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 |
---|---|---|---|---|---|
2014/12/30 | 440 | 440 | 434 | 437 | 36,000 |
2014/12/29 | 439 | 445 | 438 | 440 | 60,000 |
2014/12/26 | 436 | 440 | 435 | 439 | 48,000 |
2014/12/25 | 432 | 439 | 425 | 435 | 78,000 |
2014/12/24 | 438 | 438 | 433 | 437 | 54,000 |
2014/12/22 | 430 | 436 | 427 | 436 | 65,000 |
2014/12/19 | 427 | 434 | 426 | 434 | 93,000 |
2014/12/18 | 428 | 430 | 421 | 423 | 63,000 |
2014/12/17 | 415 | 424 | 414 | 418 | 99,000 |
2014/12/16 | 419 | 420 | 410 | 410 | 79,000 |
2014/12/15 | 421 | 428 | 420 | 420 | 94,000 |
2014/12/12 | 421 | 429 | 421 | 423 | 152,000 |
2014/12/11 | 432 | 433 | 426 | 428 | 93,000 |
2014/12/10 | 442 | 442 | 430 | 432 | 110,000 |
2014/12/09 | 442 | 443 | 439 | 440 | 98,000 |
2014/12/08 | 445 | 445 | 438 | 444 | 196,000 |
2014/12/05 | 434 | 437 | 431 | 437 | 99,000 |
2014/12/04 | 432 | 437 | 429 | 437 | 131,000 |
2014/12/03 | 427 | 431 | 427 | 430 | 120,000 |
2014/12/02 | 417 | 426 | 417 | 426 | 131,000 |
2014/12/01 | 416 | 419 | 415 | 417 | 69,000 |
2014/11/28 | 411 | 415 | 411 | 415 | 88,000 |
2014/11/27 | 413 | 415 | 411 | 411 | 64,000 |
2014/11/26 | 413 | 418 | 413 | 415 | 44,000 |
2014/11/25 | 410 | 415 | 410 | 413 | 81,000 |
2014/11/21 | 408 | 413 | 408 | 411 | 48,000 |
2014/11/20 | 412 | 415 | 411 | 411 | 26,000 |
2014/11/19 | 417 | 421 | 410 | 410 | 88,000 |
2014/11/18 | 406 | 414 | 406 | 413 | 114,000 |
2014/11/17 | 424 | 424 | 402 | 405 | 162,000 |
2014/11/14 | 444 | 444 | 419 | 425 | 238,000 |
2014/11/13 | 423 | 439 | 422 | 438 | 101,000 |
2014/11/12 | 435 | 438 | 421 | 426 | 120,000 |
2014/11/11 | 433 | 438 | 429 | 432 | 62,000 |
2014/11/10 | 418 | 435 | 412 | 429 | 216,000 |
2014/11/07 | 438 | 442 | 429 | 433 | 96,000 |
2014/11/06 | 444 | 446 | 435 | 435 | 135,000 |
2014/11/05 | 439 | 446 | 437 | 444 | 316,000 |
2014/11/04 | 440 | 441 | 433 | 439 | 144,000 |
2014/10/31 | 427 | 444 | 419 | 441 | 292,000 |
2014/10/30 | 412 | 430 | 412 | 424 | 194,000 |
2014/10/29 | 412 | 420 | 411 | 414 | 78,000 |
2014/10/28 | 413 | 413 | 408 | 409 | 29,000 |
2014/10/27 | 409 | 418 | 409 | 413 | 58,000 |
2014/10/24 | 408 | 408 | 402 | 406 | 49,000 |
2014/10/23 | 406 | 406 | 401 | 401 | 33,000 |
2014/10/22 | 404 | 406 | 400 | 406 | 93,000 |
2014/10/21 | 407 | 407 | 397 | 398 | 71,000 |
2014/10/20 | 406 | 406 | 397 | 402 | 103,000 |
2014/10/17 | 405 | 408 | 386 | 390 | 138,000 |
2014/10/16 | 406 | 407 | 403 | 403 | 102,000 |
2014/10/15 | 401 | 414 | 401 | 412 | 84,000 |
2014/10/14 | 410 | 410 | 402 | 404 | 86,000 |
2014/10/10 | 415 | 416 | 411 | 412 | 89,000 |
2014/10/09 | 425 | 426 | 418 | 422 | 69,000 |
2014/10/08 | 423 | 426 | 419 | 424 | 64,000 |
2014/10/07 | 435 | 435 | 429 | 429 | 76,000 |
2014/10/06 | 435 | 438 | 432 | 434 | 68,000 |
2014/10/03 | 420 | 429 | 416 | 422 | 63,000 |
2014/10/02 | 428 | 428 | 421 | 421 | 48,000 |
