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 |
---|---|---|---|---|---|
2012/12/28 | 292 | 294 | 289 | 289 | 63,000 |
2012/12/27 | 293 | 293 | 290 | 290 | 88,000 |
2012/12/26 | 287 | 290 | 287 | 290 | 43,000 |
2012/12/25 | 285 | 288 | 284 | 284 | 56,000 |
2012/12/21 | 284 | 287 | 283 | 285 | 98,000 |
2012/12/20 | 285 | 285 | 280 | 284 | 193,000 |
2012/12/19 | 284 | 289 | 282 | 289 | 150,000 |
2012/12/18 | 280 | 283 | 278 | 282 | 104,000 |
2012/12/17 | 285 | 285 | 278 | 280 | 117,000 |
2012/12/14 | 271 | 276 | 271 | 276 | 143,000 |
2012/12/13 | 271 | 276 | 271 | 275 | 66,000 |
2012/12/12 | 273 | 275 | 268 | 268 | 94,000 |
2012/12/11 | 270 | 274 | 270 | 270 | 59,000 |
2012/12/10 | 277 | 277 | 273 | 275 | 99,000 |
2012/12/07 | 270 | 270 | 269 | 269 | 21,000 |
2012/12/06 | 270 | 271 | 269 | 271 | 102,000 |
2012/12/05 | 264 | 266 | 261 | 266 | 83,000 |
2012/12/04 | 261 | 262 | 260 | 262 | 74,000 |
2012/12/03 | 261 | 261 | 257 | 257 | 74,000 |
2012/11/30 | 266 | 266 | 260 | 260 | 68,000 |
2012/11/29 | 265 | 267 | 264 | 265 | 41,000 |
2012/11/28 | 265 | 267 | 263 | 265 | 26,000 |
2012/11/27 | 268 | 268 | 263 | 267 | 65,000 |
2012/11/26 | 264 | 268 | 260 | 268 | 93,000 |
2012/11/22 | 258 | 265 | 256 | 265 | 70,000 |
2012/11/21 | 253 | 258 | 253 | 255 | 70,000 |
2012/11/20 | 260 | 260 | 256 | 256 | 58,000 |
2012/11/19 | 256 | 258 | 256 | 257 | 185,000 |
2012/11/16 | 249 | 252 | 248 | 252 | 68,000 |
2012/11/15 | 243 | 248 | 242 | 248 | 30,000 |
2012/11/14 | 242 | 247 | 242 | 243 | 46,000 |
2012/11/13 | 243 | 246 | 236 | 246 | 101,000 |
2012/11/12 | 247 | 248 | 242 | 243 | 58,000 |
2012/11/09 | 249 | 249 | 246 | 246 | 77,000 |
2012/11/08 | 256 | 256 | 250 | 252 | 50,000 |
2012/11/07 | 257 | 258 | 256 | 257 | 37,000 |
2012/11/06 | 258 | 258 | 255 | 255 | 29,000 |
2012/11/05 | 257 | 261 | 256 | 256 | 93,000 |
2012/11/02 | 251 | 256 | 249 | 256 | 112,000 |
2012/11/01 | 247 | 247 | 245 | 247 | 33,000 |
2012/10/31 | 241 | 247 | 241 | 243 | 40,000 |
2012/10/30 | 246 | 246 | 240 | 240 | 59,000 |
2012/10/29 | 246 | 247 | 243 | 246 | 27,000 |
2012/10/26 | 252 | 252 | 244 | 246 | 55,000 |
2012/10/25 | 249 | 252 | 246 | 252 | 53,000 |
2012/10/24 | 249 | 250 | 246 | 249 | 61,000 |
2012/10/23 | 258 | 258 | 251 | 252 | 59,000 |
2012/10/22 | 253 | 258 | 252 | 255 | 61,000 |
