[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 
2017-03-301042.001049.001020.001030.002250023343300
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
2016-10-12980.00997.00980.00990.003820037736900
2016-10-11986.001007.00984.001002.002570025602900
2016-10-07982.00991.00980.00984.001740017106000
2016-10-06996.001005.00985.00993.002520025107400
2016-10-05980.001000.00980.00988.003560035211200
2016-10-04985.00988.00980.00984.002680026382100
2016-10-031000.001000.00958.00981.005640054836000
2016-09-30991.001010.00968.001000.003560035151400
2016-09-29980.001020.00980.001018.004140041479900
2016-09-281013.001024.00980.00988.001760017409200
2016-09-27481.00512.00481.00512.008200041209000
2016-09-26485.00490.00479.00489.007100034355000
2016-09-23501.00501.00480.00491.007900038686000
2016-09-21468.00494.00466.00493.008200039511000
2016-09-20467.00475.00465.00468.006500030452000
2016-09-16457.00464.00455.00464.005000023038000
2016-09-15451.00454.00451.00452.00170007689000
2016-09-14455.00456.00453.00456.002600011843000
2016-09-13464.00465.00453.00455.003500016015000
2016-09-12461.00463.00457.00463.002700012456000
2016-09-09471.00471.00461.00464.009100042487000
2016-09-08471.00476.00468.00471.005600026359000
2016-09-07461.00480.00460.00478.008400039359000
2016-09-06454.00473.00454.00471.004800022330000
2016-09-05455.00461.00454.00455.002500011437000
2016-09-02455.00466.00450.00453.007500034029000
2016-09-01453.00461.00453.00461.00140006416000
2016-08-31447.00460.00447.00460.004800021800000
2016-08-30451.00455.00445.00445.002700012079000
2016-08-29457.00462.00455.00457.003700016921000
2016-08-26453.00457.00443.00445.006400028662000
2016-08-25455.00464.00455.00458.00200009172000
2016-08-24456.00461.00456.00458.00210009630000
2016-08-23465.00465.00453.00454.005400024664000
2016-08-22463.00471.00461.00468.003900018185000
2016-08-19466.00467.00462.00464.004100019036000
2016-08-18476.00486.00467.00467.008300039111000
2016-08-17471.00480.00471.00480.007700036607000
2016-08-16483.00483.00470.00470.008800041688000
2016-08-15479.00479.00478.00478.0040001913000
2016-08-12484.00488.00480.00484.004900023724000
2016-08-10481.00481.00471.00481.004300020544000
2016-08-09481.00487.00476.00487.004600022253000
2016-08-08496.00496.00478.00481.004600022263000
2016-08-05478.00485.00471.00478.005200024782000
2016-08-04478.00479.00469.00478.009200043647000
2016-08-03477.00479.00468.00472.009000042691000
2016-08-02492.00492.00481.00490.005100024897000
2016-08-01502.00502.00489.00490.004600022702000
2016-07-29498.00508.00493.00508.007200036061000
2016-07-28504.00508.00504.00507.003700018710000
2016-07-27498.00510.00498.00509.004200021246000
2016-07-26503.00507.00496.00499.006900034513000
2016-07-25506.00518.00506.00509.007700039322000
2016-07-22525.00525.00507.00509.005700029323000
2016-07-21521.00526.00518.00525.007200037615000
2016-07-20513.00523.00510.00523.005900030469000
2016-07-19513.00520.00508.00511.0011200057432000
2016-07-15531.00533.00509.00520.0016200084550000
2016-07-14520.00526.00515.00522.0016500086033000
2016-07-13524.00525.00507.00519.0013500070116000
2016-07-12506.00518.00502.00512.00283000144839000
2016-07-11491.00499.00483.00494.00206000101294000
2016-07-08488.00489.00467.00467.0016500078786000
2016-07-07490.00490.00485.00485.0015000073176000
2016-07-06489.00489.00475.00483.0014800071401000
2016-07-05492.00494.00483.00493.0010600051976000