2014/10/01 | 427 | 433 | 424 | 430 | 46,000 |
2014/09/30 | 434 | 434 | 425 | 431 | 97,000 |
2014/09/29 | 433 | 435 | 424 | 430 | 56,000 |
2014/09/26 | 428 | 442 | 428 | 433 | 108,000 |
2014/09/25 | 438 | 449 | 431 | 449 | 88,000 |
2014/09/24 | 434 | 435 | 429 | 433 | 66,000 |
2014/09/22 | 438 | 439 | 433 | 434 | 34,000 |
2014/09/19 | 434 | 438 | 434 | 438 | 139,000 |
2014/09/18 | 429 | 437 | 428 | 434 | 168,000 |
2014/09/17 | 431 | 433 | 429 | 430 | 68,000 |
2014/09/16 | 430 | 432 | 428 | 430 | 45,000 |
2014/09/12 | 429 | 431 | 425 | 428 | 255,000 |
2014/09/11 | 429 | 429 | 420 | 421 | 49,000 |
2014/09/10 | 415 | 427 | 413 | 425 | 61,000 |
2014/09/09 | 417 | 421 | 417 | 419 | 34,000 |
2014/09/08 | 415 | 422 | 412 | 417 | 65,000 |
2014/09/05 | 414 | 414 | 410 | 411 | 42,000 |
2014/09/04 | 411 | 412 | 409 | 410 | 96,000 |
2014/09/03 | 416 | 418 | 408 | 413 | 119,000 |
2014/09/02 | 417 | 423 | 417 | 419 | 73,000 |
2014/09/01 | 414 | 417 | 412 | 415 | 46,000 |
2014/08/29 | 414 | 419 | 413 | 418 | 41,000 |
2014/08/28 | 418 | 419 | 414 | 419 | 50,000 |
2014/08/27 | 417 | 417 | 409 | 415 | 62,000 |
2014/08/26 | 418 | 420 | 415 | 416 | 57,000 |
2014/08/25 | 420 | 423 | 416 | 423 | 42,000 |
2014/08/22 | 423 | 426 | 419 | 426 | 48,000 |
2014/08/21 | 419 | 425 | 418 | 424 | 85,000 |
2014/08/20 | 420 | 421 | 415 | 420 | 74,000 |
2014/08/19 | 419 | 420 | 414 | 419 | 70,000 |
2014/08/18 | 415 | 416 | 412 | 415 | 63,000 |
2014/08/15 | 411 | 414 | 408 | 412 | 66,000 |
2014/08/14 | 402 | 408 | 401 | 406 | 55,000 |
2014/08/13 | 392 | 400 | 390 | 398 | 73,000 |
2014/08/12 | 384 | 398 | 384 | 388 | 108,000 |
2014/08/11 | 396 | 401 | 377 | 380 | 251,000 |
2014/08/08 | 416 | 418 | 393 | 393 | 146,000 |
2014/08/07 | 408 | 415 | 408 | 415 | 76,000 |
2014/08/06 | 407 | 410 | 401 | 408 | 122,000 |
2014/08/05 | 421 | 421 | 413 | 415 | 71,000 |
2014/08/04 | 422 | 424 | 421 | 421 | 46,000 |
2014/08/01 | 425 | 426 | 422 | 422 | 64,000 |
2014/07/31 | 430 | 432 | 427 | 427 | 81,000 |
2014/07/30 | 426 | 429 | 426 | 429 | 38,000 |
2014/07/29 | 426 | 428 | 426 | 428 | 30,000 |
2014/07/28 | 423 | 426 | 423 | 426 | 15,000 |
2014/07/25 | 422 | 423 | 421 | 422 | 61,000 |
2014/07/24 | 421 | 423 | 420 | 423 | 48,000 |
2014/07/23 | 421 | 421 | 419 | 420 | 68,000 |
2014/07/22 | 419 | 422 | 419 | 422 | 41,000 |
2014/07/18 | 421 | 421 | 414 | 419 | 99,000 |
2014/07/17 | 419 | 422 | 419 | 422 | 76,000 |
2014/07/16 | 421 | 423 | 417 | 419 | 96,000 |
2014/07/15 | 424 | 427 | 421 | 422 | 64,000 |
2014/07/14 | 421 | 425 | 421 | 424 | 90,000 |
2014/07/11 | 415 | 422 | 414 | 421 | 112,000 |
2014/07/10 | 422 | 423 | 418 | 420 | 96,000 |
2014/07/09 | 422 | 425 | 421 | 423 | 42,000 |
2014/07/08 | 422 | 428 | 417 | 426 | 88,000 |
2014/07/07 | 430 | 430 | 426 | 427 | 91,000 |
2014/07/04 | 415 | 430 | 415 | 428 | 247,000 |
2014/07/03 | 414 | 417 | 414 | 417 | 59,000 |
