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 |
---|---|---|---|---|---|
2011/12/30 | 286 | 290 | 284 | 290 | 33,000 |
2011/12/29 | 282 | 283 | 280 | 283 | 50,000 |
2011/12/28 | 283 | 283 | 280 | 280 | 26,000 |
2011/12/27 | 283 | 284 | 281 | 281 | 24,000 |
2011/12/26 | 281 | 288 | 281 | 287 | 64,000 |
2011/12/22 | 290 | 293 | 289 | 290 | 21,000 |
2011/12/21 | 298 | 303 | 290 | 290 | 49,000 |
2011/12/20 | 293 | 299 | 293 | 299 | 37,000 |
2011/12/19 | 297 | 297 | 291 | 292 | 78,000 |
2011/12/16 | 306 | 307 | 299 | 300 | 59,000 |
2011/12/15 | 305 | 309 | 305 | 306 | 38,000 |
2011/12/14 | 312 | 321 | 311 | 312 | 30,000 |
2011/12/13 | 310 | 316 | 310 | 315 | 33,000 |
2011/12/12 | 326 | 326 | 312 | 312 | 79,000 |
2011/12/09 | 311 | 321 | 311 | 321 | 156,000 |
2011/12/08 | 335 | 336 | 314 | 316 | 184,000 |
2011/12/07 | 321 | 335 | 321 | 332 | 137,000 |
2011/12/06 | 319 | 328 | 319 | 321 | 206,000 |
2011/12/05 | 313 | 314 | 312 | 312 | 83,000 |
2011/12/02 | 312 | 313 | 312 | 313 | 54,000 |
2011/12/01 | 310 | 313 | 310 | 313 | 74,000 |
2011/11/30 | 301 | 305 | 300 | 305 | 63,000 |
2011/11/29 | 295 | 300 | 295 | 300 | 54,000 |
2011/11/28 | 290 | 296 | 290 | 295 | 25,000 |
2011/11/25 | 287 | 290 | 287 | 289 | 41,000 |
2011/11/24 | 286 | 288 | 286 | 287 | 77,000 |
2011/11/22 | 293 | 298 | 291 | 298 | 62,000 |
2011/11/21 | 292 | 294 | 292 | 293 | 36,000 |
2011/11/18 | 287 | 291 | 284 | 291 | 176,000 |
2011/11/17 | 299 | 299 | 287 | 289 | 216,000 |
2011/11/16 | 316 | 317 | 292 | 300 | 163,000 |
2011/11/15 | 316 | 317 | 316 | 316 | 69,000 |
2011/11/14 | 316 | 317 | 315 | 316 | 24,000 |
2011/11/11 | 316 | 316 | 314 | 314 | 110,000 |
2011/11/10 | 315 | 315 | 312 | 314 | 104,000 |
2011/11/09 | 314 | 315 | 313 | 315 | 59,000 |
2011/11/08 | 315 | 317 | 313 | 313 | 66,000 |
2011/11/07 | 314 | 316 | 313 | 315 | 44,000 |
2011/11/04 | 312 | 313 | 310 | 311 | 55,000 |
2011/11/02 | 311 | 313 | 308 | 308 | 114,000 |
2011/11/01 | 309 | 311 | 307 | 311 | 56,000 |
2011/10/31 | 302 | 312 | 302 | 309 | 103,000 |
2011/10/28 | 308 | 309 | 276 | 300 | 210,000 |
2011/10/27 | 300 | 305 | 300 | 305 | 55,000 |
2011/10/26 | 300 | 301 | 298 | 299 | 61,000 |
2011/10/25 | 302 | 302 | 298 | 300 | 68,000 |
2011/10/24 | 297 | 303 | 297 | 302 | 45,000 |
2011/10/21 | 297 | 299 | 297 | 297 | 46,000 |
2011/10/20 | 300 | 300 | 297 | 297 | 95,000 |
2011/10/19 | 303 | 304 | 300 | 300 | 86,000 |
2011/10/18 | 305 | 305 | 302 | 302 | 84,000 |
2011/10/17 | 303 | 305 | 301 | 305 | 109,000 |
2011/10/14 | 298 | 301 | 296 | 297 | 130,000 |
2011/10/13 | 298 | 301 | 298 | 298 | 81,000 |
2011/10/12 | 296 | 297 | 294 | 295 | 97,000 |
2011/10/11 | 298 | 302 | 296 | 296 | 119,000 |
2011/10/07 | 286 | 294 | 286 | 294 | 87,000 |
2011/10/06 | 284 | 286 | 284 | 286 | 58,000 |
2011/10/05 | 288 | 288 | 281 | 281 | 106,000 |
2011/10/04 | 285 | 286 | 284 | 285 | 92,000 |