2016-07-04502.00502.00483.00487.0017800087566000
2016-07-01502.00502.00492.00495.0011200055704000
2016-06-30505.00505.00490.00494.0010100050296000
2016-06-29515.00515.00488.00493.0018500092208000
2016-06-28482.00500.00475.00500.0013800067447000
2016-06-27475.00477.00470.00474.0011600054884000
2016-06-24506.00507.00465.00467.0015400074486000
2016-06-23509.00509.00496.00507.0012500062921000
2016-06-22523.00523.00498.00501.0013800070218000
2016-06-21523.00524.00517.00520.009800051048000
2016-06-20525.00528.00521.00523.0011000057716000
2016-06-17510.00515.00504.00514.0019400099233000
2016-06-16519.00519.00500.00500.0010600053898000
2016-06-15509.00519.00506.00516.0015500079526000
2016-06-14508.00508.00493.00502.008500042641000
2016-06-13518.00518.00502.00503.009700049395000
2016-06-10533.00535.00518.00522.0015400081638000
2016-06-09539.00540.00537.00539.007300039333000
2016-06-08535.00540.00529.00535.0010800057724000
2016-06-07527.00532.00524.00531.007100037481000
2016-06-06519.00525.00516.00524.008700045267000
2016-06-03524.00528.00521.00522.005200027240000
2016-06-02532.00535.00520.00521.0010400054892000
2016-06-01533.00537.00527.00530.0010000053306000
2016-05-31538.00538.00524.00533.0018300097349000
2016-05-30530.00530.00524.00530.007500039672000
2016-05-27520.00522.00516.00521.006800035358000
2016-05-26514.00516.00506.00510.008000040911000
2016-05-25511.00511.00498.00504.006600033522000
2016-05-24506.00507.00493.00499.0010800054152000
2016-05-23508.00509.00495.00500.0010900054714000
2016-05-20501.00502.00492.00493.006600032744000
2016-05-19503.00506.00501.00503.002400012078000
2016-05-18512.00512.00503.00503.005000025371000
2016-05-17512.00515.00504.00512.007800039757000
2016-05-16501.00508.00498.00505.009500047817000
2016-05-13510.00510.00493.00496.0016000079853000
2016-05-12521.00521.00501.00506.008000040740000
2016-05-11529.00530.00517.00521.009900051820000
2016-05-10518.00525.00516.00521.0013200068727000
2016-05-09515.00515.00510.00510.005500028161000
2016-05-06507.00512.00498.00511.0011200056597000
2016-05-02509.00517.00504.00512.009300047446000
2016-04-28544.00553.00528.00529.0011000059588000
2016-04-27537.00544.00536.00542.008900048112000
2016-04-26538.00542.00528.00540.009200049280000
2016-04-25545.00545.00537.00538.008100043715000
2016-04-22548.00548.00538.00545.0010700058252000
2016-04-21547.00549.00543.00548.0011300061759000
2016-04-20565.00565.00538.00539.0015800086298000
2016-04-19556.00569.00556.00562.00260000146420000
2016-04-18548.00553.00543.00552.00287000157728000
2016-04-15552.00557.00548.00551.00343000189335000
2016-04-14532.00553.00532.00553.00288000157542000
2016-04-13527.00532.00524.00528.00209000110367000
2016-04-12511.00527.00511.00521.00280000146168000
2016-04-11516.00517.00510.00511.00227000116225000
2016-04-08512.00522.00510.00516.00373000192622000
2016-04-07511.00517.00510.00512.0019200098503000
2016-04-06506.00514.00506.00510.0016900086266000
2016-04-05522.00523.00505.00506.00339000175418000
2016-04-04512.00526.00511.00524.00281000146464000
2016-04-01512.00519.00509.00510.00346000177790000
2016-03-31511.00515.00509.00509.0012600064342000
2016-03-30508.00513.00500.00509.0015100076569000
2016-03-29501.00508.00492.00508.0011400057110000
2016-03-28501.00505.00492.00504.0014900074498000
2016-03-25522.00525.00502.00504.0017400088899000
2016-03-24522.00531.00519.00527.0018000094632000

   ※ 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