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 |
---|---|---|---|---|---|
2020/12/30 | 653 | 655 | 641 | 644 | 94,700 |
2020/12/29 | 647 | 656 | 638 | 654 | 57,000 |
2020/12/28 | 655 | 656 | 630 | 640 | 156,500 |
2020/12/25 | 631 | 649 | 625 | 646 | 79,500 |
2020/12/24 | 623 | 637 | 620 | 637 | 70,800 |
2020/12/23 | 630 | 630 | 615 | 615 | 50,700 |
2020/12/22 | 634 | 634 | 619 | 624 | 80,100 |
2020/12/21 | 626 | 643 | 626 | 637 | 131,700 |
2020/12/18 | 622 | 630 | 617 | 626 | 63,000 |
2020/12/17 | 635 | 635 | 606 | 622 | 120,900 |
2020/12/16 | 640 | 645 | 627 | 633 | 119,600 |
2020/12/15 | 610 | 642 | 610 | 634 | 180,300 |
2020/12/14 | 604 | 613 | 603 | 609 | 127,000 |
2020/12/11 | 594 | 600 | 589 | 600 | 87,500 |
2020/12/10 | 582 | 598 | 582 | 594 | 131,500 |
2020/12/09 | 587 | 587 | 576 | 578 | 127,200 |
2020/12/08 | 588 | 588 | 577 | 581 | 113,700 |
2020/12/07 | 601 | 601 | 589 | 590 | 165,700 |
2020/12/04 | 586 | 588 | 576 | 582 | 103,500 |
2020/12/03 | 596 | 596 | 575 | 585 | 125,400 |
2020/12/02 | 593 | 603 | 590 | 596 | 161,300 |
2020/12/01 | 571 | 599 | 570 | 593 | 162,000 |
2020/11/30 | 588 | 590 | 561 | 576 | 869,200 |
2020/11/27 | 592 | 598 | 586 | 589 | 140,900 |
2020/11/26 | 609 | 611 | 588 | 594 | 210,500 |
2020/11/25 | 582 | 613 | 574 | 579 | 377,100 |
2020/11/24 | 574 | 574 | 559 | 562 | 207,800 |
2020/11/20 | 553 | 574 | 552 | 573 | 87,500 |
2020/11/19 | 565 | 577 | 556 | 557 | 115,900 |
2020/11/18 | 571 | 572 | 562 | 565 | 100,200 |
2020/11/17 | 583 | 583 | 568 | 571 | 121,400 |
2020/11/16 | 586 | 586 | 575 | 578 | 120,000 |
2020/11/13 | 585 | 587 | 573 | 578 | 92,900 |
2020/11/12 | 608 | 608 | 588 | 589 | 96,900 |
2020/11/11 | 628 | 628 | 606 | 614 | 159,300 |
2020/11/10 | 608 | 619 | 605 | 617 | 93,200 |
2020/11/09 | 607 | 607 | 594 | 601 | 42,800 |
2020/11/06 | 604 | 604 | 593 | 602 | 52,900 |
2020/11/05 | 591 | 605 | 582 | 603 | 92,300 |
2020/11/04 | 598 | 598 | 586 | 591 | 55,700 |
2020/11/02 | 570 | 591 | 570 | 591 | 50,500 |
2020/10/30 | 585 | 585 | 567 | 569 | 57,100 |
2020/10/29 | 582 | 591 | 582 | 586 | 41,700 |
2020/10/28 | 595 | 596 | 585 | 590 | 41,400 |
2020/10/27 | 605 | 605 | 595 | 605 | 25,600 |
2020/10/26 | 593 | 610 | 592 | 610 | 42,900 |
2020/10/23 | 598 | 605 | 592 | 594 | 36,900 |
2020/10/22 | 604 | 604 | 595 | 598 | 30,900 |
2020/10/21 | 581 | 608 | 581 | 608 | 73,800 |
2020/10/20 | 594 | 598 | 575 | 582 | 197,800 |
2020/10/19 | 586 | 607 | 586 | 604 | 67,100 |
2020/10/16 | 594 | 597 | 586 | 586 | 32,900 |
2020/10/15 | 598 | 600 | 589 | 592 | 39,400 |
2020/10/14 | 605 | 605 | 595 | 598 | 25,100 |
2020/10/13 | 599 | 609 | 598 | 609 | 28,600 |
2020/10/12 | 609 | 609 | 596 | 598 | 55,600 |
2020/10/09 | 604 | 604 | 595 | 604 | 31,500 |
2020/10/08 | 605 | 605 | 599 | 601 | 46,200 |
2020/10/07 | 605 | 607 | 598 | 601 | 34,700 |
2020/10/06 | 608 | 612 | 602 | 609 | 27,200 |
2020/10/05 | 595 | 613 | 595 | 608 | 60,100 |
2020/10/02 | 604 | 608 | 586 | 587 | 59,600 |
2020/09/30 | 612 | 615 | 601 | 601 | 67,500 |
2020/09/29 | 614 | 620 | 606 | 607 | 89,100 |
2020/09/28 | 616 | 627 | 608 | 626 | 99,700 |
2020/09/25 | 599 | 616 | 598 | 613 | 83,700 |
2020/09/24 | 610 | 612 | 590 | 594 | 80,300 |
2020/09/23 | 617 | 618 | 610 | 613 | 59,800 |
2020/09/18 | 620 | 630 | 619 | 630 | 90,500 |
2020/09/17 | 614 | 618 | 612 | 617 | 55,600 |
2020/09/16 | 623 | 623 | 610 | 616 | 83,200 |
2020/09/15 | 630 | 630 | 613 | 623 | 49,300 |
2020/09/14 | 609 | 635 | 607 | 633 | 153,300 |
2020/09/11 | 610 | 610 | 598 | 606 | 122,200 |
2020/09/10 | 599 | 605 | 592 | 605 | 106,100 |
2020/09/09 | 587 | 598 | 584 | 597 | 89,800 |
2020/09/08 | 584 | 595 | 583 | 595 | 134,400 |
2020/09/07 | 577 | 586 | 577 | 584 | 95,700 |
2020/09/04 | 575 | 582 | 570 | 581 | 93,700 |
2020/09/03 | 585 | 589 | 581 | 581 | 248,700 |
2020/09/02 | 590 | 590 | 582 | 584 | 698,900 |
2020/09/01 | 580 | 603 | 580 | 597 | 354,500 |
2020/08/31 | 577 | 597 | 576 | 582 | 146,800 |
2020/08/28 | 565 | 579 | 562 | 570 | 194,000 |
2020/08/27 | 578 | 579 | 559 | 564 | 182,100 |
2020/08/26 | 590 | 592 | 580 | 581 | 119,600 |
2020/08/25 | 585 | 601 | 584 | 589 | 277,200 |
2020/08/24 | 617 | 618 | 608 | 610 | 27,500 |
2020/08/21 | 619 | 626 | 613 | 617 | 23,600 |
2020/08/20 | 622 | 626 | 615 | 617 | 28,000 |
2020/08/19 | 623 | 629 | 620 | 622 | 24,600 |
2020/08/18 | 642 | 642 | 626 | 630 | 62,300 |
2020/08/17 | 658 | 658 | 641 | 645 | 36,300 |
2020/08/14 | 660 | 660 | 651 | 653 | 31,900 |
2020/08/13 | 663 | 663 | 643 | 656 | 45,200 |
2020/08/12 | 645 | 661 | 635 | 658 | 61,300 |
2020/08/11 | 639 | 647 | 617 | 647 | 67,600 |
2020/08/07 | 627 | 631 | 595 | 599 | 63,400 |
2020/08/06 | 617 | 626 | 610 | 626 | 31,900 |
2020/08/05 | 626 | 632 | 609 | 621 | 39,400 |
2020/08/04 | 630 | 639 | 619 | 628 | 39,700 |
2020/08/03 | 611 | 621 | 605 | 620 | 27,000 |
2020/07/31 | 623 | 624 | 601 | 603 | 33,900 |
2020/07/30 | 651 | 652 | 624 | 624 | 34,100 |
2020/07/29 | 659 | 659 | 643 | 649 | 26,900 |
2020/07/28 | 668 | 668 | 648 | 657 | 33,000 |
2020/07/27 | 641 | 666 | 632 | 666 | 45,600 |
2020/07/22 | 668 | 668 | 641 | 641 | 30,200 |
2020/07/21 | 650 | 668 | 640 | 668 | 37,800 |
2020/07/20 | 651 | 651 | 636 | 650 | 36,700 |
2020/07/17 | 659 | 659 | 645 | 654 | 38,600 |
2020/07/16 | 668 | 668 | 649 | 656 | 46,700 |
2020/07/15 | 670 | 686 | 658 | 670 | 99,400 |
2020/07/14 | 648 | 659 | 636 | 654 | 43,800 |
2020/07/13 | 623 | 651 | 620 | 650 | 87,300 |
2020/07/10 | 617 | 620 | 603 | 603 | 44,500 |
2020/07/09 | 618 | 629 | 613 | 621 | 33,000 |
2020/07/08 | 630 | 639 | 618 | 621 | 36,100 |
2020/07/07 | 637 | 639 | 628 | 637 | 29,600 |
2020/07/06 | 626 | 645 | 621 | 639 | 36,800 |