2012/10/19 | 258 | 258 | 255 | 258 | 41,000 |
2012/10/18 | 257 | 259 | 256 | 257 | 78,000 |
2012/10/17 | 251 | 256 | 250 | 256 | 74,000 |
2012/10/16 | 247 | 248 | 245 | 248 | 58,000 |
2012/10/15 | 241 | 245 | 241 | 245 | 75,000 |
2012/10/12 | 243 | 244 | 241 | 241 | 51,000 |
2012/10/11 | 251 | 251 | 241 | 241 | 115,000 |
2012/10/10 | 254 | 255 | 251 | 251 | 106,000 |
2012/10/09 | 265 | 265 | 256 | 257 | 60,000 |
2012/10/05 | 263 | 267 | 261 | 265 | 92,000 |
2012/10/04 | 262 | 265 | 261 | 262 | 49,000 |
2012/10/03 | 267 | 269 | 261 | 261 | 62,000 |
2012/10/02 | 271 | 271 | 267 | 267 | 21,000 |
2012/10/01 | 272 | 272 | 267 | 268 | 14,000 |
2012/09/28 | 272 | 273 | 271 | 273 | 26,000 |
2012/09/27 | 271 | 274 | 270 | 274 | 47,000 |
2012/09/26 | 272 | 280 | 272 | 275 | 88,000 |
2012/09/25 | 271 | 278 | 271 | 278 | 117,000 |
2012/09/24 | 277 | 280 | 275 | 278 | 79,000 |
2012/09/21 | 277 | 283 | 277 | 281 | 60,000 |
2012/09/20 | 279 | 283 | 276 | 279 | 91,000 |
2012/09/19 | 281 | 282 | 278 | 279 | 100,000 |
2012/09/18 | 277 | 281 | 275 | 279 | 90,000 |
2012/09/14 | 272 | 279 | 272 | 279 | 136,000 |
2012/09/13 | 270 | 275 | 270 | 273 | 57,000 |
2012/09/12 | 269 | 273 | 267 | 272 | 78,000 |
2012/09/11 | 268 | 269 | 263 | 269 | 65,000 |
2012/09/10 | 265 | 269 | 264 | 269 | 35,000 |
2012/09/07 | 264 | 265 | 263 | 263 | 43,000 |
2012/09/06 | 264 | 265 | 260 | 260 | 40,000 |
2012/09/05 | 268 | 268 | 265 | 266 | 37,000 |
2012/09/04 | 273 | 273 | 266 | 266 | 66,000 |
2012/09/03 | 277 | 278 | 274 | 274 | 27,000 |
2012/08/31 | 269 | 286 | 269 | 271 | 83,000 |
2012/08/30 | 277 | 277 | 276 | 277 | 10,000 |
2012/08/29 | 276 | 279 | 275 | 279 | 48,000 |
2012/08/28 | 289 | 289 | 275 | 275 | 62,000 |
2012/08/27 | 292 | 292 | 284 | 284 | 61,000 |
2012/08/24 | 290 | 294 | 290 | 291 | 19,000 |
2012/08/23 | 298 | 298 | 296 | 296 | 15,000 |
2012/08/22 | 301 | 301 | 293 | 299 | 37,000 |
2012/08/21 | 298 | 303 | 298 | 303 | 32,000 |
2012/08/20 | 300 | 300 | 298 | 298 | 43,000 |
2012/08/17 | 296 | 300 | 294 | 299 | 62,000 |
2012/08/16 | 297 | 300 | 294 | 299 | 99,000 |
2012/08/15 | 291 | 297 | 290 | 296 | 62,000 |
2012/08/14 | 290 | 293 | 290 | 291 | 31,000 |
2012/08/13 | 289 | 290 | 288 | 290 | 41,000 |
2012/08/10 | 283 | 292 | 283 | 292 | 41,000 |
2012/08/09 | 284 | 289 | 282 | 287 | 56,000 |