2014/07/02 | 420 | 421 | 414 | 415 | 116,000 |
2014/07/01 | 415 | 423 | 414 | 421 | 158,000 |
2014/06/30 | 407 | 416 | 406 | 415 | 81,000 |
2014/06/27 | 415 | 415 | 408 | 409 | 156,000 |
2014/06/26 | 416 | 416 | 412 | 414 | 84,000 |
2014/06/25 | 412 | 414 | 409 | 412 | 141,000 |
2014/06/24 | 410 | 413 | 408 | 412 | 69,000 |
2014/06/23 | 409 | 412 | 408 | 409 | 78,000 |
2014/06/20 | 408 | 414 | 405 | 405 | 222,000 |
2014/06/19 | 408 | 412 | 404 | 411 | 187,000 |
2014/06/18 | 412 | 412 | 404 | 406 | 157,000 |
2014/06/17 | 406 | 415 | 406 | 415 | 166,000 |
2014/06/16 | 406 | 407 | 402 | 403 | 103,000 |
2014/06/13 | 396 | 405 | 396 | 403 | 188,000 |
2014/06/12 | 398 | 407 | 398 | 402 | 105,000 |
2014/06/11 | 400 | 404 | 399 | 402 | 93,000 |
2014/06/10 | 398 | 401 | 398 | 399 | 54,000 |
2014/06/09 | 401 | 402 | 398 | 398 | 59,000 |
2014/06/06 | 401 | 401 | 399 | 401 | 79,000 |
2014/06/05 | 400 | 401 | 397 | 400 | 93,000 |
2014/06/04 | 394 | 400 | 394 | 397 | 93,000 |
2014/06/03 | 394 | 396 | 391 | 395 | 112,000 |
2014/06/02 | 388 | 393 | 386 | 391 | 85,000 |
2014/05/30 | 388 | 390 | 385 | 388 | 122,000 |
2014/05/29 | 386 | 387 | 383 | 386 | 45,000 |
2014/05/28 | 386 | 386 | 382 | 384 | 62,000 |
2014/05/27 | 382 | 385 | 381 | 384 | 78,000 |
2014/05/26 | 378 | 381 | 377 | 381 | 47,000 |
2014/05/23 | 372 | 379 | 372 | 376 | 100,000 |
2014/05/22 | 366 | 370 | 366 | 370 | 50,000 |
2014/05/21 | 363 | 366 | 360 | 364 | 59,000 |
2014/05/20 | 368 | 368 | 362 | 364 | 54,000 |
2014/05/19 | 376 | 376 | 363 | 363 | 98,000 |
2014/05/16 | 377 | 377 | 367 | 368 | 168,000 |
2014/05/15 | 384 | 384 | 376 | 378 | 164,000 |
2014/05/14 | 381 | 390 | 380 | 384 | 151,000 |
2014/05/13 | 382 | 384 | 378 | 380 | 79,000 |
2014/05/12 | 384 | 384 | 379 | 379 | 61,000 |
2014/05/09 | 383 | 386 | 380 | 380 | 97,000 |
2014/05/08 | 385 | 390 | 384 | 386 | 43,000 |
2014/05/07 | 393 | 393 | 383 | 385 | 132,000 |
2014/05/02 | 414 | 414 | 399 | 399 | 86,000 |
2014/05/01 | 395 | 420 | 393 | 420 | 95,000 |
2014/04/30 | 395 | 395 | 390 | 393 | 66,000 |
2014/04/28 | 394 | 399 | 392 | 396 | 46,000 |
2014/04/25 | 395 | 402 | 393 | 397 | 55,000 |
2014/04/24 | 398 | 403 | 395 | 396 | 26,000 |
2014/04/23 | 400 | 400 | 395 | 398 | 31,000 |
2014/04/22 | 404 | 404 | 395 | 396 | 50,000 |
2014/04/21 | 406 | 410 | 400 | 400 | 71,000 |
2014/04/18 | 408 | 409 | 405 | 409 | 45,000 |
2014/04/17 | 404 | 410 | 404 | 405 | 70,000 |
2014/04/16 | 401 | 404 | 399 | 404 | 56,000 |
2014/04/15 | 398 | 400 | 392 | 393 | 65,000 |
2014/04/14 | 389 | 407 | 389 | 395 | 140,000 |
2014/04/11 | 390 | 396 | 390 | 392 | 104,000 |
2014/04/10 | 395 | 400 | 394 | 395 | 80,000 |
2014/04/09 | 396 | 398 | 389 | 391 | 118,000 |
2014/04/08 | 405 | 405 | 399 | 399 | 104,000 |
2014/04/07 | 407 | 410 | 407 | 409 | 46,000 |
2014/04/04 | 412 | 414 | 409 | 411 | 108,000 |
