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