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 |
---|---|---|---|---|---|
2013/12/30 | 412 | 415 | 411 | 414 | 77,000 |
2013/12/27 | 405 | 409 | 401 | 409 | 178,000 |
2013/12/26 | 397 | 407 | 397 | 405 | 141,000 |
2013/12/25 | 397 | 401 | 396 | 398 | 189,000 |
2013/12/24 | 400 | 403 | 398 | 398 | 104,000 |
2013/12/20 | 398 | 404 | 398 | 403 | 221,000 |
2013/12/19 | 403 | 405 | 397 | 398 | 223,000 |
2013/12/18 | 398 | 404 | 397 | 402 | 320,000 |
2013/12/17 | 398 | 400 | 397 | 399 | 74,000 |
2013/12/16 | 402 | 402 | 392 | 397 | 145,000 |
2013/12/13 | 402 | 404 | 398 | 398 | 386,000 |
2013/12/12 | 403 | 406 | 403 | 405 | 66,000 |
2013/12/11 | 408 | 410 | 404 | 407 | 106,000 |
2013/12/10 | 411 | 412 | 406 | 411 | 123,000 |
2013/12/09 | 412 | 412 | 409 | 412 | 147,000 |
2013/12/06 | 399 | 404 | 399 | 404 | 102,000 |
2013/12/05 | 409 | 409 | 401 | 403 | 156,000 |
2013/12/04 | 412 | 412 | 404 | 405 | 233,000 |
2013/12/03 | 413 | 419 | 410 | 411 | 470,000 |
2013/12/02 | 405 | 407 | 403 | 406 | 334,000 |
2013/11/29 | 393 | 395 | 393 | 394 | 116,000 |
2013/11/28 | 393 | 396 | 392 | 396 | 127,000 |
2013/11/27 | 392 | 394 | 389 | 390 | 81,000 |
2013/11/26 | 394 | 394 | 390 | 392 | 153,000 |
2013/11/25 | 396 | 398 | 393 | 397 | 124,000 |
2013/11/22 | 400 | 400 | 394 | 395 | 157,000 |
2013/11/21 | 391 | 398 | 391 | 398 | 240,000 |
2013/11/20 | 395 | 397 | 392 | 397 | 118,000 |
2013/11/19 | 401 | 402 | 394 | 395 | 128,000 |
2013/11/18 | 400 | 402 | 397 | 400 | 143,000 |
2013/11/15 | 399 | 400 | 396 | 399 | 113,000 |
2013/11/14 | 394 | 398 | 393 | 396 | 120,000 |
2013/11/13 | 395 | 397 | 393 | 393 | 110,000 |
2013/11/12 | 391 | 395 | 391 | 395 | 109,000 |
2013/11/11 | 394 | 394 | 386 | 393 | 145,000 |
2013/11/08 | 382 | 388 | 379 | 386 | 137,000 |
2013/11/07 | 398 | 404 | 387 | 387 | 551,000 |
2013/11/06 | 388 | 395 | 388 | 394 | 105,000 |
2013/11/05 | 387 | 390 | 386 | 386 | 75,000 |
2013/11/01 | 386 | 391 | 382 | 387 | 175,000 |
2013/10/31 | 380 | 384 | 379 | 382 | 176,000 |
2013/10/30 | 388 | 392 | 380 | 380 | 225,000 |
2013/10/29 | 387 | 387 | 379 | 383 | 162,000 |
2013/10/28 | 389 | 390 | 385 | 387 | 166,000 |
2013/10/25 | 404 | 405 | 388 | 391 | 151,000 |
2013/10/24 | 395 | 401 | 395 | 401 | 87,000 |
2013/10/23 | 406 | 406 | 398 | 398 | 89,000 |
2013/10/22 | 400 | 407 | 398 | 406 | 161,000 |
2013/10/21 | 400 | 403 | 397 | 399 | 71,000 |
2013/10/18 | 400 | 401 | 398 | 398 | 124,000 |
2013/10/17 | 398 | 400 | 391 | 398 | 99,000 |
2013/10/16 | 395 | 395 | 393 | 395 | 46,000 |
2013/10/15 | 398 | 399 | 396 | 397 | 35,000 |
2013/10/11 | 394 | 398 | 392 | 397 | 114,000 |
2013/10/10 | 388 | 391 | 383 | 387 | 132,000 |
2013/10/09 | 374 | 387 | 372 | 387 | 73,000 |
2013/10/08 | 378 | 382 | 373 | 375 | 65,000 |
2013/10/07 | 380 | 384 | 375 | 377 | 135,000 |
2013/10/04 | 388 | 388 | 372 | 383 | 147,000 |
2013/10/03 | 389 | 391 | 386 | 388 | 68,000 |
