[5195 東証1部] バンドー化学 日足 時系列データ

[5195 東証1部] バンドー化学 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171210.001212.001197.001211.003630043819300
2017-10-161203.001214.001200.001209.004710056904100
2017-10-131167.001197.001164.001194.003750044423200
2017-10-121180.001180.001169.001169.003630042696300
2017-10-111190.001190.001179.001187.002830033584500
2017-10-101171.001190.001171.001189.002070024521900
2017-10-061179.001181.001169.001176.002270026672000
2017-10-051186.001186.001172.001174.001500017641800
2017-10-041210.001210.001181.001183.002950035167700
2017-10-031219.001223.001203.001210.002700032749000
2017-10-021196.001214.001195.001213.003600043460200
2017-09-291200.001207.001192.001195.003080036932200
2017-09-281186.001208.001184.001207.002220026632900
2017-09-271190.001198.001174.001193.002200026189000
2017-09-261191.001200.001189.001197.004650055576600
2017-09-251182.001196.001182.001191.004100048743700
2017-09-221190.001200.001180.001191.003350039832800
2017-09-211198.001209.001196.001201.003370040490600
2017-09-201197.001214.001192.001205.005060060924700
2017-09-191196.001198.001176.001198.005970071112600
2017-09-151144.001187.001135.001187.008410098297000
2017-09-141129.001139.001128.001133.002590029328100
2017-09-131127.001144.001121.001129.002780031531100
2017-09-121125.001132.001109.001123.003520039473000
2017-09-111115.001123.001091.001106.003200035489900
2017-09-081077.001099.001077.001095.004370047317100
2017-09-071085.001098.001083.001087.001580017198400
2017-09-061070.001088.001057.001070.003340035781800
2017-09-051096.001103.001073.001079.003190034562200
2017-09-041117.001119.001085.001095.003330036578100
2017-09-011105.001142.001101.001128.004060045699900
2017-08-311138.001138.001086.001086.006230068977700
2017-08-301135.001145.001128.001135.002260025680500
2017-08-291128.001140.001115.001135.001890021401800
2017-08-281145.001149.001116.001135.001910021600900
2017-08-251148.001154.001135.001145.001520017402600
2017-08-241135.001150.001135.001142.001810020668400
2017-08-231142.001154.001133.001143.003600041103900
2017-08-221151.001152.001138.001142.002210025342900
2017-08-211143.001158.001139.001151.002000022962100
2017-08-181130.001145.001119.001132.003190036158800
2017-08-171146.001153.001135.001147.003050034990800
2017-08-161148.001153.001137.001145.002290026239500
2017-08-151135.001145.001125.001138.002180024831700
2017-08-141139.001158.001118.001133.004080046452100
2017-08-101140.001158.001135.001154.003120035871200
2017-08-091162.001177.001115.001142.005220059738900
2017-08-081175.001180.001164.001173.002710031740100
2017-08-071150.001175.001150.001172.003620042106900
2017-08-041149.001149.001139.001145.003170036248900
2017-08-031135.001148.001131.001148.002680030628900
2017-08-021135.001143.001130.001138.002160024583400
2017-08-011128.001133.001124.001133.002950033316700
2017-07-311136.001139.001125.001130.003020034200100
2017-07-281130.001138.001122.001138.003200036297400
2017-07-271114.001139.001114.001127.004230047713500
2017-07-261120.001120.001105.001113.001910021248300
2017-07-251118.001121.001102.001110.001650018316100
2017-07-241114.001122.001100.001122.003440038374600
2017-07-211102.001115.001102.001114.002570028583500
2017-07-201116.001123.001099.001110.004110045820300
2017-07-191100.001118.001095.001116.004490049873300
2017-07-181097.001109.001087.001107.003930043241800
2017-07-141104.001105.001085.001095.003930043087000
2017-07-131093.001093.001082.001085.001500016291200
2017-07-121102.001103.001081.001088.002450026727600
2017-07-111084.001109.001084.001104.003160034765600
2017-07-101087.001093.001074.001084.002880031306900
2017-07-071090.001105.001088.001088.002590028274200
2017-07-061093.001112.001090.001100.003040033505900
2017-07-051085.001102.001083.001096.002270024800000
2017-07-041106.001114.001086.001092.002980032714400
2017-07-031098.001116.001098.001106.003620040039000
2017-06-301122.001122.001104.001112.004490049899600
2017-06-291135.001139.001128.001129.003740042365000
2017-06-281140.001146.001130.001136.006090069314800
2017-06-271134.001134.001115.001132.006530073741300
2017-06-261122.001132.001111.001122.005900066275900
2017-06-231096.001108.001095.001100.005660062285300
2017-06-221080.001100.001079.001098.005220057058500
2017-06-211077.001093.001077.001081.005050054772600
2017-06-201067.001083.001067.001077.006120065864500
