5195 バンドー化学(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-08 | 976 | 977 | 970 | 971 | 25,300 | 971 |
2022-08-05 | 956 | 976 | 954 | 976 | 60,200 | 976 |
2022-08-04 | 960 | 960 | 953 | 956 | 28,900 | 956 |
2022-08-03 | 960 | 963 | 955 | 959 | 26,600 | 959 |
2022-08-02 | 968 | 968 | 955 | 958 | 38,500 | 958 |
2022-08-01 | 968 | 976 | 966 | 973 | 54,800 | 973 |
2022-07-29 | 983 | 983 | 962 | 965 | 46,300 | 965 |
2022-07-28 | 983 | 984 | 968 | 983 | 106,100 | 983 |
2022-07-27 | 983 | 983 | 975 | 975 | 30,300 | 975 |
2022-07-26 | 982 | 985 | 980 | 983 | 35,400 | 983 |
2022-07-25 | 986 | 987 | 977 | 983 | 18,500 | 983 |
2022-07-22 | 976 | 994 | 975 | 989 | 54,700 | 989 |
2022-07-21 | 967 | 978 | 961 | 976 | 40,800 | 976 |
2022-07-20 | 974 | 982 | 969 | 980 | 60,600 | 980 |
2022-07-19 | 959 | 961 | 953 | 955 | 40,900 | 955 |
2022-07-15 | 952 | 952 | 942 | 946 | 28,800 | 946 |
2022-07-14 | 948 | 957 | 945 | 951 | 37,800 | 951 |
2022-07-13 | 935 | 946 | 935 | 945 | 34,800 | 945 |
2022-07-12 | 961 | 961 | 930 | 930 | 55,600 | 930 |
2022-07-11 | 950 | 962 | 946 | 962 | 105,900 | 962 |
2022-07-08 | 934 | 949 | 932 | 937 | 85,900 | 937 |
2022-07-07 | 934 | 938 | 925 | 934 | 52,400 | 934 |
2022-07-06 | 921 | 927 | 915 | 923 | 43,200 | 923 |
2022-07-05 | 938 | 945 | 929 | 931 | 65,400 | 931 |
2022-07-04 | 932 | 939 | 929 | 934 | 101,100 | 934 |
2022-07-01 | 918 | 925 | 901 | 908 | 56,100 | 908 |
2022-06-30 | 934 | 934 | 914 | 921 | 45,600 | 921 |
2022-06-29 | 926 | 930 | 917 | 927 | 95,200 | 927 |
2022-06-28 | 925 | 935 | 924 | 928 | 103,500 | 928 |
2022-06-27 | 938 | 938 | 921 | 924 | 89,400 | 924 |
2022-06-24 | 922 | 923 | 913 | 923 | 87,200 | 923 |
2022-06-23 | 918 | 926 | 909 | 911 | 42,600 | 911 |
2022-06-22 | 925 | 932 | 915 | 918 | 42,500 | 918 |
2022-06-21 | 915 | 927 | 915 | 919 | 63,000 | 919 |
2022-06-20 | 924 | 924 | 905 | 905 | 47,900 | 905 |
2022-06-17 | 915 | 923 | 908 | 915 | 106,000 | 915 |
2022-06-16 | 920 | 941 | 920 | 936 | 65,300 | 936 |
2022-06-15 | 915 | 921 | 911 | 913 | 57,200 | 913 |
2022-06-14 | 922 | 935 | 917 | 921 | 58,400 | 921 |
2022-06-13 | 909 | 939 | 908 | 937 | 131,900 | 937 |
2022-06-10 | 902 | 913 | 899 | 905 | 76,900 | 905 |
2022-06-09 | 909 | 918 | 904 | 915 | 75,100 | 915 |
2022-06-08 | 913 | 915 | 907 | 912 | 48,200 | 912 |
2022-06-07 | 915 | 919 | 908 | 908 | 37,200 | 908 |
2022-06-06 | 908 | 920 | 908 | 913 | 59,100 | 913 |
2022-06-03 | 919 | 919 | 897 | 916 | 65,500 | 916 |
2022-06-02 | 918 | 918 | 907 | 912 | 44,400 | 912 |
2022-06-01 | 902 | 921 | 902 | 918 | 67,100 | 918 |
