320 67,000
2004/02/10 318 322 318 319 44,000
2004/02/09 321 322 317 317 136,000
2004/02/06 322 322 320 320 39,000
2004/02/05 322 323 321 322 17,000
2004/02/04 327 327 322 322 42,000
2004/02/03 323 327 321 327 72,000
2004/02/02 324 325 323 323 53,000
2004/01/30 321 324 321 323 57,000
2004/01/29 326 327 318 320 140,000
2004/01/28 335 336 333 334 51,000
2004/01/27 339 339 336 336 66,000
2004/01/26 340 343 337 338 54,000
2004/01/23 342 342 336 337 61,000
2004/01/22 339 339 336 337 47,000
2004/01/21 343 343 340 340 74,000
2004/01/20 340 341 339 339 51,000
2004/01/19 344 345 341 343 65,000
2004/01/16 341 344 340 343 67,000
2004/01/15 339 341 338 338 80,000
2004/01/14 341 342 338 339 66,000
2004/01/13 345 345 340 342 94,000
2004/01/09 338 347 338 344 143,000
2004/01/08 331 340 331 338 113,000
2004/01/07 332 333 331 331 52,000
2004/01/06 330 338 330 332 105,000
2004/01/05 326 329 324 329 56,000

このページの先頭へ