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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1,788 | 1,791 | 1,773 | 1,786 | 54,400 | 1,786 |
| 2024-09-12 | 1,797 | 1,815 | 1,783 | 1,795 | 44,500 | 1,795 |
| 2024-09-11 | 1,780 | 1,793 | 1,750 | 1,759 | 60,200 | 1,759 |
| 2024-09-10 | 1,788 | 1,816 | 1,783 | 1,791 | 35,600 | 1,791 |
| 2024-09-09 | 1,750 | 1,800 | 1,747 | 1,786 | 53,800 | 1,786 |
| 2024-09-06 | 1,814 | 1,826 | 1,777 | 1,795 | 35,500 | 1,795 |
| 2024-09-05 | 1,805 | 1,846 | 1,799 | 1,814 | 32,900 | 1,814 |
| 2024-09-04 | 1,828 | 1,840 | 1,803 | 1,817 | 51,800 | 1,817 |
| 2024-09-03 | 1,868 | 1,892 | 1,858 | 1,868 | 35,200 | 1,868 |
| 2024-09-02 | 1,866 | 1,866 | 1,843 | 1,858 | 44,100 | 1,858 |
| 2024-08-30 | 1,830 | 1,856 | 1,825 | 1,844 | 40,000 | 1,844 |
| 2024-08-29 | 1,814 | 1,830 | 1,808 | 1,817 | 24,700 | 1,817 |
| 2024-08-28 | 1,810 | 1,810 | 1,791 | 1,805 | 27,900 | 1,805 |
| 2024-08-27 | 1,788 | 1,822 | 1,786 | 1,822 | 46,600 | 1,822 |
| 2024-08-26 | 1,779 | 1,789 | 1,765 | 1,781 | 44,000 | 1,781 |
| 2024-08-23 | 1,778 | 1,814 | 1,778 | 1,790 | 37,100 | 1,790 |
| 2024-08-22 | 1,775 | 1,787 | 1,768 | 1,778 | 30,600 | 1,778 |
| 2024-08-21 | 1,745 | 1,764 | 1,745 | 1,764 | 26,500 | 1,764 |
| 2024-08-20 | 1,765 | 1,770 | 1,749 | 1,762 | 46,000 | 1,762 |
| 2024-08-19 | 1,748 | 1,764 | 1,729 | 1,735 | 65,200 | 1,735 |
| 2024-08-16 | 1,730 | 1,762 | 1,721 | 1,762 | 66,100 | 1,762 |
| 2024-08-15 | 1,676 | 1,711 | 1,671 | 1,694 | 96,500 | 1,694 |
| 2024-08-14 | 1,681 | 1,705 | 1,660 | 1,697 | 84,100 | 1,697 |
| 2024-08-13 | 1,644 | 1,686 | 1,634 | 1,678 | 63,800 | 1,678 |
| 2024-08-09 | 1,666 | 1,670 | 1,600 | 1,633 | 109,700 | 1,633 |
| 2024-08-08 | 1,638 | 1,667 | 1,610 | 1,626 | 74,300 | 1,626 |
| 2024-08-07 | 1,618 | 1,707 | 1,605 | 1,658 | 99,800 | 1,658 |
| 2024-08-06 | 1,600 | 1,679 | 1,583 | 1,628 | 92,300 | 1,628 |
| 2024-08-05 | 1,616 | 1,629 | 1,471 | 1,542 | 106,900 | 1,542 |
| 2024-08-02 | 1,818 | 1,818 | 1,740 | 1,741 | 89,300 | 1,741 |
| 2024-08-01 | 1,918 | 1,918 | 1,843 | 1,858 | 56,200 | 1,858 |
| 2024-07-31 | 1,895 | 1,948 | 1,895 | 1,948 | 45,200 | 1,948 |
| 2024-07-30 | 1,922 | 1,922 | 1,876 | 1,910 | 68,200 | 1,910 |
| 2024-07-29 | 1,920 | 1,949 | 1,913 | 1,927 | 34,300 | 1,927 |
| 2024-07-26 | 1,896 | 1,917 | 1,895 | 1,912 | 27,800 | 1,912 |
| 2024-07-25 | 1,915 | 1,933 | 1,886 | 1,895 | 62,300 | 1,895 |
| 2024-07-24 | 1,968 | 1,980 | 1,935 | 1,936 | 33,000 | 1,936 |
| 2024-07-23 | 1,965 | 1,995 | 1,965 | 1,977 | 28,500 | 1,977 |
| 2024-07-22 | 1,996 | 1,996 | 1,960 | 1,960 | 35,300 | 1,960 |
| 2024-07-19 | 2,037 | 2,037 | 2,001 | 2,007 | 34,600 | 2,007 |
| 2024-07-18 | 2,017 | 2,047 | 2,010 | 2,031 | 66,700 | 2,031 |
| 2024-07-17 | 2,016 | 2,027 | 1,995 | 2,007 | 40,700 | 2,007 |
| 2024-07-16 | 2,013 | 2,028 | 2,000 | 2,004 | 44,600 | 2,004 |
| 2024-07-12 | 1,980 | 2,003 | 1,965 | 2,003 | 41,300 | 2,003 |
| 2024-07-11 | 1,984 | 2,001 | 1,970 | 1,989 | 53,500 | 1,989 |
| 2024-07-10 | 1,979 | 1,994 | 1,952 | 1,968 | 62,000 | 1,968 |
| 2024-07-09 | 1,961 | 1,993 | 1,959 | 1,992 | 53,000 | 1,992 |
| 2024-07-08 | 1,950 | 1,961 | 1,927 | 1,961 | 77,000 | 1,961 |
