5195 バンドー化学(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,8341,8481,8211,82937,2001,829
2024-05-201,7991,8341,7951,82863,5001,828
2024-05-171,7501,7991,7481,79946,1001,799
2024-05-161,7981,8071,7551,78890,8001,788
2024-05-151,7131,8111,6861,759242,2001,759
2024-05-141,7511,7511,6961,71287,0001,712
2024-05-131,7641,7641,7411,75533,3001,755
2024-05-101,7801,7831,7531,76439,7001,764
2024-05-091,7621,7831,7571,77614,9001,776
2024-05-081,7601,7771,7511,76237,5001,762
2024-05-071,7751,7751,7641,76625,7001,766
2024-05-021,7811,7881,7731,77316,1001,773
2024-05-011,7751,7871,7681,78122,0001,781
2024-04-301,7561,7891,7481,78727,4001,787
2024-04-261,7421,7501,7211,74241,8001,742
2024-04-251,7831,7831,7421,74256,5001,742
2024-04-241,7801,7931,7601,78644,4001,786
2024-04-231,7711,7781,7511,75523,1001,755
2024-04-221,7601,7811,7411,76446,1001,764
2024-04-191,7561,7591,7001,72594,5001,725
2024-04-181,7461,7681,7281,76445,7001,764
2024-04-171,7601,7651,7271,74158,8001,741
2024-04-161,8051,8051,7521,75677,8001,756
2024-04-151,8181,8241,8101,82029,1001,820
2024-04-121,8491,8551,8221,83745,2001,837
2024-04-111,8201,8431,8101,83631,1001,836
2024-04-101,8441,8481,8211,82138,7001,821
2024-04-091,8461,8501,8351,84326,3001,843
2024-04-081,8601,8761,8311,84649,5001,846
2024-04-051,8561,8881,8471,86045,6001,860
2024-04-041,8951,9101,8631,89261,2001,892
2024-04-031,8351,8731,8301,86154,0001,861
2024-04-021,8601,8701,8401,84448,1001,844
2024-04-011,8801,8851,8431,84965,6001,849
2024-03-291,9001,9101,8611,89052,1001,890
2024-03-281,8601,9001,8571,87366,4001,873
2024-03-271,9041,9401,8981,917110,5001,917
2024-03-261,8611,9031,8541,89552,3001,895
2024-03-251,9251,9261,8711,87178,0001,871
2024-03-221,9391,9441,9211,93242,4001,932
2024-03-211,9311,9451,9001,92197,8001,921
2024-03-191,8701,9111,8641,90461,8001,904
2024-03-181,8871,8871,8661,87551,1001,875
2024-03-151,8211,8601,8211,857117,4001,857
2024-03-141,8001,8261,7871,82050,7001,820
2024-03-131,8131,8241,7721,78946,5001,789
2024-03-121,7771,7991,7391,78560,5001,785
2024-03-111,8531,8531,7611,78189,6001,781
2024-03-081,7571,8441,7571,844137,0001,844
2024-03-071,7771,7931,7521,77785,4001,777
2024-03-061,7421,7751,7391,76776,7001,767
2024-03-051,7151,7521,7081,75246,4001,752
2024-03-041,7221,7421,6971,720123,0001,720
2024-03-011,7231,7301,7091,72255,0001,722
2024-02-291,7021,7281,7021,70947,0001,709
2024-02-281,7221,7291,7011,70260,6001,702
2024-02-271,7331,7521,7141,72275,7001,722
2024-02-261,7231,7391,7211,73151,2001,731
2024-02-221,7281,7391,7171,72849,6001,728
2024-02-211,7251,7331,7111,72836,6001,728
2024-02-201,7311,7361,7201,72546,3001,725
2024-02-191,6961,7241,6961,71750,9001,717
2024-02-161,6881,6991,6761,69964,3001,699
2024-02-151,6891,7071,6601,66365,2001,663
2024-02-141,6991,7081,6621,67391,4001,673
2024-02-131,7201,7201,6811,70797,3001,707
2024-02-091,7491,7571,7031,718101,0001,718
2024-02-081,7611,7611,7301,75059,0001,750
2024-02-071,7601,7791,7561,76052,2001,760
2024-02-061,7681,7771,7621,76944,7001,769
2024-02-051,7871,8091,7671,76875,7001,768
2024-02-021,7601,7701,7321,76460,8001,764
2024-02-011,7671,7761,7601,76459,6001,764
2024-01-311,7441,7631,7441,76339,3001,763
2024-01-301,7601,7601,7391,74447,6001,744
2024-01-291,7431,7651,7431,76131,0001,761
2024-01-261,7601,7721,7371,73749,0001,737
2024-01-251,7381,7771,7321,76053,5001,760
2024-01-241,7751,7851,7511,75255,0001,752
2024-01-231,8041,8181,7781,78166,5001,781
2024-01-221,7901,8071,7831,80467,4001,804
2024-01-191,7851,7901,7601,77256,3001,772
2024-01-181,7561,7901,7551,78090,0001,780
2024-01-171,7471,7751,7471,75068,7001,750
2024-01-161,7611,7651,7401,74752,4001,747
2024-01-151,7361,7741,7331,76489,3001,764
2024-01-121,7251,7331,7131,73057,9001,730
2024-01-111,7251,7431,7231,729105,2001,729
2024-01-101,6791,7081,6721,70782,6001,707
2024-01-091,6751,6841,6611,67594,1001,675
2024-01-051,6391,6681,6351,656103,3001,656
2024-01-041,5561,6251,5421,625112,3001,625

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