2012/08/08 | 285 | 290 | 279 | 279 | 78,000 |
2012/08/07 | 284 | 284 | 280 | 283 | 22,000 |
2012/08/06 | 282 | 286 | 278 | 283 | 57,000 |
2012/08/03 | 275 | 279 | 273 | 274 | 44,000 |
2012/08/02 | 283 | 285 | 276 | 279 | 41,000 |
2012/08/01 | 282 | 284 | 274 | 284 | 14,000 |
2012/07/31 | 286 | 286 | 279 | 279 | 33,000 |
2012/07/30 | 277 | 287 | 273 | 287 | 62,000 |
2012/07/27 | 273 | 275 | 271 | 273 | 39,000 |
2012/07/26 | 267 | 268 | 259 | 268 | 43,000 |
2012/07/25 | 270 | 270 | 261 | 262 | 98,000 |
2012/07/24 | 274 | 282 | 270 | 270 | 70,000 |
2012/07/23 | 279 | 281 | 273 | 273 | 36,000 |
2012/07/20 | 287 | 287 | 280 | 282 | 92,000 |
2012/07/19 | 290 | 293 | 288 | 289 | 68,000 |
2012/07/18 | 295 | 296 | 286 | 287 | 99,000 |
2012/07/17 | 301 | 301 | 293 | 294 | 97,000 |
2012/07/13 | 306 | 310 | 301 | 302 | 73,000 |
2012/07/12 | 308 | 309 | 305 | 306 | 54,000 |
2012/07/11 | 305 | 308 | 301 | 306 | 50,000 |
2012/07/10 | 302 | 317 | 302 | 305 | 112,000 |
2012/07/09 | 305 | 308 | 301 | 301 | 107,000 |
2012/07/06 | 300 | 309 | 300 | 301 | 56,000 |
2012/07/05 | 303 | 304 | 302 | 302 | 11,000 |
2012/07/04 | 305 | 308 | 303 | 303 | 46,000 |
2012/07/03 | 302 | 305 | 301 | 305 | 51,000 |
2012/07/02 | 302 | 305 | 297 | 301 | 52,000 |
2012/06/29 | 292 | 302 | 292 | 301 | 69,000 |
2012/06/28 | 293 | 300 | 292 | 295 | 89,000 |
2012/06/27 | 293 | 294 | 288 | 293 | 84,000 |
2012/06/26 | 296 | 303 | 290 | 291 | 111,000 |
2012/06/25 | 312 | 312 | 296 | 298 | 152,000 |
2012/06/22 | 296 | 301 | 296 | 301 | 39,000 |
2012/06/21 | 298 | 302 | 294 | 300 | 43,000 |
2012/06/20 | 297 | 300 | 297 | 299 | 46,000 |
2012/06/19 | 295 | 298 | 293 | 293 | 83,000 |
2012/06/18 | 295 | 297 | 290 | 295 | 116,000 |
2012/06/15 | 287 | 292 | 286 | 292 | 88,000 |
2012/06/14 | 289 | 289 | 286 | 287 | 47,000 |
2012/06/13 | 293 | 294 | 286 | 293 | 66,000 |
2012/06/12 | 290 | 293 | 286 | 293 | 47,000 |
2012/06/11 | 295 | 297 | 292 | 293 | 68,000 |
2012/06/08 | 293 | 294 | 289 | 292 | 128,000 |
2012/06/07 | 302 | 303 | 292 | 297 | 71,000 |
2012/06/06 | 287 | 302 | 287 | 302 | 73,000 |
2012/06/05 | 292 | 292 | 283 | 290 | 57,000 |
2012/06/04 | 292 | 292 | 285 | 291 | 64,000 |
2012/06/01 | 297 | 300 | 287 | 300 | 83,000 |
2012/05/31 | 295 | 307 | 294 | 304 | 100,000 |
2012/05/30 | 298 | 313 | 291 | 313 | 106,000 |