2013/10/02 | 389 | 396 | 386 | 387 | 67,000 |
2013/10/01 | 389 | 397 | 387 | 391 | 77,000 |
2013/09/30 | 393 | 394 | 389 | 389 | 53,000 |
2013/09/27 | 404 | 405 | 394 | 396 | 111,000 |
2013/09/26 | 394 | 404 | 387 | 404 | 223,000 |
2013/09/25 | 400 | 400 | 397 | 400 | 91,000 |
2013/09/24 | 400 | 404 | 399 | 399 | 103,000 |
2013/09/20 | 398 | 400 | 394 | 400 | 172,000 |
2013/09/19 | 398 | 400 | 396 | 400 | 84,000 |
2013/09/18 | 402 | 402 | 398 | 401 | 70,000 |
2013/09/17 | 408 | 409 | 394 | 399 | 115,000 |
2013/09/13 | 398 | 401 | 390 | 401 | 327,000 |
2013/09/12 | 390 | 395 | 389 | 393 | 138,000 |
2013/09/11 | 391 | 391 | 386 | 388 | 42,000 |
2013/09/10 | 384 | 390 | 383 | 388 | 97,000 |
2013/09/09 | 385 | 385 | 380 | 383 | 69,000 |
2013/09/06 | 380 | 380 | 376 | 379 | 42,000 |
2013/09/05 | 375 | 379 | 375 | 379 | 46,000 |
2013/09/04 | 377 | 380 | 374 | 379 | 37,000 |
2013/09/03 | 375 | 379 | 374 | 379 | 60,000 |
2013/09/02 | 367 | 374 | 367 | 371 | 35,000 |
2013/08/30 | 369 | 377 | 364 | 373 | 140,000 |
2013/08/29 | 372 | 372 | 362 | 365 | 21,000 |
2013/08/28 | 367 | 372 | 362 | 369 | 49,000 |
2013/08/27 | 367 | 374 | 367 | 374 | 39,000 |
2013/08/26 | 375 | 375 | 370 | 371 | 30,000 |
2013/08/23 | 374 | 374 | 366 | 370 | 37,000 |
2013/08/22 | 366 | 367 | 362 | 367 | 28,000 |
2013/08/21 | 370 | 370 | 361 | 364 | 47,000 |
2013/08/20 | 376 | 376 | 366 | 366 | 56,000 |
2013/08/19 | 374 | 377 | 373 | 376 | 61,000 |
2013/08/16 | 372 | 374 | 369 | 372 | 46,000 |
2013/08/15 | 378 | 378 | 371 | 371 | 45,000 |
2013/08/14 | 375 | 379 | 366 | 379 | 71,000 |
2013/08/13 | 365 | 373 | 365 | 373 | 59,000 |
2013/08/12 | 367 | 374 | 359 | 368 | 121,000 |
2013/08/09 | 367 | 369 | 362 | 367 | 90,000 |
2013/08/08 | 366 | 372 | 357 | 362 | 154,000 |
2013/08/07 | 374 | 375 | 366 | 367 | 76,000 |
2013/08/06 | 384 | 384 | 370 | 379 | 162,000 |
2013/08/05 | 376 | 395 | 368 | 382 | 295,000 |
2013/08/02 | 359 | 376 | 359 | 376 | 65,000 |
2013/08/01 | 354 | 357 | 351 | 356 | 25,000 |
2013/07/31 | 351 | 353 | 348 | 349 | 67,000 |
2013/07/30 | 348 | 354 | 348 | 352 | 45,000 |
2013/07/29 | 362 | 362 | 348 | 348 | 70,000 |
2013/07/26 | 372 | 373 | 366 | 366 | 79,000 |
2013/07/25 | 377 | 380 | 375 | 376 | 75,000 |
2013/07/24 | 382 | 382 | 379 | 381 | 28,000 |
2013/07/23 | 378 | 382 | 375 | 382 | 42,000 |
2013/07/22 | 379 | 380 | 375 | 378 | 60,000 |
2013/07/19 | 384 | 384 | 373 | 376 | 106,000 |
2013/07/18 | 385 | 386 | 381 | 384 | 99,000 |
2013/07/17 | 380 | 385 | 377 | 385 | 94,000 |
2013/07/16 | 385 | 385 | 378 | 380 | 84,000 |
2013/07/12 | 377 | 382 | 376 | 378 | 90,000 |
2013/07/11 | 377 | 377 | 372 | 377 | 72,000 |
2013/07/10 | 375 | 387 | 371 | 378 | 226,000 |
2013/07/09 | 361 | 373 | 361 | 373 | 138,000 |
2013/07/08 | 372 | 373 | 361 | 361 | 111,000 |
2013/07/05 | 359 | 364 | 358 | 362 | 72,000 |
2013/07/04 | 361 | 362 | 356 | 357 | 61,000 |