2017-06-191041.001069.001041.001063.004270045224400
2017-06-161068.001079.001042.001042.0094800100294800
2017-06-151056.001065.001050.001058.002790029547800
2017-06-141061.001068.001056.001057.002620027809300
2017-06-131057.001074.001057.001061.002080022165500
2017-06-121063.001067.001057.001062.002610027710400
2017-06-091052.001067.001048.001064.004400046482400
2017-06-081050.001066.001045.001056.004320045696800
2017-06-071040.001060.001038.001058.006420067539900
2017-06-061050.001056.001043.001050.005340056123600
2017-06-051042.001066.001038.001060.002910030718100
2017-06-021036.001065.001036.001059.005900062098200
2017-06-011018.001044.001018.001041.008110083894700
2017-05-311025.001028.001011.001018.00240300245022300
2017-05-301014.001033.001003.001019.009420095800800
2017-05-291034.001042.001030.001030.007360076142800
2017-05-261036.001047.001036.001044.003170033061100
2017-05-251035.001052.001035.001045.003180033161700
2017-05-241053.001056.001044.001048.001580016572200
2017-05-231057.001060.001044.001049.001940020391400
2017-05-221057.001071.001055.001065.002720028925400
2017-05-191053.001064.001044.001057.002420025516900
2017-05-181038.001066.001034.001062.003990041918200
2017-05-171060.001064.001015.001054.004260044966000
2017-05-161079.001083.001054.001061.007290077675800
2017-05-151079.001080.001065.001078.003810040943200
2017-05-121075.001075.001055.001060.002760029402200
2017-05-111078.001083.001074.001079.003950042630200
2017-05-101072.001078.001068.001076.003080033085700
2017-05-091061.001071.001058.001068.003980042438000
2017-05-081045.001060.001036.001058.007670080790300
2017-05-021023.001036.001023.001032.002690027758800
2017-05-011012.001030.001012.001028.002460025167200
2017-04-281029.001029.001015.001021.002120021655900
2017-04-271015.001034.001013.001029.002960030366500
2017-04-261005.001018.001000.001015.001980020015000
2017-04-25983.001003.00982.00996.003260032409600
2017-04-24985.00985.00966.00974.001960019095700
2017-04-21949.00966.00949.00960.002140020529400
2017-04-20946.00955.00944.00948.001990018881900
2017-04-19947.00962.00947.00947.002970028267900
2017-04-18955.00960.00950.00951.002760026331600
2017-04-17945.00955.00945.00954.001790017000600
2017-04-14954.00957.00942.00945.002060019559800
2017-04-13954.00960.00948.00955.002520024042200
2017-04-12961.00965.00953.00961.002410023109500
2017-04-11966.00974.00964.00964.001350013044500
2017-04-10983.00983.00973.00973.001210011817500
2017-04-07978.00986.00964.00964.002100020380800
2017-04-06991.00991.00963.00965.002570024992000
2017-04-05996.001000.00989.00990.002830028065200
2017-04-04998.001006.00982.00992.003020030025900
2017-04-031003.001013.00990.00998.003840038482300
2017-03-311027.001043.00988.00988.004780048206400
2017-03-301042.001049.001020.001030.002250023343300
2017-03-291046.001046.001018.001039.002750028419600
2017-03-281023.001036.001011.001036.004250043805100
2017-03-271000.001009.00990.001003.002640026433000
2017-03-241014.001022.001004.001016.001750017767300
2017-03-231010.001018.001000.001002.002120021287400
2017-03-221013.001030.001011.001011.002970030159600
2017-03-211047.001048.001029.001039.004050042169200
2017-03-171044.001064.001037.001056.005660059600500
2017-03-161030.001057.001025.001051.004040042255700
2017-03-151051.001061.001031.001041.002520026243800
2017-03-141067.001069.001045.001058.003040032132600
2017-03-131070.001080.001060.001063.004820051455800
2017-03-101070.001088.001066.001077.006840073340500
2017-03-091042.001060.001039.001056.002010021143200
2017-03-081054.001054.001038.001045.001860019421100
2017-03-071050.001054.001050.001051.001530016089200
2017-03-061052.001063.001051.001057.001640017342500
2017-03-031062.001065.001052.001060.001550016417300
2017-03-021060.001075.001060.001072.002850030433000
2017-03-011063.001063.001049.001062.00990010483500
2017-02-281047.001066.001033.001059.003810040313600
2017-02-271036.001050.001029.001034.001400014500500
2017-02-241045.001063.001038.001050.001870019687800
2017-02-231060.001060.001047.001053.001030010838100
2017-02-221063.001063.001049.001059.001690017864400
2017-02-211062.001065.001049.001062.001480015673100
2017-02-201056.001068.001047.001062.002150022752800
2017-02-171066.001066.001047.001059.003050032347200
2017-02-161067.001069.001051.001069.002530026939500