2014/04/03 | 415 | 417 | 410 | 412 | 151,000 |
2014/04/02 | 421 | 421 | 410 | 410 | 388,000 |
2014/04/01 | 428 | 428 | 420 | 423 | 181,000 |
2014/03/31 | 422 | 435 | 418 | 424 | 338,000 |
2014/03/28 | 413 | 420 | 411 | 419 | 193,000 |
2014/03/27 | 404 | 412 | 400 | 410 | 201,000 |
2014/03/26 | 400 | 406 | 399 | 405 | 211,000 |
2014/03/25 | 395 | 402 | 394 | 398 | 187,000 |
2014/03/24 | 384 | 397 | 381 | 390 | 205,000 |
2014/03/20 | 384 | 385 | 377 | 377 | 256,000 |
2014/03/19 | 389 | 390 | 385 | 385 | 110,000 |
2014/03/18 | 383 | 387 | 382 | 385 | 109,000 |
2014/03/17 | 383 | 383 | 377 | 379 | 135,000 |
2014/03/14 | 385 | 385 | 379 | 379 | 322,000 |
2014/03/13 | 394 | 394 | 388 | 389 | 99,000 |
2014/03/12 | 398 | 398 | 392 | 392 | 87,000 |
2014/03/11 | 401 | 403 | 397 | 400 | 69,000 |
2014/03/10 | 402 | 402 | 397 | 399 | 143,000 |
2014/03/07 | 400 | 404 | 399 | 401 | 141,000 |
2014/03/06 | 396 | 400 | 393 | 400 | 86,000 |
2014/03/05 | 394 | 397 | 393 | 396 | 129,000 |
2014/03/04 | 385 | 392 | 385 | 392 | 130,000 |
2014/03/03 | 390 | 392 | 383 | 389 | 127,000 |
2014/02/28 | 392 | 396 | 389 | 394 | 159,000 |
2014/02/27 | 396 | 396 | 392 | 393 | 57,000 |
2014/02/26 | 399 | 400 | 396 | 396 | 117,000 |
2014/02/25 | 402 | 403 | 396 | 400 | 174,000 |
2014/02/24 | 396 | 402 | 393 | 396 | 148,000 |
2014/02/21 | 393 | 397 | 392 | 397 | 190,000 |
2014/02/20 | 395 | 397 | 390 | 393 | 161,000 |
2014/02/19 | 393 | 398 | 393 | 395 | 90,000 |
2014/02/18 | 396 | 399 | 392 | 399 | 185,000 |
2014/02/17 | 391 | 393 | 384 | 393 | 351,000 |
2014/02/14 | 395 | 397 | 389 | 390 | 198,000 |
2014/02/13 | 396 | 400 | 392 | 394 | 164,000 |
2014/02/12 | 397 | 403 | 393 | 399 | 173,000 |
2014/02/10 | 393 | 395 | 391 | 393 | 124,000 |
2014/02/07 | 391 | 397 | 384 | 386 | 226,000 |
2014/02/06 | 393 | 398 | 381 | 384 | 198,000 |
2014/02/05 | 380 | 396 | 378 | 385 | 356,000 |
2014/02/04 | 388 | 388 | 372 | 375 | 258,000 |
2014/02/03 | 404 | 404 | 393 | 395 | 207,000 |
2014/01/31 | 408 | 412 | 404 | 407 | 99,000 |
2014/01/30 | 411 | 411 | 404 | 404 | 163,000 |
2014/01/29 | 414 | 418 | 412 | 418 | 68,000 |
2014/01/28 | 407 | 413 | 407 | 408 | 144,000 |
2014/01/27 | 411 | 413 | 406 | 407 | 260,000 |
2014/01/24 | 422 | 431 | 422 | 425 | 259,000 |
2014/01/23 | 448 | 448 | 432 | 435 | 160,000 |
2014/01/22 | 444 | 450 | 443 | 448 | 138,000 |
2014/01/21 | 446 | 448 | 445 | 445 | 67,000 |
2014/01/20 | 451 | 452 | 445 | 448 | 147,000 |
2014/01/17 | 439 | 454 | 438 | 452 | 169,000 |
2014/01/16 | 440 | 444 | 437 | 441 | 199,000 |
2014/01/15 | 442 | 442 | 433 | 436 | 171,000 |
2014/01/14 | 444 | 444 | 430 | 435 | 241,000 |
2014/01/10 | 439 | 449 | 436 | 446 | 464,000 |
2014/01/09 | 432 | 432 | 428 | 432 | 156,000 |
2014/01/08 | 423 | 430 | 423 | 429 | 179,000 |
2014/01/07 | 418 | 423 | 417 | 421 | 148,000 |
2014/01/06 | 417 | 423 | 414 | 418 | 181,000 |