2011/10/03 | 292 | 292 | 284 | 288 | 153,000 |
2011/09/30 | 288 | 296 | 286 | 295 | 225,000 |
2011/09/29 | 274 | 280 | 271 | 279 | 93,000 |
2011/09/28 | 272 | 275 | 270 | 275 | 96,000 |
2011/09/27 | 268 | 272 | 267 | 270 | 86,000 |
2011/09/26 | 273 | 274 | 263 | 263 | 56,000 |
2011/09/22 | 275 | 282 | 273 | 275 | 64,000 |
2011/09/21 | 282 | 282 | 276 | 276 | 74,000 |
2011/09/20 | 284 | 284 | 276 | 277 | 87,000 |
2011/09/16 | 273 | 287 | 273 | 287 | 159,000 |
2011/09/15 | 272 | 272 | 271 | 272 | 40,000 |
2011/09/14 | 272 | 272 | 267 | 268 | 45,000 |
2011/09/13 | 268 | 271 | 267 | 270 | 43,000 |
2011/09/12 | 270 | 270 | 266 | 268 | 54,000 |
2011/09/09 | 273 | 277 | 269 | 271 | 185,000 |
2011/09/08 | 284 | 286 | 272 | 275 | 107,000 |
2011/09/07 | 281 | 285 | 280 | 282 | 32,000 |
2011/09/06 | 285 | 289 | 277 | 280 | 50,000 |
2011/09/05 | 288 | 288 | 283 | 286 | 26,000 |
2011/09/02 | 293 | 294 | 288 | 291 | 49,000 |
2011/09/01 | 299 | 299 | 294 | 296 | 57,000 |
2011/08/31 | 294 | 301 | 293 | 296 | 54,000 |
2011/08/30 | 295 | 299 | 294 | 295 | 114,000 |
2011/08/29 | 293 | 294 | 286 | 291 | 85,000 |
2011/08/26 | 294 | 295 | 287 | 291 | 97,000 |
2011/08/25 | 283 | 296 | 283 | 291 | 89,000 |
2011/08/24 | 284 | 289 | 275 | 277 | 124,000 |
2011/08/23 | 279 | 283 | 276 | 281 | 100,000 |
2011/08/22 | 282 | 287 | 278 | 278 | 84,000 |
2011/08/19 | 290 | 293 | 284 | 285 | 108,000 |
2011/08/18 | 303 | 303 | 293 | 295 | 117,000 |
2011/08/17 | 300 | 302 | 298 | 302 | 83,000 |
2011/08/16 | 299 | 300 | 298 | 300 | 90,000 |
2011/08/15 | 301 | 301 | 294 | 294 | 97,000 |
2011/08/12 | 305 | 308 | 296 | 297 | 109,000 |
2011/08/11 | 302 | 306 | 295 | 302 | 188,000 |
2011/08/10 | 306 | 311 | 298 | 303 | 188,000 |
2011/08/09 | 294 | 301 | 286 | 301 | 251,000 |
2011/08/08 | 306 | 307 | 297 | 301 | 104,000 |
2011/08/05 | 302 | 317 | 302 | 312 | 305,000 |
2011/08/04 | 327 | 330 | 309 | 312 | 219,000 |
2011/08/03 | 330 | 330 | 323 | 325 | 114,000 |
2011/08/02 | 334 | 335 | 332 | 334 | 63,000 |
2011/08/01 | 336 | 344 | 335 | 340 | 172,000 |
2011/07/29 | 344 | 344 | 337 | 337 | 66,000 |
2011/07/28 | 345 | 350 | 342 | 344 | 178,000 |
2011/07/27 | 349 | 350 | 338 | 348 | 190,000 |
2011/07/26 | 350 | 352 | 344 | 346 | 105,000 |
2011/07/25 | 350 | 350 | 347 | 350 | 70,000 |
2011/07/22 | 343 | 351 | 343 | 350 | 152,000 |
2011/07/21 | 344 | 344 | 340 | 342 | 98,000 |
2011/07/20 | 352 | 352 | 344 | 346 | 135,000 |
2011/07/19 | 353 | 354 | 348 | 349 | 156,000 |
2011/07/15 | 345 | 357 | 345 | 356 | 272,000 |
2011/07/14 | 349 | 353 | 343 | 350 | 176,000 |
2011/07/13 | 338 | 348 | 336 | 348 | 215,000 |
2011/07/12 | 336 | 345 | 336 | 340 | 218,000 |
2011/07/11 | 351 | 351 | 342 | 344 | 185,000 |
2011/07/08 | 350 | 352 | 349 | 351 | 86,000 |
2011/07/07 | 348 | 350 | 345 | 349 | 198,000 |
2011/07/06 | 341 | 345 | 339 | 345 | 202,000 |
2011/07/05 | 336 | 341 | 335 | 338 | 171,000 |