2012/05/29 | 296 | 298 | 294 | 296 | 43,000 |
2012/05/28 | 292 | 296 | 292 | 296 | 27,000 |
2012/05/25 | 295 | 296 | 285 | 296 | 44,000 |
2012/05/24 | 284 | 294 | 281 | 292 | 72,000 |
2012/05/23 | 295 | 295 | 285 | 288 | 68,000 |
2012/05/22 | 298 | 299 | 296 | 297 | 39,000 |
2012/05/21 | 287 | 296 | 287 | 296 | 45,000 |
2012/05/18 | 296 | 296 | 288 | 290 | 93,000 |
2012/05/17 | 293 | 304 | 293 | 304 | 91,000 |
2012/05/16 | 292 | 294 | 287 | 292 | 65,000 |
2012/05/15 | 288 | 292 | 286 | 292 | 64,000 |
2012/05/14 | 300 | 300 | 289 | 294 | 118,000 |
2012/05/11 | 281 | 300 | 278 | 291 | 247,000 |
2012/05/10 | 278 | 278 | 274 | 278 | 67,000 |
2012/05/09 | 283 | 283 | 280 | 280 | 56,000 |
2012/05/08 | 284 | 289 | 284 | 288 | 13,000 |
2012/05/07 | 287 | 289 | 283 | 283 | 34,000 |
2012/05/02 | 291 | 296 | 288 | 295 | 46,000 |
2012/05/01 | 298 | 298 | 287 | 288 | 56,000 |
2012/04/27 | 298 | 302 | 293 | 295 | 67,000 |
2012/04/26 | 304 | 304 | 297 | 298 | 84,000 |
2012/04/25 | 300 | 305 | 299 | 305 | 38,000 |
2012/04/24 | 298 | 303 | 298 | 298 | 49,000 |
2012/04/23 | 299 | 305 | 298 | 298 | 22,000 |
2012/04/20 | 299 | 302 | 299 | 299 | 18,000 |
2012/04/19 | 309 | 309 | 301 | 301 | 21,000 |
2012/04/18 | 305 | 313 | 304 | 306 | 84,000 |
2012/04/17 | 302 | 303 | 299 | 302 | 54,000 |
2012/04/16 | 296 | 304 | 296 | 301 | 42,000 |
2012/04/13 | 294 | 300 | 294 | 297 | 27,000 |
2012/04/12 | 296 | 297 | 291 | 297 | 49,000 |
2012/04/11 | 297 | 297 | 292 | 293 | 64,000 |
2012/04/10 | 298 | 300 | 297 | 297 | 30,000 |
2012/04/09 | 295 | 301 | 293 | 298 | 64,000 |
2012/04/06 | 301 | 301 | 298 | 300 | 58,000 |
2012/04/05 | 299 | 302 | 298 | 301 | 37,000 |
2012/04/04 | 307 | 307 | 296 | 303 | 91,000 |
2012/04/03 | 305 | 316 | 303 | 308 | 71,000 |
2012/04/02 | 309 | 310 | 302 | 306 | 91,000 |
2012/03/30 | 312 | 313 | 309 | 309 | 42,000 |
2012/03/29 | 308 | 312 | 305 | 311 | 60,000 |
2012/03/28 | 306 | 308 | 304 | 306 | 86,000 |
2012/03/27 | 305 | 314 | 305 | 314 | 92,000 |
2012/03/26 | 309 | 309 | 304 | 304 | 79,000 |
2012/03/23 | 307 | 313 | 307 | 308 | 71,000 |
2012/03/22 | 313 | 316 | 306 | 306 | 116,000 |
2012/03/21 | 318 | 318 | 307 | 307 | 141,000 |
2012/03/19 | 314 | 322 | 314 | 319 | 89,000 |
2012/03/16 | 310 | 314 | 310 | 310 | 113,000 |
2012/03/15 | 308 | 312 | 304 | 309 | 116,000 |
