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