2020/07/03 | 622 | 635 | 612 | 626 | 27,900 |
2020/07/02 | 624 | 631 | 614 | 619 | 52,600 |
2020/07/01 | 652 | 652 | 616 | 623 | 79,800 |
2020/06/30 | 672 | 679 | 642 | 654 | 91,200 |
2020/06/29 | 662 | 665 | 641 | 658 | 99,100 |
2020/06/26 | 642 | 657 | 635 | 656 | 91,100 |
2020/06/25 | 617 | 628 | 614 | 625 | 33,800 |
2020/06/24 | 650 | 650 | 625 | 626 | 56,100 |
2020/06/23 | 643 | 657 | 641 | 641 | 46,500 |
2020/06/22 | 621 | 640 | 620 | 638 | 44,000 |
2020/06/19 | 645 | 645 | 620 | 620 | 74,600 |
2020/06/18 | 645 | 645 | 630 | 641 | 46,200 |
2020/06/17 | 657 | 658 | 644 | 650 | 63,800 |
2020/06/16 | 609 | 660 | 604 | 660 | 109,400 |
2020/06/15 | 605 | 608 | 590 | 595 | 93,400 |
2020/06/12 | 602 | 610 | 583 | 607 | 72,100 |
2020/06/11 | 647 | 650 | 603 | 604 | 69,400 |
2020/06/10 | 663 | 663 | 653 | 656 | 42,000 |
2020/06/09 | 690 | 690 | 659 | 661 | 44,000 |
2020/06/08 | 690 | 692 | 675 | 681 | 38,400 |
2020/06/05 | 685 | 691 | 677 | 680 | 34,300 |
2020/06/04 | 685 | 685 | 665 | 685 | 51,300 |
2020/06/03 | 672 | 678 | 658 | 676 | 44,700 |
2020/06/02 | 646 | 665 | 644 | 662 | 46,200 |
2020/06/01 | 635 | 646 | 626 | 643 | 51,400 |
2020/05/29 | 668 | 670 | 627 | 627 | 93,400 |
2020/05/28 | 653 | 674 | 638 | 674 | 113,300 |
2020/05/27 | 625 | 653 | 616 | 653 | 56,500 |
2020/05/26 | 608 | 624 | 604 | 624 | 50,600 |
2020/05/25 | 599 | 607 | 595 | 603 | 17,800 |
2020/05/22 | 612 | 612 | 593 | 599 | 21,800 |
2020/05/21 | 601 | 614 | 601 | 612 | 23,500 |
2020/05/20 | 600 | 601 | 591 | 599 | 37,900 |
2020/05/19 | 590 | 601 | 584 | 601 | 77,800 |
2020/05/18 | 609 | 609 | 578 | 590 | 66,900 |
2020/05/15 | 595 | 601 | 577 | 601 | 52,600 |
2020/05/14 | 608 | 608 | 580 | 580 | 51,600 |
2020/05/13 | 621 | 625 | 607 | 612 | 52,400 |
2020/05/12 | 657 | 657 | 627 | 628 | 36,400 |
2020/05/11 | 640 | 658 | 630 | 658 | 40,300 |
2020/05/08 | 628 | 633 | 620 | 630 | 55,600 |
2020/05/07 | 617 | 630 | 616 | 624 | 45,500 |
2020/05/01 | 635 | 635 | 618 | 625 | 38,700 |
2020/04/30 | 659 | 664 | 641 | 643 | 49,600 |
2020/04/28 | 625 | 644 | 615 | 639 | 51,500 |
2020/04/27 | 618 | 622 | 611 | 621 | 33,300 |
2020/04/24 | 631 | 631 | 607 | 616 | 39,000 |
2020/04/23 | 592 | 643 | 592 | 643 | 44,200 |
2020/04/22 | 601 | 602 | 585 | 588 | 29,900 |
2020/04/21 | 598 | 606 | 583 | 603 | 32,200 |
2020/04/20 | 601 | 614 | 595 | 609 | 42,200 |
2020/04/17 | 608 | 614 | 592 | 597 | 56,000 |
2020/04/16 | 568 | 606 | 567 | 605 | 115,700 |
2020/04/15 | 596 | 601 | 555 | 571 | 75,700 |
2020/04/14 | 593 | 601 | 579 | 597 | 39,100 |
2020/04/13 | 610 | 610 | 581 | 592 | 34,200 |
2020/04/10 | 584 | 609 | 573 | 608 | 41,200 |
2020/04/09 | 580 | 589 | 569 | 581 | 48,300 |
2020/04/08 | 590 | 590 | 568 | 573 | 54,200 |
2020/04/07 | 584 | 606 | 568 | 589 | 102,400 |
2020/04/06 | 545 | 576 | 532 | 574 | 74,400 |
