[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 
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
2016-03-23518.00524.00518.00522.0016600086395000
2016-03-22504.00518.00504.00518.0015500079481000
2016-03-18496.00499.00491.00496.00208000102925000
2016-03-17506.00508.00498.00499.007700038804000
2016-03-16505.00505.00495.00499.007900039489000
2016-03-15502.00511.00500.00503.0018000090754000
2016-03-14484.00498.00483.00489.0010900053396000
2016-03-11477.00482.00469.00482.00247000117875000
2016-03-10470.00481.00470.00476.0014400068491000
2016-03-09454.00470.00452.00467.0015700072463000
2016-03-08461.00466.00452.00461.0016100073934000
2016-03-07471.00473.00465.00467.0012200057283000
2016-03-04455.00472.00454.00471.0012400057534000
2016-03-03457.00463.00453.00458.009200042091000
2016-03-02437.00470.00435.00464.0020900094990000
2016-03-01426.00433.00422.00429.0016700071493000
2016-02-29440.00440.00427.00429.0021700093884000
2016-02-26437.00440.00432.00433.0010700046518000
2016-02-25428.00445.00428.00437.0013300058448000
2016-02-24420.00448.00420.00428.0015900069405000
2016-02-23439.00439.00420.00423.0010600045286000
2016-02-22427.00432.00424.00431.006300027026000
2016-02-19443.00443.00431.00433.009400040965000
2016-02-18447.00450.00437.00441.0011500051005000
2016-02-17434.00448.00424.00433.009100039656000
2016-02-16427.00445.00419.00426.0013100056471000
2016-02-15405.00427.00405.00419.006100025451000
2016-02-12409.00417.00390.00391.009300037171000
2016-02-10433.00433.00409.00409.008200034039000
2016-02-09446.00446.00425.00425.004800020748000
2016-02-08446.00455.00442.00453.003800017027000
2016-02-05450.00457.00445.00454.005200023453000
2016-02-04454.00461.00454.00454.004200019131000
2016-02-03460.00464.00450.00460.005700026106000
2016-02-02475.00480.00473.00476.004800022907000
2016-02-01475.00490.00475.00483.0010200049249000
2016-01-29463.00476.00462.00475.006500030465000
2016-01-28456.00466.00451.00463.007900036346000
2016-01-27455.00459.00454.00456.004700021459000
2016-01-26444.00448.00434.00443.004600020384000
2016-01-25455.00460.00447.00449.006200028012000
2016-01-22445.00456.00439.00455.007100031791000
2016-01-21439.00447.00424.00425.0010400045068000
2016-01-20461.00464.00446.00446.007700034861000
2016-01-19470.00476.00466.00466.006100028684000
2016-01-18465.00478.00465.00471.006900032456000
2016-01-15478.00478.00466.00469.009900046721000
2016-01-14473.00476.00465.00466.005600026237000
2016-01-13472.00487.00472.00481.007100034064000
2016-01-12469.00471.00463.00464.007800036337000
2016-01-08469.00478.00468.00468.006100028759000
2016-01-07485.00485.00469.00469.006300029942000
2016-01-06482.00486.00469.00485.0010600050612000
2016-01-05486.00491.00482.00482.007800037943000
2016-01-04497.00502.00490.00490.006900034082000
2015-12-30501.00510.00500.00506.003900019688000
2015-12-29505.00507.00502.00503.003800019169000
2015-12-28494.00502.00494.00500.002900014485000
2015-12-25497.00503.00491.00494.007600037641000
2015-12-24507.00507.00495.00499.0012200061002000
2015-12-22503.00512.00503.00507.005300026967000
2015-12-21506.00511.00501.00508.005300026790000
2015-12-18516.00519.00506.00510.009500048704000
2015-12-17523.00527.00512.00516.0012900067098000
2015-12-16521.00521.00510.00518.008800045396000
2015-12-15528.00528.00515.00516.004500023398000
2015-12-14523.00529.00519.00528.006000031476000
2015-12-11517.00532.00517.00525.0014100073315000
2015-12-10525.00535.00522.00523.008000042183000
2015-12-09545.00546.00519.00530.00201000107061000
2015-12-08549.00550.00538.00548.005600030520000
2015-12-07557.00558.00549.00550.007800043226000
2015-12-04548.00555.00545.00548.0011800064728000
2015-12-03544.00551.00543.00548.0016600090770000

   ※ 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