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
2007/12/28 470 470 461 461 136,000
2007/12/27 482 483 474 474 197,000
2007/12/26 467 478 466 477 252,000
2007/12/25 466 472 461 465 269,000
2007/12/21 457 463 453 462 367,000
2007/12/20 475 475 457 458 298,000
2007/12/19 475 479 468 470 361,000
2007/12/18 461 478 458 470 451,000
2007/12/17 491 491 471 474 526,000
2007/12/14 492 497 488 491 290,000
2007/12/13 502 504 495 495 416,000
2007/12/12 490 502 488 500 257,000
2007/12/11 500 505 498 500 287,000
2007/12/10 506 510 498 499 300,000
2007/12/07 500 508 499 505 355,000
2007/12/06 504 507 496 502 328,000
2007/12/05 500 503 490 501 356,000
2007/12/04 512 512 500 501 552,000
2007/12/03 500 508 500 506 437,000
2007/11/30 480 494 480 490 461,000
2007/11/29 484 488 473 479 576,000
2007/11/28 473 484 472 477 521,000
2007/11/27 451 476 445 468 480,000
2007/11/26 450 456 446 452 447,000
2007/11/22 447 457 442 452 524,000
2007/11/21 464 466 447 452 617,000
2007/11/20 444 452 427 449 387,000
2007/11/19 476 477 445 449 555,000
2007/11/16 475 484 463 466 885,000
2007/11/15 466 509 466 494 624,000
2007/11/14 460 473 460 471 355,000
2007/11/13 457 468 451 451 674,000
2007/11/12 465 465 444 453 903,000
2007/11/09 509 517 485 485 531,000
2007/11/08 500 515 498 508 458,000
2007/11/07 546 546 525 525 393,000
2007/11/06 534 548 533 546 413,000
2007/11/05 562 562 540 544 398,000
2007/11/02 560 570 556 564 335,000
2007/11/01 564 574 564 570 379,000
2007/10/31 556 566 553 563 482,000
2007/10/30 547 554 543 552 436,000
2007/10/29 545 548 537 538 258,000
2007/10/26 536 541 532 539 296,000
2007/10/25 535 540 533 535 344,000
2007/10/24 543 549 537 539 364,000
2007/10/23 547 547 538 541 283,000
2007/10/22 530 539 524 537 507,000
2007/10/19 556 557 549 553 444,000
2007/10/18 559 563 552 562 383,000
2007/10/17 549 564 547 553 825,000
2007/10/16 573 574 552 558 802,000
2007/10/15 585 588 571 572 892,000
2007/10/12 590 592 577 579 703,000
2007/10/11 570 593 569 592 889,000
2007/10/10 596 597 568 569 1,126,000
2007/10/09 602 605 586 592 1,206,000
2007/10/05 618 619 582 600 1,929,000
2007/10/04 655 662 647 648 657,000
2007/10/03 666 674 660 663 409,000
2007/10/02 672 674 663 663 347,000
2007/10/01 665 668 659 661 329,000
2007/09/28 683 685 666 669 323,000
2007/09/27 676 690 676 682 338,000
2007/09/26 671 674 662 671 430,000
2007/09/25 674 674 659 673 264,000
2007/09/21 683 683 658 669 212,000
2007/09/20 684 687 666 673 206,000
2007/09/19 673 687 670 674 259,000
2007/09/18 675 676 661 663 161,000
2007/09/14 653 670 653 663 287,000
2007/09/13 666 666 646 652 146,000
2007/09/12 668 673 656 661 170,000
2007/09/11 663 667 655 658 259,000
2007/09/10 661 681 661 663 198,000
2007/09/07 675 685 669 679 205,000
2007/09/06 661 683 655 681 274,000
2007/09/05 709 710 673 679 370,000
2007/09/04 715 722 704 707 185,000
2007/09/03 729 732 709 720 203,000
2007/08/31 712 726 709 724 221,000