2020/04/03 | 555 | 573 | 533 | 537 | 49,200 |
2020/04/02 | 578 | 580 | 549 | 552 | 46,200 |
2020/04/01 | 615 | 630 | 583 | 588 | 41,200 |
2020/03/31 | 678 | 678 | 614 | 629 | 67,500 |
2020/03/30 | 737 | 737 | 664 | 685 | 161,600 |
2020/03/27 | 690 | 693 | 656 | 693 | 82,300 |
2020/03/26 | 628 | 652 | 600 | 650 | 81,100 |
2020/03/25 | 620 | 632 | 602 | 630 | 58,600 |
2020/03/24 | 592 | 600 | 573 | 599 | 48,000 |
2020/03/23 | 556 | 588 | 527 | 574 | 106,000 |
2020/03/19 | 560 | 588 | 538 | 546 | 77,700 |
2020/03/18 | 595 | 598 | 541 | 542 | 85,900 |
2020/03/17 | 531 | 598 | 520 | 590 | 99,400 |
2020/03/16 | 556 | 566 | 535 | 538 | 80,300 |
2020/03/13 | 517 | 555 | 512 | 537 | 119,500 |
2020/03/12 | 582 | 595 | 557 | 560 | 108,800 |
2020/03/11 | 615 | 630 | 592 | 592 | 60,100 |
2020/03/10 | 595 | 621 | 580 | 615 | 67,100 |
2020/03/09 | 648 | 648 | 615 | 615 | 55,000 |
2020/03/06 | 684 | 684 | 662 | 663 | 66,900 |
2020/03/05 | 695 | 703 | 689 | 694 | 42,300 |
2020/03/04 | 681 | 695 | 673 | 675 | 54,700 |
2020/03/03 | 715 | 730 | 697 | 697 | 79,800 |
2020/03/02 | 688 | 725 | 681 | 708 | 97,700 |
2020/02/28 | 701 | 717 | 691 | 698 | 95,000 |
2020/02/27 | 758 | 761 | 739 | 740 | 72,000 |
2020/02/26 | 755 | 771 | 742 | 766 | 75,000 |
2020/02/25 | 797 | 800 | 766 | 770 | 96,800 |
2020/02/21 | 817 | 834 | 815 | 826 | 53,700 |
2020/02/20 | 806 | 822 | 806 | 817 | 54,300 |
2020/02/19 | 818 | 818 | 801 | 803 | 45,500 |
2020/02/18 | 810 | 810 | 798 | 805 | 56,900 |
2020/02/17 | 822 | 822 | 806 | 811 | 43,700 |
2020/02/14 | 818 | 834 | 813 | 827 | 38,400 |
2020/02/13 | 819 | 825 | 812 | 819 | 47,500 |
2020/02/12 | 835 | 835 | 814 | 818 | 36,200 |
2020/02/10 | 835 | 838 | 831 | 831 | 17,300 |
2020/02/07 | 859 | 859 | 844 | 846 | 15,400 |
2020/02/06 | 836 | 860 | 835 | 853 | 49,000 |
2020/02/05 | 829 | 831 | 821 | 822 | 24,600 |
2020/02/04 | 815 | 824 | 810 | 816 | 28,500 |
2020/02/03 | 820 | 825 | 810 | 819 | 26,800 |
2020/01/31 | 838 | 841 | 827 | 827 | 51,800 |
2020/01/30 | 845 | 845 | 827 | 834 | 46,400 |
2020/01/29 | 833 | 848 | 830 | 848 | 33,600 |
2020/01/28 | 837 | 839 | 822 | 832 | 42,700 |
2020/01/27 | 850 | 850 | 839 | 841 | 42,100 |
2020/01/24 | 880 | 883 | 868 | 868 | 33,000 |
2020/01/23 | 890 | 890 | 877 | 879 | 31,800 |
2020/01/22 | 899 | 909 | 893 | 898 | 31,900 |
2020/01/21 | 900 | 907 | 897 | 898 | 14,200 |
2020/01/20 | 894 | 905 | 891 | 904 | 34,700 |
2020/01/17 | 882 | 891 | 879 | 889 | 28,300 |
2020/01/16 | 887 | 887 | 875 | 875 | 34,500 |
2020/01/15 | 882 | 890 | 878 | 887 | 45,900 |
2020/01/14 | 908 | 908 | 883 | 887 | 58,900 |
2020/01/10 | 910 | 920 | 903 | 903 | 26,100 |
2020/01/09 | 897 | 922 | 897 | 920 | 32,000 |
2020/01/08 | 903 | 903 | 885 | 895 | 36,800 |
2020/01/07 | 897 | 926 | 895 | 918 | 37,900 |
2020/01/06 | 912 | 915 | 893 | 895 | 47,300 |