2013/07/03 | 363 | 365 | 359 | 361 | 64,000 |
2013/07/02 | 370 | 370 | 359 | 366 | 103,000 |
2013/07/01 | 365 | 365 | 356 | 362 | 142,000 |
2013/06/28 | 350 | 360 | 347 | 360 | 216,000 |
2013/06/27 | 332 | 342 | 325 | 342 | 150,000 |
2013/06/26 | 342 | 342 | 328 | 328 | 91,000 |
2013/06/25 | 342 | 343 | 328 | 335 | 169,000 |
2013/06/24 | 350 | 350 | 342 | 347 | 118,000 |
2013/06/21 | 350 | 353 | 343 | 343 | 212,000 |
2013/06/20 | 360 | 362 | 355 | 356 | 87,000 |
2013/06/19 | 360 | 364 | 356 | 362 | 82,000 |
2013/06/18 | 350 | 355 | 350 | 353 | 81,000 |
2013/06/17 | 340 | 352 | 340 | 349 | 222,000 |
2013/06/14 | 354 | 354 | 345 | 345 | 204,000 |
2013/06/13 | 353 | 353 | 335 | 344 | 191,000 |
2013/06/12 | 348 | 358 | 345 | 353 | 139,000 |
2013/06/11 | 359 | 367 | 355 | 363 | 164,000 |
2013/06/10 | 351 | 360 | 351 | 360 | 90,000 |
2013/06/07 | 350 | 352 | 333 | 343 | 129,000 |
2013/06/06 | 354 | 364 | 351 | 354 | 171,000 |
2013/06/05 | 367 | 374 | 359 | 359 | 128,000 |
2013/06/04 | 354 | 365 | 343 | 364 | 175,000 |
2013/06/03 | 362 | 365 | 356 | 360 | 143,000 |
2013/05/31 | 375 | 387 | 370 | 370 | 252,000 |
2013/05/30 | 381 | 383 | 368 | 371 | 154,000 |
2013/05/29 | 378 | 393 | 377 | 388 | 222,000 |
2013/05/28 | 353 | 380 | 352 | 377 | 196,000 |
2013/05/27 | 366 | 372 | 360 | 361 | 206,000 |
2013/05/24 | 379 | 389 | 368 | 374 | 383,000 |
2013/05/23 | 404 | 404 | 370 | 371 | 398,000 |
2013/05/22 | 410 | 416 | 404 | 405 | 177,000 |
2013/05/21 | 402 | 410 | 401 | 405 | 227,000 |
2013/05/20 | 408 | 413 | 401 | 402 | 390,000 |
2013/05/17 | 382 | 407 | 380 | 404 | 585,000 |
2013/05/16 | 385 | 385 | 370 | 380 | 290,000 |
2013/05/15 | 390 | 393 | 383 | 385 | 444,000 |
2013/05/14 | 389 | 399 | 377 | 387 | 972,000 |
2013/05/13 | 326 | 398 | 324 | 389 | 1,495,000 |
2013/05/10 | 315 | 319 | 312 | 318 | 222,000 |
2013/05/09 | 312 | 315 | 310 | 312 | 100,000 |
2013/05/08 | 309 | 316 | 307 | 314 | 263,000 |
2013/05/07 | 307 | 309 | 305 | 308 | 128,000 |
2013/05/02 | 300 | 301 | 299 | 300 | 55,000 |
2013/05/01 | 303 | 303 | 299 | 299 | 59,000 |
2013/04/30 | 302 | 304 | 298 | 300 | 100,000 |
2013/04/26 | 308 | 308 | 302 | 302 | 102,000 |
2013/04/25 | 305 | 309 | 304 | 306 | 196,000 |
2013/04/24 | 302 | 306 | 301 | 304 | 143,000 |
2013/04/23 | 302 | 302 | 299 | 301 | 67,000 |
2013/04/22 | 297 | 301 | 297 | 301 | 106,000 |
2013/04/19 | 297 | 298 | 296 | 296 | 75,000 |
2013/04/18 | 298 | 300 | 297 | 297 | 127,000 |
2013/04/17 | 301 | 302 | 298 | 302 | 125,000 |
2013/04/16 | 295 | 297 | 293 | 297 | 146,000 |
2013/04/15 | 300 | 302 | 295 | 297 | 145,000 |
2013/04/12 | 296 | 302 | 296 | 300 | 201,000 |
2013/04/11 | 303 | 304 | 297 | 302 | 163,000 |
2013/04/10 | 298 | 300 | 296 | 297 | 105,000 |
2013/04/09 | 295 | 299 | 294 | 298 | 152,000 |
2013/04/08 | 293 | 299 | 293 | 296 | 169,000 |
2013/04/05 | 290 | 295 | 288 | 293 | 148,000 |