2011/07/04 | 344 | 345 | 338 | 339 | 247,000 |
2011/07/01 | 333 | 338 | 331 | 336 | 230,000 |
2011/06/30 | 328 | 330 | 325 | 326 | 155,000 |
2011/06/29 | 336 | 337 | 329 | 330 | 113,000 |
2011/06/28 | 340 | 340 | 330 | 333 | 269,000 |
2011/06/27 | 325 | 328 | 322 | 324 | 240,000 |
2011/06/24 | 323 | 330 | 323 | 327 | 196,000 |
2011/06/23 | 327 | 329 | 323 | 324 | 259,000 |
2011/06/22 | 330 | 335 | 325 | 330 | 276,000 |
2011/06/21 | 323 | 330 | 319 | 329 | 207,000 |
2011/06/20 | 312 | 326 | 312 | 325 | 457,000 |
2011/06/17 | 302 | 320 | 302 | 317 | 999,000 |
2011/06/16 | 296 | 296 | 291 | 293 | 204,000 |
2011/06/15 | 299 | 299 | 295 | 296 | 111,000 |
2011/06/14 | 296 | 299 | 294 | 297 | 60,000 |
2011/06/13 | 298 | 298 | 293 | 296 | 61,000 |
2011/06/10 | 300 | 301 | 295 | 298 | 212,000 |
2011/06/09 | 300 | 300 | 293 | 297 | 126,000 |
2011/06/08 | 293 | 297 | 291 | 296 | 97,000 |
2011/06/07 | 292 | 294 | 287 | 292 | 141,000 |
2011/06/06 | 289 | 293 | 289 | 291 | 124,000 |
2011/06/03 | 296 | 298 | 289 | 289 | 187,000 |
2011/06/02 | 297 | 298 | 294 | 296 | 139,000 |
2011/06/01 | 301 | 303 | 295 | 301 | 223,000 |
2011/05/31 | 297 | 303 | 296 | 301 | 178,000 |
2011/05/30 | 295 | 298 | 294 | 295 | 84,000 |
2011/05/27 | 298 | 300 | 297 | 297 | 92,000 |
2011/05/26 | 295 | 299 | 295 | 296 | 107,000 |
2011/05/25 | 294 | 296 | 291 | 293 | 115,000 |
2011/05/24 | 292 | 297 | 292 | 294 | 194,000 |
2011/05/23 | 300 | 300 | 290 | 296 | 235,000 |
2011/05/20 | 311 | 311 | 297 | 301 | 346,000 |
2011/05/19 | 317 | 319 | 309 | 311 | 125,000 |
2011/05/18 | 315 | 320 | 314 | 319 | 86,000 |
2011/05/17 | 321 | 321 | 311 | 315 | 174,000 |
2011/05/16 | 322 | 325 | 317 | 324 | 149,000 |
2011/05/13 | 334 | 338 | 316 | 321 | 190,000 |
2011/05/12 | 336 | 338 | 333 | 335 | 68,000 |
2011/05/11 | 337 | 340 | 335 | 335 | 129,000 |
2011/05/10 | 332 | 339 | 332 | 337 | 113,000 |
2011/05/09 | 333 | 334 | 328 | 332 | 34,000 |
2011/05/06 | 334 | 334 | 328 | 333 | 79,000 |
2011/05/02 | 336 | 339 | 335 | 335 | 144,000 |
2011/04/28 | 334 | 341 | 329 | 339 | 203,000 |
2011/04/27 | 336 | 336 | 329 | 333 | 93,000 |
2011/04/26 | 340 | 340 | 330 | 333 | 147,000 |
2011/04/25 | 342 | 348 | 337 | 340 | 117,000 |
2011/04/22 | 346 | 346 | 336 | 342 | 116,000 |
2011/04/21 | 348 | 348 | 341 | 344 | 96,000 |
2011/04/20 | 343 | 349 | 342 | 345 | 105,000 |
2011/04/19 | 346 | 347 | 337 | 343 | 129,000 |
2011/04/18 | 349 | 357 | 345 | 348 | 99,000 |
2011/04/15 | 349 | 350 | 346 | 348 | 87,000 |
2011/04/14 | 345 | 349 | 339 | 348 | 111,000 |
2011/04/13 | 339 | 347 | 339 | 344 | 98,000 |
2011/04/12 | 354 | 354 | 341 | 342 | 183,000 |
2011/04/11 | 364 | 366 | 357 | 360 | 131,000 |
2011/04/08 | 346 | 360 | 344 | 357 | 159,000 |
2011/04/07 | 364 | 365 | 348 | 349 | 159,000 |
2011/04/06 | 361 | 365 | 348 | 359 | 210,000 |
2011/04/05 | 373 | 375 | 356 | 361 | 158,000 |
2011/04/04 | 374 | 377 | 373 | 375 | 103,000 |
