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
2023-03-301,0461,0571,0441,05739,8001,057
2023-03-291,0561,0771,0531,07177,9001,071
2023-03-281,0641,0641,0451,04834,1001,048
2023-03-271,0601,0601,0511,05931,5001,059
2023-03-241,0331,0581,0331,05546,0001,055
2023-03-231,0211,0441,0201,04237,3001,042
2023-03-221,0251,0391,0201,03561,9001,035
2023-03-201,0001,0099981,00084,0001,000
2023-03-171,0201,0251,0121,01662,1001,016
2023-03-169961,0099911,00854,3001,008
2023-03-151,0191,0341,0161,02257,1001,022
2023-03-141,0121,0159931,00255,9001,002
2023-03-131,0411,0441,0251,03749,9001,037
2023-03-101,0671,0781,0521,055109,1001,055
2023-03-091,0901,1061,0901,09481,8001,094
2023-03-081,0791,0871,0731,08544,1001,085
2023-03-071,0721,0801,0691,07749,8001,077
2023-03-061,0691,0731,0651,07254,4001,072
2023-03-031,0541,0641,0501,05954,0001,059
2023-03-021,0591,0691,0481,05050,0001,050
2023-03-011,0361,0541,0361,05340,7001,053
2023-02-281,0471,0561,0411,04948,8001,049
2023-02-271,0311,0531,0311,04740,5001,047
2023-02-241,0171,0371,0171,03170,4001,031
2023-02-221,0111,0181,0111,01333,2001,013
2023-02-211,0111,0241,0111,02319,7001,023
2023-02-201,0161,0161,0101,01546,7001,015
2023-02-171,0101,0171,0101,01333,4001,013
2023-02-161,0281,0321,0211,02442,7001,024
2023-02-151,0191,0241,0081,01123,6001,011
2023-02-141,0121,0131,0041,01219,4001,012
2023-02-139861,00098399743,500997
2023-02-1098299597999131,500991
2023-02-099761,00097699032,800990
2023-02-081,0031,01396498497,000984
2023-02-071,0051,0111,0001,00326,6001,003
2023-02-061,0041,0121,0011,01047,4001,010
2023-02-0399899899099345,400993
2023-02-021,0181,0189991,00242,8001,002
2023-02-011,0211,0231,0131,01824,3001,018
2023-01-311,0131,0241,0111,01441,4001,014
2023-01-301,0221,0269971,01381,5001,013
2023-01-271,0251,0281,0181,02127,8001,021
2023-01-261,0151,0271,0131,02332,8001,023
2023-01-251,0101,0201,0061,01936,4001,019
2023-01-241,0001,0141,0001,01060,0001,010
2023-01-2398099998099652,900996
2023-01-2096997696997128,400971
2023-01-1996897496696922,400969
2023-01-1896698196497860,300978
2023-01-1794896394896347,900963
2023-01-1695395694695240,400952
2023-01-1393994993994433,900944
2023-01-1295095494394540,900945
2023-01-1193995093995033,600950
2023-01-1094195093493741,600937
2023-01-0693194092893945,600939
2023-01-0593693792493164,500931
2023-01-0495295293693965,000939

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