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
2022-08-0897697797097125,300971
2022-08-0595697695497660,200976
2022-08-0496096095395628,900956
2022-08-0396096395595926,600959
2022-08-0296896895595838,500958
2022-08-0196897696697354,800973
2022-07-2998398396296546,300965
2022-07-28983984968983106,100983
2022-07-2798398397597530,300975
2022-07-2698298598098335,400983
2022-07-2598698797798318,500983
2022-07-2297699497598954,700989
2022-07-2196797896197640,800976
2022-07-2097498296998060,600980
2022-07-1995996195395540,900955
2022-07-1595295294294628,800946
2022-07-1494895794595137,800951
2022-07-1393594693594534,800945
2022-07-1296196193093055,600930
2022-07-11950962946962105,900962
2022-07-0893494993293785,900937
2022-07-0793493892593452,400934
2022-07-0692192791592343,200923
2022-07-0593894592993165,400931
2022-07-04932939929934101,100934
2022-07-0191892590190856,100908
2022-06-3093493491492145,600921
2022-06-2992693091792795,200927
2022-06-28925935924928103,500928
2022-06-2793893892192489,400924
2022-06-2492292391392387,200923
2022-06-2391892690991142,600911
2022-06-2292593291591842,500918
2022-06-2191592791591963,000919
2022-06-2092492490590547,900905
2022-06-17915923908915106,000915
2022-06-1692094192093665,300936
2022-06-1591592191191357,200913
2022-06-1492293591792158,400921
2022-06-13909939908937131,900937
2022-06-1090291389990576,900905
2022-06-0990991890491575,100915
2022-06-0891391590791248,200912
2022-06-0791591990890837,200908
2022-06-0690892090891359,100913
2022-06-0391991989791665,500916
2022-06-0291891890791244,400912
2022-06-0190292190291867,100918
2022-05-3191091589890055,200900
2022-05-30892925892921171,100921
2022-05-2788789288188739,700887
2022-05-2686488686487962,600879
2022-05-2586386986086434,700864
2022-05-2487587786086245,200862
2022-05-2388688787588245,100882
2022-05-2086487586487536,700875
2022-05-1985087084686475,100864
2022-05-1885487284887079,200870
2022-05-1784786084285488,600854
2022-05-1686486882583998,600839
2022-05-1382085181384975,700849
2022-05-12850879804805156,900805
2022-05-1185486085285648,800856
2022-05-1086686785586043,200860
2022-05-0987388486987331,000873
2022-05-0686488786088743,000887
2022-05-0285586485086223,100862
2022-04-2881885381585352,400853
2022-04-27807820803814123,700814
2022-04-2682482581681635,500816
2022-04-2582783081881836,500818
2022-04-2284584883884017,700840
2022-04-2184985784885429,800854
2022-04-2085285484585132,900851
2022-04-1983684483684136,000841
2022-04-1883083882683041,400830
2022-04-1583884483583811,800838
2022-04-1483484783484222,500842
2022-04-1382583482483341,200833
2022-04-1282983482482529,900825
2022-04-1183384783284039,500840
2022-04-0885085083183868,900838
2022-04-0785585583583549,100835
2022-04-0686886885485833,900858
2022-04-0588488486987242,400872
2022-04-0488588587287225,000872
2022-04-0187988586788533,500885
2022-03-3188490388188355,800883
2022-03-3089789787388456,800884
2022-03-2991691689691490,400914
2022-03-2892893192092552,600925
2022-03-2593293291692650,900926
2022-03-2492192990892957,600929
2022-03-2392993091792890,800928
2022-03-2292492790791699,800916
2022-03-18897924892924164,100924
2022-03-1788789387789376,000893
2022-03-1687687786386650,900866
2022-03-1585587285587143,400871
2022-03-1485586084785533,500855
2022-03-1184485383985053,400850
2022-03-1084786184585565,800855
2022-03-0981183481182167,900821
2022-03-0883083780581572,800815
2022-03-0784885383183899,500838
2022-03-0485286185085335,600853
2022-03-0383785783785254,600852
2022-03-0284584582782747,200827
2022-03-0186486484684950,100849
2022-02-2885885984285956,400859
2022-02-2584084783484543,500845
2022-02-2483284082483959,300839
2022-02-2284084583683673,100836
2022-02-2185085484485238,000852
2022-02-1885886785585955,100859
2022-02-1787087586386749,400867
2022-02-1687088186887456,800874
2022-02-1587187485886164,100861
2022-02-1487087686387168,600871
2022-02-1088089087188878,700888
2022-02-09880895875880108,400880
2022-02-0888188787287755,700877
2022-02-0787788587588467,500884
2022-02-0487688487187632,100876
2022-02-0387888787587651,000876
2022-02-0286988586788533,900885
2022-02-0187087686486441,000864
2022-01-3186987186286741,500867
2022-01-2886887486287243,400872
2022-01-27875881846855104,200855
2022-01-2687988587987947,000879
2022-01-2587388086987945,700879
2022-01-2486788386788129,600881
2022-01-2186287485087449,500874
2022-01-2085387485286864,800868
2022-01-1987788185385581,200855
2022-01-1889389988788879,600888
2022-01-1790890989289443,900894
2022-01-14896911891900159,000900
2022-01-1390991590090764,300907
2022-01-1290491890191070,700910
2022-01-1188889888289473,600894
2022-01-0789990688788949,200889
2022-01-0690491289389672,700896
2022-01-0591492691291457,200914
2022-01-0489791989691762,200917

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