2022-05-31 | 910 | 915 | 898 | 900 | 55,200 | 900 |
2022-05-30 | 892 | 925 | 892 | 921 | 171,100 | 921 |
2022-05-27 | 887 | 892 | 881 | 887 | 39,700 | 887 |
2022-05-26 | 864 | 886 | 864 | 879 | 62,600 | 879 |
2022-05-25 | 863 | 869 | 860 | 864 | 34,700 | 864 |
2022-05-24 | 875 | 877 | 860 | 862 | 45,200 | 862 |
2022-05-23 | 886 | 887 | 875 | 882 | 45,100 | 882 |
2022-05-20 | 864 | 875 | 864 | 875 | 36,700 | 875 |
2022-05-19 | 850 | 870 | 846 | 864 | 75,100 | 864 |
2022-05-18 | 854 | 872 | 848 | 870 | 79,200 | 870 |
2022-05-17 | 847 | 860 | 842 | 854 | 88,600 | 854 |
2022-05-16 | 864 | 868 | 825 | 839 | 98,600 | 839 |
2022-05-13 | 820 | 851 | 813 | 849 | 75,700 | 849 |
2022-05-12 | 850 | 879 | 804 | 805 | 156,900 | 805 |
2022-05-11 | 854 | 860 | 852 | 856 | 48,800 | 856 |
2022-05-10 | 866 | 867 | 855 | 860 | 43,200 | 860 |
2022-05-09 | 873 | 884 | 869 | 873 | 31,000 | 873 |
2022-05-06 | 864 | 887 | 860 | 887 | 43,000 | 887 |
2022-05-02 | 855 | 864 | 850 | 862 | 23,100 | 862 |
2022-04-28 | 818 | 853 | 815 | 853 | 52,400 | 853 |
2022-04-27 | 807 | 820 | 803 | 814 | 123,700 | 814 |
2022-04-26 | 824 | 825 | 816 | 816 | 35,500 | 816 |
2022-04-25 | 827 | 830 | 818 | 818 | 36,500 | 818 |
2022-04-22 | 845 | 848 | 838 | 840 | 17,700 | 840 |
2022-04-21 | 849 | 857 | 848 | 854 | 29,800 | 854 |
2022-04-20 | 852 | 854 | 845 | 851 | 32,900 | 851 |
2022-04-19 | 836 | 844 | 836 | 841 | 36,000 | 841 |
2022-04-18 | 830 | 838 | 826 | 830 | 41,400 | 830 |
2022-04-15 | 838 | 844 | 835 | 838 | 11,800 | 838 |
2022-04-14 | 834 | 847 | 834 | 842 | 22,500 | 842 |
2022-04-13 | 825 | 834 | 824 | 833 | 41,200 | 833 |
2022-04-12 | 829 | 834 | 824 | 825 | 29,900 | 825 |
2022-04-11 | 833 | 847 | 832 | 840 | 39,500 | 840 |
2022-04-08 | 850 | 850 | 831 | 838 | 68,900 | 838 |
2022-04-07 | 855 | 855 | 835 | 835 | 49,100 | 835 |
2022-04-06 | 868 | 868 | 854 | 858 | 33,900 | 858 |
2022-04-05 | 884 | 884 | 869 | 872 | 42,400 | 872 |
2022-04-04 | 885 | 885 | 872 | 872 | 25,000 | 872 |
2022-04-01 | 879 | 885 | 867 | 885 | 33,500 | 885 |
2022-03-31 | 884 | 903 | 881 | 883 | 55,800 | 883 |
2022-03-30 | 897 | 897 | 873 | 884 | 56,800 | 884 |
2022-03-29 | 916 | 916 | 896 | 914 | 90,400 | 914 |
2022-03-28 | 928 | 931 | 920 | 925 | 52,600 | 925 |
2022-03-25 | 932 | 932 | 916 | 926 | 50,900 | 926 |
2022-03-24 | 921 | 929 | 908 | 929 | 57,600 | 929 |
2022-03-23 | 929 | 930 | 917 | 928 | 90,800 | 928 |
2022-03-22 | 924 | 927 | 907 | 916 | 99,800 | 916 |
2022-03-18 | 897 | 924 | 892 | 924 | 164,100 | 924 |
2022-03-17 | 887 | 893 | 877 | 893 | 76,000 | 893 |
2022-03-16 | 876 | 877 | 863 | 866 | 50,900 | 866 |