| 2024-07-05 | 1,997 | 1,997 | 1,942 | 1,949 | 71,200 | 1,949 |
| 2024-07-04 | 1,978 | 2,001 | 1,970 | 1,997 | 58,300 | 1,997 |
| 2024-07-03 | 2,000 | 2,007 | 1,980 | 1,980 | 59,800 | 1,980 |
| 2024-07-02 | 1,999 | 2,023 | 1,996 | 2,008 | 63,000 | 2,008 |
| 2024-07-01 | 2,021 | 2,023 | 1,995 | 2,015 | 81,500 | 2,015 |
| 2024-06-28 | 2,027 | 2,027 | 1,980 | 2,002 | 81,500 | 2,002 |
| 2024-06-27 | 2,027 | 2,031 | 1,996 | 2,012 | 98,800 | 2,012 |
| 2024-06-26 | 2,027 | 2,039 | 2,005 | 2,031 | 116,700 | 2,031 |
| 2024-06-25 | 1,963 | 2,009 | 1,963 | 1,994 | 103,200 | 1,994 |
| 2024-06-24 | 1,963 | 1,965 | 1,931 | 1,945 | 91,300 | 1,945 |
| 2024-06-21 | 1,933 | 1,965 | 1,901 | 1,963 | 483,200 | 1,963 |
| 2024-06-20 | 1,939 | 1,944 | 1,910 | 1,929 | 104,500 | 1,929 |
| 2024-06-19 | 1,869 | 1,939 | 1,869 | 1,939 | 83,600 | 1,939 |
| 2024-06-18 | 1,835 | 1,886 | 1,828 | 1,869 | 72,800 | 1,869 |
| 2024-06-17 | 1,819 | 1,835 | 1,778 | 1,835 | 84,900 | 1,835 |
| 2024-06-14 | 1,795 | 1,864 | 1,790 | 1,864 | 75,600 | 1,864 |
| 2024-06-13 | 1,840 | 1,840 | 1,793 | 1,801 | 46,700 | 1,801 |
| 2024-06-12 | 1,840 | 1,848 | 1,821 | 1,827 | 53,300 | 1,827 |
| 2024-06-11 | 1,889 | 1,898 | 1,858 | 1,864 | 45,000 | 1,864 |
| 2024-06-10 | 1,834 | 1,884 | 1,833 | 1,883 | 73,400 | 1,883 |
| 2024-06-07 | 1,815 | 1,832 | 1,809 | 1,832 | 38,900 | 1,832 |
| 2024-06-06 | 1,810 | 1,832 | 1,802 | 1,815 | 54,500 | 1,815 |
| 2024-06-05 | 1,811 | 1,811 | 1,785 | 1,804 | 38,600 | 1,804 |
| 2024-06-04 | 1,826 | 1,833 | 1,809 | 1,829 | 39,400 | 1,829 |
| 2024-06-03 | 1,835 | 1,841 | 1,827 | 1,833 | 69,500 | 1,833 |
| 2024-05-31 | 1,793 | 1,828 | 1,793 | 1,826 | 54,700 | 1,826 |
| 2024-05-30 | 1,780 | 1,790 | 1,748 | 1,790 | 47,600 | 1,790 |
| 2024-05-29 | 1,810 | 1,819 | 1,787 | 1,794 | 38,300 | 1,794 |
| 2024-05-28 | 1,832 | 1,839 | 1,807 | 1,810 | 62,800 | 1,810 |
| 2024-05-27 | 1,800 | 1,831 | 1,799 | 1,831 | 46,000 | 1,831 |
| 2024-05-24 | 1,800 | 1,817 | 1,789 | 1,806 | 52,700 | 1,806 |
| 2024-05-23 | 1,851 | 1,851 | 1,818 | 1,834 | 29,300 | 1,834 |
| 2024-05-22 | 1,850 | 1,869 | 1,826 | 1,848 | 63,500 | 1,848 |
| 2024-05-21 | 1,834 | 1,848 | 1,821 | 1,829 | 37,200 | 1,829 |
| 2024-05-20 | 1,799 | 1,834 | 1,795 | 1,828 | 63,500 | 1,828 |
| 2024-05-17 | 1,750 | 1,799 | 1,748 | 1,799 | 46,100 | 1,799 |
| 2024-05-16 | 1,798 | 1,807 | 1,755 | 1,788 | 90,800 | 1,788 |
| 2024-05-15 | 1,713 | 1,811 | 1,686 | 1,759 | 242,200 | 1,759 |
| 2024-05-14 | 1,751 | 1,751 | 1,696 | 1,712 | 87,000 | 1,712 |
| 2024-05-13 | 1,764 | 1,764 | 1,741 | 1,755 | 33,300 | 1,755 |
| 2024-05-10 | 1,780 | 1,783 | 1,753 | 1,764 | 39,700 | 1,764 |
| 2024-05-09 | 1,762 | 1,783 | 1,757 | 1,776 | 14,900 | 1,776 |
| 2024-05-08 | 1,760 | 1,777 | 1,751 | 1,762 | 37,500 | 1,762 |
| 2024-05-07 | 1,775 | 1,775 | 1,764 | 1,766 | 25,700 | 1,766 |
| 2024-05-02 | 1,781 | 1,788 | 1,773 | 1,773 | 16,100 | 1,773 |
| 2024-05-01 | 1,775 | 1,787 | 1,768 | 1,781 | 22,000 | 1,781 |
| 2024-04-30 | 1,756 | 1,789 | 1,748 | 1,787 | 27,400 | 1,787 |
| 2024-04-26 | 1,742 | 1,750 | 1,721 | 1,742 | 41,800 | 1,742 |
| 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
