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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,783 | 1,783 | 1,742 | 1,742 | 56,500 | 1,742 |
| 2024-04-24 | 1,780 | 1,793 | 1,760 | 1,786 | 44,400 | 1,786 |
| 2024-04-23 | 1,771 | 1,778 | 1,751 | 1,755 | 23,100 | 1,755 |
| 2024-04-22 | 1,760 | 1,781 | 1,741 | 1,764 | 46,100 | 1,764 |
| 2024-04-19 | 1,756 | 1,759 | 1,700 | 1,725 | 94,500 | 1,725 |
| 2024-04-18 | 1,746 | 1,768 | 1,728 | 1,764 | 45,700 | 1,764 |
| 2024-04-17 | 1,760 | 1,765 | 1,727 | 1,741 | 58,800 | 1,741 |
| 2024-04-16 | 1,805 | 1,805 | 1,752 | 1,756 | 77,800 | 1,756 |
| 2024-04-15 | 1,818 | 1,824 | 1,810 | 1,820 | 29,100 | 1,820 |
| 2024-04-12 | 1,849 | 1,855 | 1,822 | 1,837 | 45,200 | 1,837 |
| 2024-04-11 | 1,820 | 1,843 | 1,810 | 1,836 | 31,100 | 1,836 |
| 2024-04-10 | 1,844 | 1,848 | 1,821 | 1,821 | 38,700 | 1,821 |
| 2024-04-09 | 1,846 | 1,850 | 1,835 | 1,843 | 26,300 | 1,843 |
| 2024-04-08 | 1,860 | 1,876 | 1,831 | 1,846 | 49,500 | 1,846 |
| 2024-04-05 | 1,856 | 1,888 | 1,847 | 1,860 | 45,600 | 1,860 |
| 2024-04-04 | 1,895 | 1,910 | 1,863 | 1,892 | 61,200 | 1,892 |
| 2024-04-03 | 1,835 | 1,873 | 1,830 | 1,861 | 54,000 | 1,861 |
| 2024-04-02 | 1,860 | 1,870 | 1,840 | 1,844 | 48,100 | 1,844 |
| 2024-04-01 | 1,880 | 1,885 | 1,843 | 1,849 | 65,600 | 1,849 |
| 2024-03-29 | 1,900 | 1,910 | 1,861 | 1,890 | 52,100 | 1,890 |
| 2024-03-28 | 1,860 | 1,900 | 1,857 | 1,873 | 66,400 | 1,873 |
| 2024-03-27 | 1,904 | 1,940 | 1,898 | 1,917 | 110,500 | 1,917 |
| 2024-03-26 | 1,861 | 1,903 | 1,854 | 1,895 | 52,300 | 1,895 |
| 2024-03-25 | 1,925 | 1,926 | 1,871 | 1,871 | 78,000 | 1,871 |
| 2024-03-22 | 1,939 | 1,944 | 1,921 | 1,932 | 42,400 | 1,932 |
| 2024-03-21 | 1,931 | 1,945 | 1,900 | 1,921 | 97,800 | 1,921 |
| 2024-03-19 | 1,870 | 1,911 | 1,864 | 1,904 | 61,800 | 1,904 |
| 2024-03-18 | 1,887 | 1,887 | 1,866 | 1,875 | 51,100 | 1,875 |
| 2024-03-15 | 1,821 | 1,860 | 1,821 | 1,857 | 117,400 | 1,857 |
| 2024-03-14 | 1,800 | 1,826 | 1,787 | 1,820 | 50,700 | 1,820 |
| 2024-03-13 | 1,813 | 1,824 | 1,772 | 1,789 | 46,500 | 1,789 |
| 2024-03-12 | 1,777 | 1,799 | 1,739 | 1,785 | 60,500 | 1,785 |
| 2024-03-11 | 1,853 | 1,853 | 1,761 | 1,781 | 89,600 | 1,781 |
| 2024-03-08 | 1,757 | 1,844 | 1,757 | 1,844 | 137,000 | 1,844 |
| 2024-03-07 | 1,777 | 1,793 | 1,752 | 1,777 | 85,400 | 1,777 |
| 2024-03-06 | 1,742 | 1,775 | 1,739 | 1,767 | 76,700 | 1,767 |
| 2024-03-05 | 1,715 | 1,752 | 1,708 | 1,752 | 46,400 | 1,752 |
| 2024-03-04 | 1,722 | 1,742 | 1,697 | 1,720 | 123,000 | 1,720 |