2022-03-15 | 855 | 872 | 855 | 871 | 43,400 | 871 |
2022-03-14 | 855 | 860 | 847 | 855 | 33,500 | 855 |
2022-03-11 | 844 | 853 | 839 | 850 | 53,400 | 850 |
2022-03-10 | 847 | 861 | 845 | 855 | 65,800 | 855 |
2022-03-09 | 811 | 834 | 811 | 821 | 67,900 | 821 |
2022-03-08 | 830 | 837 | 805 | 815 | 72,800 | 815 |
2022-03-07 | 848 | 853 | 831 | 838 | 99,500 | 838 |
2022-03-04 | 852 | 861 | 850 | 853 | 35,600 | 853 |
2022-03-03 | 837 | 857 | 837 | 852 | 54,600 | 852 |
2022-03-02 | 845 | 845 | 827 | 827 | 47,200 | 827 |
2022-03-01 | 864 | 864 | 846 | 849 | 50,100 | 849 |
2022-02-28 | 858 | 859 | 842 | 859 | 56,400 | 859 |
2022-02-25 | 840 | 847 | 834 | 845 | 43,500 | 845 |
2022-02-24 | 832 | 840 | 824 | 839 | 59,300 | 839 |
2022-02-22 | 840 | 845 | 836 | 836 | 73,100 | 836 |
2022-02-21 | 850 | 854 | 844 | 852 | 38,000 | 852 |
2022-02-18 | 858 | 867 | 855 | 859 | 55,100 | 859 |
2022-02-17 | 870 | 875 | 863 | 867 | 49,400 | 867 |
2022-02-16 | 870 | 881 | 868 | 874 | 56,800 | 874 |
2022-02-15 | 871 | 874 | 858 | 861 | 64,100 | 861 |
2022-02-14 | 870 | 876 | 863 | 871 | 68,600 | 871 |
2022-02-10 | 880 | 890 | 871 | 888 | 78,700 | 888 |
2022-02-09 | 880 | 895 | 875 | 880 | 108,400 | 880 |
2022-02-08 | 881 | 887 | 872 | 877 | 55,700 | 877 |
2022-02-07 | 877 | 885 | 875 | 884 | 67,500 | 884 |
2022-02-04 | 876 | 884 | 871 | 876 | 32,100 | 876 |
2022-02-03 | 878 | 887 | 875 | 876 | 51,000 | 876 |
2022-02-02 | 869 | 885 | 867 | 885 | 33,900 | 885 |
2022-02-01 | 870 | 876 | 864 | 864 | 41,000 | 864 |
2022-01-31 | 869 | 871 | 862 | 867 | 41,500 | 867 |
2022-01-28 | 868 | 874 | 862 | 872 | 43,400 | 872 |
2022-01-27 | 875 | 881 | 846 | 855 | 104,200 | 855 |
2022-01-26 | 879 | 885 | 879 | 879 | 47,000 | 879 |
2022-01-25 | 873 | 880 | 869 | 879 | 45,700 | 879 |
2022-01-24 | 867 | 883 | 867 | 881 | 29,600 | 881 |
2022-01-21 | 862 | 874 | 850 | 874 | 49,500 | 874 |
2022-01-20 | 853 | 874 | 852 | 868 | 64,800 | 868 |
2022-01-19 | 877 | 881 | 853 | 855 | 81,200 | 855 |
2022-01-18 | 893 | 899 | 887 | 888 | 79,600 | 888 |
2022-01-17 | 908 | 909 | 892 | 894 | 43,900 | 894 |
2022-01-14 | 896 | 911 | 891 | 900 | 159,000 | 900 |
2022-01-13 | 909 | 915 | 900 | 907 | 64,300 | 907 |
2022-01-12 | 904 | 918 | 901 | 910 | 70,700 | 910 |
2022-01-11 | 888 | 898 | 882 | 894 | 73,600 | 894 |
2022-01-07 | 899 | 906 | 887 | 889 | 49,200 | 889 |
2022-01-06 | 904 | 912 | 893 | 896 | 72,700 | 896 |
2022-01-05 | 914 | 926 | 912 | 914 | 57,200 | 914 |
2022-01-04 | 897 | 919 | 896 | 917 | 62,200 | 917 |
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