2011/04/01 | 385 | 395 | 379 | 379 | 145,000 |
2011/03/31 | 384 | 387 | 376 | 387 | 135,000 |
2011/03/30 | 373 | 384 | 373 | 384 | 143,000 |
2011/03/29 | 368 | 374 | 361 | 372 | 152,000 |
2011/03/28 | 366 | 369 | 358 | 367 | 127,000 |
2011/03/25 | 370 | 373 | 362 | 365 | 131,000 |
2011/03/24 | 364 | 369 | 362 | 362 | 163,000 |
2011/03/23 | 379 | 379 | 366 | 368 | 162,000 |
2011/03/22 | 362 | 376 | 358 | 371 | 283,000 |
2011/03/18 | 351 | 353 | 335 | 352 | 312,000 |
2011/03/17 | 337 | 338 | 322 | 333 | 374,000 |
2011/03/16 | 345 | 360 | 329 | 345 | 407,000 |
2011/03/15 | 340 | 344 | 291 | 322 | 449,000 |
2011/03/14 | 340 | 370 | 339 | 356 | 413,000 |
2011/03/11 | 414 | 414 | 403 | 404 | 553,000 |
2011/03/10 | 411 | 413 | 400 | 406 | 233,000 |
2011/03/09 | 413 | 416 | 413 | 413 | 124,000 |
2011/03/08 | 408 | 418 | 407 | 412 | 232,000 |
2011/03/07 | 416 | 417 | 406 | 407 | 210,000 |
2011/03/04 | 415 | 421 | 408 | 419 | 408,000 |
2011/03/03 | 390 | 413 | 389 | 408 | 388,000 |
2011/03/02 | 392 | 398 | 385 | 385 | 186,000 |
2011/03/01 | 392 | 402 | 392 | 398 | 218,000 |
2011/02/28 | 377 | 390 | 373 | 388 | 350,000 |
2011/02/25 | 374 | 382 | 367 | 381 | 320,000 |
2011/02/24 | 381 | 383 | 370 | 373 | 456,000 |
2011/02/23 | 384 | 400 | 384 | 388 | 270,000 |
2011/02/22 | 403 | 404 | 394 | 394 | 264,000 |
2011/02/21 | 400 | 410 | 400 | 408 | 234,000 |
2011/02/18 | 412 | 415 | 402 | 408 | 288,000 |
2011/02/17 | 400 | 415 | 400 | 413 | 533,000 |
2011/02/16 | 389 | 409 | 387 | 399 | 554,000 |
2011/02/15 | 388 | 391 | 385 | 387 | 192,000 |
2011/02/14 | 386 | 388 | 381 | 385 | 181,000 |
2011/02/10 | 378 | 380 | 375 | 380 | 140,000 |
2011/02/09 | 383 | 384 | 375 | 379 | 289,000 |
2011/02/08 | 378 | 381 | 373 | 379 | 266,000 |
2011/02/07 | 365 | 375 | 365 | 373 | 223,000 |
2011/02/04 | 378 | 386 | 363 | 364 | 446,000 |
2011/02/03 | 373 | 374 | 365 | 372 | 262,000 |
2011/02/02 | 367 | 375 | 367 | 373 | 417,000 |
2011/02/01 | 364 | 368 | 358 | 361 | 342,000 |
2011/01/31 | 348 | 368 | 348 | 362 | 330,000 |
2011/01/28 | 358 | 362 | 355 | 355 | 243,000 |
2011/01/27 | 352 | 363 | 352 | 362 | 217,000 |
2011/01/26 | 350 | 356 | 348 | 352 | 161,000 |
2011/01/25 | 349 | 360 | 346 | 355 | 232,000 |
2011/01/24 | 342 | 347 | 339 | 345 | 177,000 |
2011/01/21 | 354 | 355 | 341 | 342 | 260,000 |
2011/01/20 | 357 | 361 | 352 | 353 | 144,000 |
2011/01/19 | 357 | 363 | 354 | 362 | 326,000 |
2011/01/18 | 353 | 357 | 348 | 357 | 163,000 |
2011/01/17 | 353 | 354 | 349 | 351 | 168,000 |
2011/01/14 | 353 | 353 | 350 | 350 | 151,000 |
2011/01/13 | 353 | 354 | 349 | 351 | 101,000 |
2011/01/12 | 354 | 358 | 348 | 349 | 203,000 |
2011/01/11 | 348 | 353 | 348 | 351 | 146,000 |
2011/01/07 | 347 | 351 | 346 | 347 | 157,000 |
2011/01/06 | 355 | 355 | 345 | 347 | 329,000 |
2011/01/05 | 335 | 345 | 333 | 345 | 386,000 |
2011/01/04 | 326 | 335 | 325 | 334 | 205,000 |