2007/08/30 712 712 695 702 115,000
2007/08/29 686 704 685 698 190,000
2007/08/28 708 719 706 716 224,000
2007/08/27 722 722 712 718 338,000
2007/08/24 685 685 670 682 191,000
2007/08/23 697 703 685 695 264,000
2007/08/22 683 694 680 687 226,000
2007/08/21 679 697 663 682 247,000
2007/08/20 683 687 653 659 294,000
2007/08/17 704 707 631 633 280,000
2007/08/16 698 708 680 699 282,000
2007/08/15 734 735 715 718 267,000
2007/08/14 726 744 723 734 273,000
2007/08/13 710 746 698 741 441,000
2007/08/10 754 756 718 720 783,000
2007/08/09 779 785 766 776 1,180,000
2007/08/08 767 780 759 759 579,000
2007/08/07 783 799 765 797 625,000
2007/08/06 768 782 762 780 447,000
2007/08/03 795 796 783 787 175,000
2007/08/02 800 802 785 797 333,000
2007/08/01 803 809 794 794 243,000
2007/07/31 793 805 791 802 218,000
2007/07/30 777 796 770 793 244,000
2007/07/27 796 799 785 793 369,000
2007/07/26 811 817 805 806 350,000
2007/07/25 800 814 793 813 322,000
2007/07/24 815 816 809 815 209,000
2007/07/23 809 811 802 810 243,000
2007/07/20 803 816 802 810 262,000
2007/07/19 789 808 787 804 319,000
2007/07/18 800 800 787 795 296,000
2007/07/17 800 804 792 799 326,000
2007/07/13 807 814 803 809 269,000
2007/07/12 803 818 796 799 418,000
2007/07/11 814 817 804 807 468,000
2007/07/10 825 826 819 822 346,000
2007/07/09 826 828 808 827 843,000
2007/07/06 828 828 819 823 483,000
2007/07/05 812 835 810 827 737,000
2007/07/04 804 815 796 811 588,000
2007/07/03 805 805 791 801 627,000
2007/07/02 798 810 790 804 789,000
2007/06/29 780 805 778 797 759,000
2007/06/28 760 775 755 773 450,000
2007/06/27 767 767 755 757 373,000
2007/06/26 762 768 753 767 376,000
2007/06/25 765 777 761 761 872,000
2007/06/22 738 741 731 741 280,000
2007/06/21 724 737 721 737 473,000
2007/06/20 734 735 719 728 549,000
2007/06/19 759 759 726 736 830,000
2007/06/18 740 759 738 759 539,000
2007/06/15 730 733 723 732 460,000
2007/06/14 708 734 708 729 506,000
2007/06/13 710 718 705 713 275,000
2007/06/12 717 723 709 721 363,000
2007/06/11 716 728 716 719 342,000
2007/06/08 718 718 703 710 485,000
2007/06/07 704 720 701 719 382,000
2007/06/06 698 726 698 721 596,000
2007/06/05 696 709 696 699 426,000
2007/06/04 700 704 690 696 258,000
2007/06/01 695 705 693 704 605,000
2007/05/31 669 693 663 693 485,000
2007/05/30 662 668 662 668 338,000
2007/05/29 678 678 667 672 241,000
2007/05/28 673 683 671 680 425,000
2007/05/25 673 674 660 665 275,000
2007/05/24 668 677 665 674 391,000
2007/05/23 661 674 659 670 484,000
2007/05/22 647 662 647 658 582,000
2007/05/21 636 649 636 647 347,000
2007/05/18 640 645 632 637 539,000
2007/05/17 627 639 625 631 420,000
2007/05/16 616 633 608 633 369,000
2007/05/15 613 614 599 606 277,000
2007/05/14 616 621 616 616 138,000
2007/05/11 619 620 610 616 222,000
2007/05/10 631 631 622 622 129,000
2007/05/09 618 632 618 632 147,000
2007/05/08 633 634 619 624 272,000
