5195 バンドー化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2288288987988359,300883
2021-10-2188290088289392,000893
2021-10-2089589688088284,500882
2021-10-1989790289489955,800899
2021-10-1890490489089565,500895
2021-10-1588190688190474,000904
2021-10-1486788086388076,500880
2021-10-1388388787787886,500878
2021-10-12892895874880127,400880
2021-10-1189791289089795,600897
2021-10-08896899886892111,700892
2021-10-0789490189189570,300895
2021-10-0689891389389355,900893
2021-10-0588589888088767,100887
2021-10-0491692289389363,600893
2021-10-0192493291791866,300918
2021-09-3093594292692749,700927
2021-09-2994294693094193,500941
2021-09-2897098296197858,200978
2021-09-2797898296897244,100972
2021-09-2498799097598072,500980
2021-09-2296096695596054,800960
2021-09-2197897896296259,400962
2021-09-1799299398099274,400992
2021-09-1698599297799255,800992
2021-09-1598098397197937,400979
2021-09-1496999496599496,900994
2021-09-13950962941962114,800962
2021-09-1095095794395692,700956
2021-09-0994696094696054,000960
2021-09-0895696194895768,300957
2021-09-0796396794695361,300953
2021-09-0694796894795774,800957
2021-09-0392694492494457,800944
2021-09-0293093091792343,400923
2021-09-0192393292093142,200931
2021-08-3191292790892451,100924
2021-08-3091091490690955,300909
2021-08-2788990088790037,800900
2021-08-2688889588589547,500895
2021-08-2590190988788946,000889
2021-08-2489090288590164,800901
2021-08-2386488986487668,500876
2021-08-20890898853855148,700855
2021-08-1993193190590583,800905
2021-08-1893194292493446,800934
2021-08-1794094092993148,300931
2021-08-1694794792893068,700930
2021-08-1395095694395040,400950
2021-08-1296596594995847,800958
2021-08-11937967933955118,900955
2021-08-1093094693093365,000933
2021-08-0693793792092769,900927
2021-08-0593194192893742,100937
2021-08-0494994993493837,500938
2021-08-0394095293595180,500951
2021-08-0292594991994576,900945
2021-07-3091692591191155,500911
2021-07-2992293291792555,500925
2021-07-2892793392092234,400922
2021-07-2792693792593367,000933
2021-07-2690892290792064,000920
2021-07-2190491189789744,400897
2021-07-2089790089089467,400894
2021-07-19900919897912110,500912
2021-07-1690392390090946,300909
2021-07-1592492490390349,700903
2021-07-1493393492492641,100926
2021-07-13920942920937119,400937
2021-07-1291992691591988,000919
2021-07-09896901873895128,600895
2021-07-08911921896896103,400896
2021-07-0791592990691583,600915
2021-07-0693494792692770,300927
2021-07-05919934914925100,600925
2021-07-0290491390491053,000910
2021-07-0189290389290166,400901
2021-06-3089690689289292,200892
2021-06-2991591589890189,000901
2021-06-2890091189691199,400911
2021-06-25897897875890105,500890
2021-06-2489089087988058,200880
2021-06-2389390088889295,400892
2021-06-2290190689690368,500903
2021-06-21870888867883106,800883
2021-06-18917917883883175,000883
2021-06-17924935916916124,800916
2021-06-16920928905924196,200924
2021-06-1588088887288388,400883
2021-06-1486987186186752,400867
2021-06-1186887986187395,800873
2021-06-1086287085886552,700865
2021-06-0987388386086249,800862
2021-06-0886287785187376,800873
2021-06-07847868841864160,200864
2021-06-0483584182983964,600839
2021-06-0384184583183596,600835
2021-06-0283584982883886,600838
2021-06-0183184182783868,500838
2021-05-3184484882883177,600831
2021-05-28831856829849155,600849
2021-05-27824838819819125,500819
2021-05-26830837824824105,000824
2021-05-2583283282482443,900824
2021-05-2481883481883149,000831
2021-05-2182382681581639,900816
2021-05-2081182981182391,100823
2021-05-19820823805811102,800811
2021-05-1881383280983279,900832
2021-05-17820846810813170,500813
2021-05-14830848809815210,500815
2021-05-13732808732794337,400794
2021-05-1274375373974657,500746
2021-05-1174875474274257,900742
2021-05-1075075875075424,000754
2021-05-0774075674074752,600747
2021-05-0672174072173357,600733
2021-04-3073574371471481,000714
2021-04-2873674573573948,800739
2021-04-2774574673673954,000739
2021-04-2674274874174544,400745
2021-04-2374475374274256,600742
2021-04-2274274573874250,600742
2021-04-2174274473373371,400733
2021-04-2076876875375361,700753
2021-04-1976376876076147,300761
2021-04-1676876875776323,800763
2021-04-1576377076076943,800769
2021-04-1476876875876337,400763
2021-04-1377177676876837,600768
2021-04-1277877876977128,600771
2021-04-0977477876577049,100770
2021-04-0877577876776945,200769
2021-04-0776478376478252,500782
2021-04-0677377475476474,200764
2021-04-0576477276177180,600771
2021-04-0275375974675336,900753
2021-04-0175076174874849,900748
2021-03-3176177074874884,300748
2021-03-3077678175277696,300776
2021-03-29798798768784122,500784
2021-03-2679379878578979,500789
2021-03-2577778877778591,400785
2021-03-2479879877377465,600774
2021-03-23826836805810100,800810
2021-03-2280382080081896,200818
2021-03-19800810792807113,300807
2021-03-1880580579280272,600802
2021-03-1779480179079869,600798
2021-03-1678579678479660,700796
2021-03-1578379478179158,400791
2021-03-1277178175577576,500775
2021-03-11783790775779110,700779
2021-03-1076677775277575,100775
2021-03-0976076574776488,800764
2021-03-0875576274675077,800750
2021-03-0574374773574698,000746
2021-03-0473274373174365,500743
2021-03-0372574272373955,000739
2021-03-0273173171672498,200724
2021-03-0171573271472696,100726
2021-02-26730735712712111,000712
2021-02-2573674273473772,000737
2021-02-2473773873273559,400735
2021-02-2274374973573737,400737
2021-02-1973174473073856,200738
2021-02-1873774173373674,900736
2021-02-1773674673374047,100740
2021-02-1674474472373991,000739
2021-02-1574875173574196,900741
2021-02-12735765735735181,300735
2021-02-10700738698731176,000731
2021-02-0971071068869656,400696
2021-02-08701714692709116,200709
2021-02-0569670369069879,800698
2021-02-0467368967368857,200688
2021-02-0366767966767548,900675
2021-02-0265767265666741,100667
2021-02-0165266665265951,900659
2021-01-2966666865365562,400655
2021-01-2864867064866469,900664
2021-01-2766266365265838,000658
2021-01-2665666265365828,800658
2021-01-2565166464566055,100660
2021-01-2265767065565659,400656
2021-01-2167568066566552,800665
2021-01-2066067365667138,200671
2021-01-1966167165866153,200661
2021-01-1867567566466546,500665
2021-01-1568868967467551,500675
2021-01-1467469267168582,300685
2021-01-1367568767568069,900680
2021-01-1267968066967584,900675
2021-01-08655671651671114,300671
2021-01-0765366964865975,400659
2021-01-0663364963264344,900643
2021-01-0563564863163353,500633
2021-01-04637638617630135,500630

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