5195 バンドー化学(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	1,046	1,057	1,044	1,057	39,800	1,057
2023-03-29	1,056	1,077	1,053	1,071	77,900	1,071
2023-03-28	1,064	1,064	1,045	1,048	34,100	1,048
2023-03-27	1,060	1,060	1,051	1,059	31,500	1,059
2023-03-24	1,033	1,058	1,033	1,055	46,000	1,055
2023-03-23	1,021	1,044	1,020	1,042	37,300	1,042
2023-03-22	1,025	1,039	1,020	1,035	61,900	1,035
2023-03-20	1,000	1,009	998	1,000	84,000	1,000
2023-03-17	1,020	1,025	1,012	1,016	62,100	1,016
2023-03-16	996	1,009	991	1,008	54,300	1,008
2023-03-15	1,019	1,034	1,016	1,022	57,100	1,022
2023-03-14	1,012	1,015	993	1,002	55,900	1,002
2023-03-13	1,041	1,044	1,025	1,037	49,900	1,037
2023-03-10	1,067	1,078	1,052	1,055	109,100	1,055
2023-03-09	1,090	1,106	1,090	1,094	81,800	1,094
2023-03-08	1,079	1,087	1,073	1,085	44,100	1,085
2023-03-07	1,072	1,080	1,069	1,077	49,800	1,077
2023-03-06	1,069	1,073	1,065	1,072	54,400	1,072
2023-03-03	1,054	1,064	1,050	1,059	54,000	1,059
2023-03-02	1,059	1,069	1,048	1,050	50,000	1,050
2023-03-01	1,036	1,054	1,036	1,053	40,700	1,053
2023-02-28	1,047	1,056	1,041	1,049	48,800	1,049
2023-02-27	1,031	1,053	1,031	1,047	40,500	1,047
2023-02-24	1,017	1,037	1,017	1,031	70,400	1,031
2023-02-22	1,011	1,018	1,011	1,013	33,200	1,013
2023-02-21	1,011	1,024	1,011	1,023	19,700	1,023
2023-02-20	1,016	1,016	1,010	1,015	46,700	1,015
2023-02-17	1,010	1,017	1,010	1,013	33,400	1,013
2023-02-16	1,028	1,032	1,021	1,024	42,700	1,024
2023-02-15	1,019	1,024	1,008	1,011	23,600	1,011
2023-02-14	1,012	1,013	1,004	1,012	19,400	1,012
2023-02-13	986	1,000	983	997	43,500	997
2023-02-10	982	995	979	991	31,500	991
2023-02-09	976	1,000	976	990	32,800	990
2023-02-08	1,003	1,013	964	984	97,000	984
2023-02-07	1,005	1,011	1,000	1,003	26,600	1,003
2023-02-06	1,004	1,012	1,001	1,010	47,400	1,010
2023-02-03	998	998	990	993	45,400	993
2023-02-02	1,018	1,018	999	1,002	42,800	1,002
2023-02-01	1,021	1,023	1,013	1,018	24,300	1,018
2023-01-31	1,013	1,024	1,011	1,014	41,400	1,014
2023-01-30	1,022	1,026	997	1,013	81,500	1,013
2023-01-27	1,025	1,028	1,018	1,021	27,800	1,021
2023-01-26	1,015	1,027	1,013	1,023	32,800	1,023
2023-01-25	1,010	1,020	1,006	1,019	36,400	1,019
2023-01-24	1,000	1,014	1,000	1,010	60,000	1,010
2023-01-23	980	999	980	996	52,900	996
2023-01-20	969	976	969	971	28,400	971
2023-01-19	968	974	966	969	22,400	969
2023-01-18	966	981	964	978	60,300	978
2023-01-17	948	963	948	963	47,900	963
2023-01-16	953	956	946	952	40,400	952
2023-01-13	939	949	939	944	33,900	944
2023-01-12	950	954	943	945	40,900	945
2023-01-11	939	950	939	950	33,600	950
2023-01-10	941	950	934	937	41,600	937
2023-01-06	931	940	928	939	45,600	939
2023-01-05	936	937	924	931	64,500	931
2023-01-04	952	952	936	939	65,000	939

分割・併合履歴： [2016-09-28]1株→0.5株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.05株 [1984-09-26]1株→1.05株