2007/05/07 619 635 619 635 342,000
2007/05/02 620 621 615 619 124,000
2007/05/01 617 621 614 620 116,000
2007/04/27 606 618 606 615 108,000
2007/04/26 606 614 606 614 93,000
2007/04/25 604 610 600 605 97,000
2007/04/24 608 612 603 609 144,000
2007/04/23 612 621 609 612 264,000
2007/04/20 606 608 594 605 156,000
2007/04/19 617 619 608 611 196,000
2007/04/18 618 620 613 615 270,000
2007/04/17 616 619 603 608 262,000
2007/04/16 619 623 614 615 142,000
2007/04/13 617 621 610 611 208,000
2007/04/12 621 625 617 621 176,000
2007/04/11 616 623 615 621 211,000
2007/04/10 621 625 619 623 92,000
2007/04/09 625 629 617 627 265,000
2007/04/06 620 624 618 619 171,000
2007/04/05 618 622 615 619 186,000
2007/04/04 606 616 606 616 196,000
2007/04/03 604 605 597 604 266,000
2007/04/02 610 610 601 604 393,000
2007/03/30 614 614 607 610 153,000
2007/03/29 608 614 601 613 244,000
2007/03/28 609 615 604 608 342,000
2007/03/27 610 610 595 599 194,000
2007/03/26 615 616 608 611 130,000
2007/03/23 615 618 605 613 156,000
2007/03/22 616 619 611 614 124,000
2007/03/20 605 615 603 610 272,000
2007/03/19 597 597 590 595 164,000
2007/03/16 595 599 591 592 216,000
2007/03/15 600 602 591 593 259,000
2007/03/14 590 595 585 595 318,000
2007/03/13 605 610 602 602 244,000
2007/03/12 606 611 602 603 309,000
2007/03/09 596 606 594 596 397,000
2007/03/08 592 594 583 586 505,000
2007/03/07 601 606 591 591 278,000
2007/03/06 582 597 579 591 350,000
2007/03/05 600 605 582 585 441,000
2007/03/02 621 621 602 612 328,000
2007/03/01 614 624 613 615 353,000
2007/02/28 575 613 573 611 537,000
2007/02/27 641 644 635 637 200,000
2007/02/26 641 647 638 642 316,000
2007/02/23 632 639 626 635 431,000
2007/02/22 632 635 621 625 384,000
2007/02/21 620 632 619 632 416,000
2007/02/20 616 617 604 614 310,000
2007/02/19 620 623 614 615 372,000
2007/02/16 625 628 615 618 397,000
2007/02/15 636 636 620 625 568,000
2007/02/14 652 660 637 641 1,688,000
2007/02/13 634 646 627 636 417,000
2007/02/09 617 635 617 634 381,000
2007/02/08 625 627 617 617 315,000
2007/02/07 626 627 618 622 225,000
2007/02/06 617 630 617 626 271,000
2007/02/05 627 628 616 617 272,000
2007/02/02 632 632 616 617 379,000
2007/02/01 631 634 625 629 297,000
2007/01/31 628 632 622 625 412,000
2007/01/30 650 657 629 629 985,000
2007/01/29 609 615 602 610 381,000
2007/01/26 610 620 605 619 311,000
2007/01/25 612 614 602 610 236,000
2007/01/24 617 617 610 610 210,000
2007/01/23 615 615 605 610 194,000
2007/01/22 607 617 606 617 609,000
2007/01/19 597 604 597 601 543,000
2007/01/18 587 596 584 596 416,000
2007/01/17 587 589 583 586 174,000
2007/01/16 583 586 582 584 175,000
2007/01/15 580 589 579 583 277,000
2007/01/12 568 580 567 576 222,000
2007/01/11 559 570 557 561 250,000
2007/01/10 568 568 555 559 271,000
2007/01/09 563 574 561 568 161,000
2007/01/05 572 574 561 564 121,000
2007/01/04 569 573 569 571 48,000

このページの先頭へ