| 2024-03-01 | 1,723 | 1,730 | 1,709 | 1,722 | 55,000 | 1,722 |
| 2024-02-29 | 1,702 | 1,728 | 1,702 | 1,709 | 47,000 | 1,709 |
| 2024-02-28 | 1,722 | 1,729 | 1,701 | 1,702 | 60,600 | 1,702 |
| 2024-02-27 | 1,733 | 1,752 | 1,714 | 1,722 | 75,700 | 1,722 |
| 2024-02-26 | 1,723 | 1,739 | 1,721 | 1,731 | 51,200 | 1,731 |
| 2024-02-22 | 1,728 | 1,739 | 1,717 | 1,728 | 49,600 | 1,728 |
| 2024-02-21 | 1,725 | 1,733 | 1,711 | 1,728 | 36,600 | 1,728 |
| 2024-02-20 | 1,731 | 1,736 | 1,720 | 1,725 | 46,300 | 1,725 |
| 2024-02-19 | 1,696 | 1,724 | 1,696 | 1,717 | 50,900 | 1,717 |
| 2024-02-16 | 1,688 | 1,699 | 1,676 | 1,699 | 64,300 | 1,699 |
| 2024-02-15 | 1,689 | 1,707 | 1,660 | 1,663 | 65,200 | 1,663 |
| 2024-02-14 | 1,699 | 1,708 | 1,662 | 1,673 | 91,400 | 1,673 |
| 2024-02-13 | 1,720 | 1,720 | 1,681 | 1,707 | 97,300 | 1,707 |
| 2024-02-09 | 1,749 | 1,757 | 1,703 | 1,718 | 101,000 | 1,718 |
| 2024-02-08 | 1,761 | 1,761 | 1,730 | 1,750 | 59,000 | 1,750 |
| 2024-02-07 | 1,760 | 1,779 | 1,756 | 1,760 | 52,200 | 1,760 |
| 2024-02-06 | 1,768 | 1,777 | 1,762 | 1,769 | 44,700 | 1,769 |
| 2024-02-05 | 1,787 | 1,809 | 1,767 | 1,768 | 75,700 | 1,768 |
| 2024-02-02 | 1,760 | 1,770 | 1,732 | 1,764 | 60,800 | 1,764 |
| 2024-02-01 | 1,767 | 1,776 | 1,760 | 1,764 | 59,600 | 1,764 |
| 2024-01-31 | 1,744 | 1,763 | 1,744 | 1,763 | 39,300 | 1,763 |
| 2024-01-30 | 1,760 | 1,760 | 1,739 | 1,744 | 47,600 | 1,744 |
| 2024-01-29 | 1,743 | 1,765 | 1,743 | 1,761 | 31,000 | 1,761 |
| 2024-01-26 | 1,760 | 1,772 | 1,737 | 1,737 | 49,000 | 1,737 |
| 2024-01-25 | 1,738 | 1,777 | 1,732 | 1,760 | 53,500 | 1,760 |
| 2024-01-24 | 1,775 | 1,785 | 1,751 | 1,752 | 55,000 | 1,752 |
| 2024-01-23 | 1,804 | 1,818 | 1,778 | 1,781 | 66,500 | 1,781 |
| 2024-01-22 | 1,790 | 1,807 | 1,783 | 1,804 | 67,400 | 1,804 |
| 2024-01-19 | 1,785 | 1,790 | 1,760 | 1,772 | 56,300 | 1,772 |
| 2024-01-18 | 1,756 | 1,790 | 1,755 | 1,780 | 90,000 | 1,780 |
| 2024-01-17 | 1,747 | 1,775 | 1,747 | 1,750 | 68,700 | 1,750 |
| 2024-01-16 | 1,761 | 1,765 | 1,740 | 1,747 | 52,400 | 1,747 |
| 2024-01-15 | 1,736 | 1,774 | 1,733 | 1,764 | 89,300 | 1,764 |
| 2024-01-12 | 1,725 | 1,733 | 1,713 | 1,730 | 57,900 | 1,730 |
| 2024-01-11 | 1,725 | 1,743 | 1,723 | 1,729 | 105,200 | 1,729 |
| 2024-01-10 | 1,679 | 1,708 | 1,672 | 1,707 | 82,600 | 1,707 |
| 2024-01-09 | 1,675 | 1,684 | 1,661 | 1,675 | 94,100 | 1,675 |
| 2024-01-05 | 1,639 | 1,668 | 1,635 | 1,656 | 103,300 | 1,656 |
| 2024-01-04 | 1,556 | 1,625 | 1,542 | 1,625 | 112,300 | 1,625 |
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