2013/04/04 | 277 | 287 | 275 | 287 | 158,000 |
2013/04/03 | 281 | 284 | 278 | 281 | 152,000 |
2013/04/02 | 281 | 287 | 278 | 281 | 146,000 |
2013/04/01 | 293 | 293 | 278 | 278 | 148,000 |
2013/03/29 | 301 | 301 | 293 | 293 | 77,000 |
2013/03/28 | 306 | 306 | 296 | 299 | 69,000 |
2013/03/27 | 302 | 306 | 302 | 304 | 89,000 |
2013/03/26 | 305 | 309 | 303 | 308 | 134,000 |
2013/03/25 | 310 | 310 | 306 | 306 | 151,000 |
2013/03/22 | 308 | 309 | 304 | 304 | 184,000 |
2013/03/21 | 302 | 307 | 301 | 304 | 179,000 |
2013/03/19 | 301 | 302 | 298 | 300 | 129,000 |
2013/03/18 | 299 | 299 | 296 | 297 | 176,000 |
2013/03/15 | 294 | 299 | 292 | 299 | 257,000 |
2013/03/14 | 291 | 292 | 290 | 291 | 80,000 |
2013/03/13 | 291 | 293 | 291 | 291 | 79,000 |
2013/03/12 | 296 | 297 | 292 | 292 | 136,000 |
2013/03/11 | 293 | 297 | 291 | 295 | 206,000 |
2013/03/08 | 288 | 294 | 288 | 294 | 244,000 |
2013/03/07 | 294 | 295 | 293 | 293 | 83,000 |
2013/03/06 | 292 | 292 | 290 | 292 | 51,000 |
2013/03/05 | 292 | 294 | 289 | 290 | 54,000 |
2013/03/04 | 292 | 294 | 291 | 291 | 97,000 |
2013/03/01 | 294 | 295 | 290 | 291 | 88,000 |
2013/02/28 | 290 | 293 | 290 | 293 | 87,000 |
2013/02/27 | 290 | 291 | 287 | 288 | 53,000 |
2013/02/26 | 289 | 290 | 285 | 289 | 104,000 |
2013/02/25 | 291 | 293 | 290 | 290 | 78,000 |
2013/02/22 | 292 | 293 | 288 | 289 | 117,000 |
2013/02/21 | 295 | 297 | 291 | 292 | 59,000 |
2013/02/20 | 292 | 297 | 292 | 294 | 99,000 |
2013/02/19 | 295 | 297 | 292 | 292 | 128,000 |
2013/02/18 | 289 | 293 | 289 | 293 | 114,000 |
2013/02/15 | 288 | 289 | 283 | 285 | 110,000 |
2013/02/14 | 290 | 291 | 288 | 289 | 63,000 |
2013/02/13 | 294 | 295 | 291 | 291 | 142,000 |
2013/02/12 | 292 | 294 | 287 | 289 | 137,000 |
2013/02/08 | 290 | 290 | 285 | 286 | 95,000 |
2013/02/07 | 291 | 293 | 289 | 290 | 66,000 |
2013/02/06 | 290 | 292 | 288 | 291 | 138,000 |
2013/02/05 | 302 | 302 | 281 | 287 | 209,000 |
2013/02/04 | 299 | 303 | 299 | 302 | 76,000 |
2013/02/01 | 298 | 298 | 296 | 296 | 66,000 |
2013/01/31 | 297 | 297 | 295 | 295 | 49,000 |
2013/01/30 | 295 | 297 | 294 | 295 | 70,000 |
2013/01/29 | 293 | 296 | 293 | 294 | 55,000 |
2013/01/28 | 293 | 297 | 290 | 294 | 184,000 |
2013/01/25 | 291 | 295 | 288 | 291 | 141,000 |
2013/01/24 | 291 | 291 | 284 | 291 | 51,000 |
2013/01/23 | 295 | 296 | 292 | 293 | 31,000 |
2013/01/22 | 297 | 300 | 296 | 297 | 74,000 |
2013/01/21 | 295 | 296 | 293 | 295 | 39,000 |
2013/01/18 | 296 | 298 | 295 | 296 | 91,000 |
2013/01/17 | 294 | 296 | 288 | 294 | 126,000 |
2013/01/16 | 298 | 299 | 292 | 293 | 93,000 |
2013/01/15 | 297 | 298 | 296 | 296 | 113,000 |
2013/01/11 | 297 | 297 | 292 | 292 | 135,000 |
2013/01/10 | 293 | 295 | 291 | 295 | 126,000 |
2013/01/09 | 290 | 294 | 290 | 292 | 55,000 |
2013/01/08 | 295 | 296 | 291 | 293 | 89,000 |
2013/01/07 | 295 | 295 | 292 | 295 | 127,000 |
2013/01/04 | 295 | 296 | 291 | 292 | 154,000 |