2012/03/14 | 311 | 314 | 306 | 306 | 142,000 |
2012/03/13 | 315 | 319 | 302 | 304 | 97,000 |
2012/03/12 | 324 | 325 | 315 | 315 | 69,000 |
2012/03/09 | 325 | 326 | 322 | 324 | 163,000 |
2012/03/08 | 316 | 325 | 316 | 317 | 33,000 |
2012/03/07 | 314 | 316 | 312 | 316 | 31,000 |
2012/03/06 | 324 | 327 | 315 | 318 | 62,000 |
2012/03/05 | 327 | 330 | 326 | 328 | 20,000 |
2012/03/02 | 328 | 333 | 327 | 330 | 46,000 |
2012/03/01 | 322 | 328 | 319 | 328 | 92,000 |
2012/02/29 | 316 | 322 | 316 | 321 | 67,000 |
2012/02/28 | 310 | 316 | 309 | 315 | 70,000 |
2012/02/27 | 317 | 322 | 308 | 309 | 83,000 |
2012/02/24 | 319 | 321 | 316 | 316 | 40,000 |
2012/02/23 | 316 | 318 | 310 | 315 | 72,000 |
2012/02/22 | 314 | 318 | 310 | 314 | 77,000 |
2012/02/21 | 316 | 318 | 310 | 310 | 38,000 |
2012/02/20 | 322 | 322 | 320 | 321 | 48,000 |
2012/02/17 | 317 | 318 | 314 | 318 | 71,000 |
2012/02/16 | 309 | 315 | 305 | 312 | 81,000 |
2012/02/15 | 310 | 315 | 307 | 313 | 96,000 |
2012/02/14 | 301 | 307 | 299 | 307 | 40,000 |
2012/02/13 | 305 | 305 | 299 | 301 | 39,000 |
2012/02/10 | 303 | 306 | 303 | 306 | 44,000 |
2012/02/09 | 297 | 301 | 297 | 299 | 42,000 |
2012/02/08 | 293 | 299 | 293 | 299 | 60,000 |
2012/02/07 | 292 | 296 | 292 | 294 | 20,000 |
2012/02/06 | 293 | 297 | 290 | 290 | 23,000 |
2012/02/03 | 293 | 293 | 292 | 293 | 33,000 |
2012/02/02 | 297 | 302 | 290 | 290 | 49,000 |
2012/02/01 | 289 | 296 | 289 | 295 | 36,000 |
2012/01/31 | 298 | 302 | 287 | 289 | 90,000 |
2012/01/30 | 300 | 302 | 299 | 299 | 14,000 |
2012/01/27 | 301 | 305 | 300 | 300 | 23,000 |
2012/01/26 | 308 | 308 | 303 | 303 | 20,000 |
2012/01/25 | 302 | 309 | 302 | 307 | 60,000 |
2012/01/24 | 301 | 304 | 301 | 302 | 8,000 |
2012/01/23 | 304 | 304 | 299 | 299 | 24,000 |
2012/01/20 | 296 | 307 | 296 | 307 | 52,000 |
2012/01/19 | 304 | 308 | 295 | 295 | 53,000 |
2012/01/18 | 306 | 308 | 303 | 303 | 57,000 |
2012/01/17 | 299 | 306 | 295 | 306 | 60,000 |
2012/01/16 | 297 | 298 | 292 | 298 | 31,000 |
2012/01/13 | 289 | 299 | 289 | 299 | 28,000 |
2012/01/12 | 291 | 292 | 290 | 290 | 18,000 |
2012/01/11 | 289 | 294 | 289 | 291 | 26,000 |
2012/01/10 | 301 | 302 | 287 | 287 | 63,000 |
2012/01/06 | 301 | 304 | 301 | 302 | 21,000 |
2012/01/05 | 304 | 309 | 304 | 305 | 31,000 |
2012/01/04 | 297 | 308 | 291 | 307 | 70,000 |