2017-02-151046.001065.001046.001061.001790018973900
2017-02-141054.001074.001043.001045.003740039433900
2017-02-131037.001057.001027.001056.003300034589000
2017-02-101002.001042.001001.001040.003410034968100
2017-02-091001.001006.00993.00995.001180011768100
2017-02-08991.001008.00985.001008.001570015650800
2017-02-07999.001003.00991.00992.001870018629700
2017-02-061012.001020.00999.001001.001520015277300
2017-02-03995.001015.00995.001000.001770017750400
2017-02-021010.001014.00993.00993.002590025922100
2017-02-011000.001010.00992.001006.001830018399200
2017-01-311006.001017.001002.001010.001980019972600
2017-01-301026.001026.001006.001012.002720027613000
2017-01-271039.001039.001025.001026.001770018249800
2017-01-261025.001036.001019.001027.002640027150800
2017-01-251009.001021.001001.001011.002040020675600
2017-01-241016.001017.001002.001007.001230012398500
2017-01-231012.001023.001003.001016.001530015549200
2017-01-201017.001034.001000.001028.003460035349700
2017-01-191010.001035.001010.001028.004270043637400
2017-01-181030.001030.001011.001020.003100031662200
2017-01-171046.001046.001021.001022.002490025695300
2017-01-161040.001045.001032.001045.001660017274800
2017-01-131047.001050.001038.001044.001970020575800
2017-01-121048.001048.001030.001047.003130032647900
2017-01-111050.001053.001029.001050.003580037510600
2017-01-101041.001050.001010.001046.003830039811900
2017-01-061051.001060.001030.001051.003130032834200
2017-01-051070.001070.001045.001057.002030021507000
2017-01-041026.001069.001026.001069.005590059134300
2016-12-301025.001042.001003.001037.003030031177400
2016-12-291025.001033.001012.001027.003290033672200
2016-12-281030.001034.001020.001033.001520015663700
2016-12-271026.001034.001017.001030.001260012929600
2016-12-261040.001043.001012.001026.003420035314900
2016-12-221027.001042.001027.001034.001670017235300
2016-12-211041.001046.001022.001026.002380024534500
2016-12-201038.001053.001038.001048.003320034744300
2016-12-191036.001050.001013.001050.002860029839900
2016-12-161055.001060.001031.001038.007900082736700
2016-12-151033.001054.001013.001054.003540037024200
2016-12-141054.001055.00971.001038.002630027290000
2016-12-131040.001057.001031.001053.004510047164600
2016-12-121055.001055.001032.001042.002910030374800
2016-12-091043.001054.001031.001054.005710059757000
2016-12-081050.001054.001033.001050.005070053064500
2016-12-071032.001044.001032.001042.003120032443500
2016-12-061050.001050.001011.001025.005190053703000
2016-12-051038.001038.00986.001023.004740048563400
2016-12-021041.001048.001020.001026.003140032486900
2016-12-011030.001047.001024.001028.003350034553400
2016-11-301015.001021.001010.001016.001500015237600
2016-11-291019.001027.001006.001018.002150021867100
2016-11-281018.001035.001002.001032.002020020695000
2016-11-251030.001033.001018.001025.002790028600600
2016-11-241036.001048.001020.001030.002390024699400
2016-11-221024.001039.001018.001034.003300034007400
2016-11-211019.001024.001011.001024.001440014689100
2016-11-181025.001025.00999.001009.004670047196100
2016-11-171015.001017.00996.001014.002430024582000
2016-11-161011.001014.00991.001010.003340033586400
2016-11-15996.001013.00991.00996.003000029947900
2016-11-14976.001006.00976.00996.002940029282400
2016-11-11992.001012.00969.00981.003780037329400
2016-11-10998.00998.00950.00977.004790046800900
2016-11-09992.001000.00925.00931.004030038522800
2016-11-08997.00998.00992.00995.001090010851800
2016-11-071001.001020.00991.00995.001880018809000
2016-11-04994.001001.00980.00989.002050020262000
2016-11-02990.001003.00990.00999.002550025392200
2016-11-01999.001009.00996.001008.002160021690400
2016-10-311026.001026.00992.001011.002690027261400
2016-10-281023.001032.001004.001026.005630057614500
2016-10-271020.001024.00992.001006.002700027163900
2016-10-261013.001019.001010.001017.002840028825200
2016-10-251005.001015.001005.001012.004170042193400
2016-10-24994.001010.00994.001006.001190011955000
2016-10-211002.001014.00997.00999.001400014059600
2016-10-20998.001009.00991.001002.003020030335600
2016-10-191007.001007.001002.001004.001460014656900
2016-10-18991.001007.00991.001005.003070030668800
2016-10-17995.001005.00994.001001.002620026180700
2016-10-14994.001004.00980.00998.003580035652300
2016-10-13992.00998.00986.00991.001770017537000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog