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
2023-12-01	1,569	1,574	1,557	1,574	59,600	1,574
2023-11-30	1,542	1,567	1,531	1,560	58,300	1,560
2023-11-29	1,558	1,559	1,538	1,546	52,500	1,546
2023-11-28	1,538	1,569	1,538	1,569	57,500	1,569
2023-11-27	1,546	1,546	1,524	1,534	80,700	1,534
2023-11-24	1,528	1,555	1,528	1,546	75,900	1,546
2023-11-22	1,516	1,536	1,515	1,525	84,700	1,525
2023-11-21	1,535	1,548	1,530	1,532	83,400	1,532
2023-11-20	1,569	1,573	1,532	1,535	116,100	1,535
2023-11-17	1,567	1,583	1,564	1,574	176,800	1,574
2023-11-16	1,581	1,590	1,564	1,567	82,400	1,567
2023-11-15	1,596	1,604	1,586	1,592	96,900	1,592
2023-11-14	1,596	1,603	1,583	1,587	93,800	1,587
2023-11-13	1,582	1,599	1,577	1,596	116,400	1,596
2023-11-10	1,542	1,569	1,502	1,569	217,300	1,569
2023-11-09	1,487	1,539	1,461	1,502	255,800	1,502
2023-11-08	1,511	1,529	1,471	1,480	131,400	1,480
2023-11-07	1,547	1,553	1,516	1,524	103,000	1,524
2023-11-06	1,525	1,544	1,519	1,535	141,500	1,535
2023-11-02	1,530	1,530	1,496	1,504	65,000	1,504
2023-11-01	1,523	1,524	1,504	1,509	82,400	1,509
2023-10-31	1,488	1,501	1,474	1,498	108,700	1,498
2023-10-30	1,506	1,511	1,462	1,478	135,200	1,478
2023-10-27	1,489	1,508	1,484	1,508	96,700	1,508
2023-10-26	1,480	1,484	1,462	1,471	57,300	1,471
2023-10-25	1,497	1,499	1,475	1,481	64,700	1,481
2023-10-24	1,471	1,482	1,431	1,475	94,700	1,475
2023-10-23	1,503	1,506	1,477	1,477	75,100	1,477
2023-10-20	1,519	1,524	1,503	1,514	53,200	1,514
2023-10-19	1,525	1,540	1,516	1,521	42,600	1,521
2023-10-18	1,564	1,573	1,542	1,553	67,600	1,553
2023-10-17	1,553	1,569	1,528	1,543	97,900	1,543
2023-10-16	1,575	1,575	1,541	1,549	70,900	1,549
2023-10-13	1,600	1,616	1,582	1,585	63,600	1,585
2023-10-12	1,599	1,624	1,588	1,617	144,600	1,617
2023-10-11	1,614	1,614	1,585	1,595	100,700	1,595
2023-10-10	1,613	1,627	1,605	1,614	86,500	1,614
2023-10-06	1,594	1,610	1,580	1,597	53,800	1,597
2023-10-05	1,550	1,580	1,550	1,572	67,000	1,572
2023-10-04	1,542	1,564	1,527	1,544	119,400	1,544
2023-10-03	1,621	1,621	1,575	1,578	72,400	1,578
2023-10-02	1,648	1,683	1,636	1,636	70,500	1,636
2023-09-29	1,677	1,677	1,629	1,641	68,300	1,641
2023-09-28	1,660	1,692	1,658	1,667	77,900	1,667
2023-09-27	1,690	1,710	1,660	1,707	94,500	1,707
2023-09-26	1,700	1,710	1,691	1,699	80,600	1,699
2023-09-25	1,710	1,715	1,694	1,702	99,000	1,702
2023-09-22	1,699	1,721	1,668	1,710	87,000	1,710
2023-09-21	1,691	1,727	1,691	1,706	58,000	1,706
2023-09-20	1,718	1,727	1,683	1,689	137,400	1,689
2023-09-19	1,685	1,719	1,680	1,719	102,600	1,719
2023-09-15	1,685	1,689	1,669	1,676	85,200	1,676
2023-09-14	1,669	1,680	1,651	1,670	64,400	1,670
2023-09-13	1,675	1,681	1,655	1,668	98,800	1,668
2023-09-12	1,640	1,675	1,637	1,675	114,900	1,675
2023-09-11	1,630	1,637	1,623	1,630	174,000	1,630
2023-09-08	1,596	1,596	1,574	1,593	114,100	1,593
2023-09-07	1,599	1,611	1,596	1,599	69,800	1,599
2023-09-06	1,583	1,604	1,582	1,599	69,500	1,599
2023-09-05	1,580	1,580	1,559	1,570	69,000	1,570
2023-09-04	1,573	1,582	1,563	1,578	96,700	1,578
2023-09-01	1,538	1,570	1,534	1,567	68,100	1,567
2023-08-31	1,511	1,545	1,510	1,538	80,800	1,538
2023-08-30	1,519	1,520	1,507	1,515	65,900	1,515
2023-08-29	1,518	1,523	1,505	1,509	77,900	1,509
2023-08-28	1,480	1,514	1,480	1,514	84,900	1,514
2023-08-25	1,462	1,478	1,457	1,475	41,100	1,475
2023-08-24	1,469	1,482	1,459	1,478	99,800	1,478
2023-08-23	1,460	1,461	1,453	1,460	62,700	1,460
2023-08-22	1,450	1,461	1,446	1,461	103,400	1,461
2023-08-21	1,459	1,460	1,445	1,445	90,300	1,445
2023-08-18	1,456	1,463	1,434	1,451	64,200	1,451
2023-08-17	1,469	1,476	1,446	1,466	73,700	1,466
2023-08-16	1,504	1,506	1,476	1,476	53,700	1,476
2023-08-15	1,500	1,527	1,488	1,519	123,100	1,519
2023-08-14	1,480	1,491	1,462	1,488	188,200	1,488
2023-08-10	1,439	1,482	1,436	1,469	117,100	1,469
2023-08-09	1,454	1,461	1,387	1,436	275,900	1,436
2023-08-08	1,457	1,468	1,450	1,462	109,000	1,462
2023-08-07	1,439	1,463	1,430	1,457	65,300	1,457
2023-08-04	1,426	1,441	1,423	1,441	55,100	1,441
2023-08-03	1,460	1,460	1,415	1,426	131,900	1,426
2023-08-02	1,479	1,488	1,465	1,465	89,500	1,465
2023-08-01	1,469	1,487	1,462	1,487	86,700	1,487
2023-07-31	1,459	1,470	1,445	1,460	110,100	1,460
2023-07-28	1,426	1,446	1,417	1,441	277,500	1,441
2023-07-27	1,428	1,435	1,421	1,432	55,100	1,432
2023-07-26	1,441	1,441	1,429	1,429	40,900	1,429
2023-07-25	1,437	1,445	1,432	1,441	65,000	1,441
2023-07-24	1,440	1,441	1,430	1,438	36,100	1,438
2023-07-21	1,430	1,433	1,417	1,428	40,200	1,428
2023-07-20	1,446	1,457	1,430	1,432	69,100	1,432
2023-07-19	1,446	1,447	1,423	1,437	47,900	1,437
2023-07-18	1,403	1,425	1,403	1,422	76,500	1,422
2023-07-14	1,413	1,422	1,381	1,397	121,800	1,397
2023-07-13	1,424	1,426	1,402	1,416	75,200	1,416
2023-07-12	1,458	1,458	1,431	1,431	63,400	1,431
2023-07-11	1,492	1,492	1,446	1,455	84,200	1,455
2023-07-10	1,470	1,483	1,463	1,470	99,200	1,470
2023-07-07	1,432	1,466	1,425	1,450	88,900	1,450
2023-07-06	1,455	1,464	1,447	1,454	68,100	1,454
2023-07-05	1,461	1,481	1,453	1,468	64,400	1,468
2023-07-04	1,468	1,478	1,460	1,471	80,200	1,471
2023-07-03	1,453	1,470	1,449	1,468	108,900	1,468
2023-06-30	1,444	1,458	1,430	1,440	130,900	1,440
2023-06-29	1,478	1,479	1,430	1,441	186,000	1,441
2023-06-28	1,441	1,463	1,438	1,463	125,400	1,463
2023-06-27	1,436	1,437	1,417	1,434	63,600	1,434
2023-06-26	1,403	1,442	1,397	1,425	74,200	1,425
2023-06-23	1,422	1,435	1,400	1,412	100,900	1,412
2023-06-22	1,430	1,437	1,423	1,426	88,200	1,426
2023-06-21	1,402	1,440	1,399	1,430	79,200	1,430
2023-06-20	1,392	1,405	1,392	1,405	57,400	1,405
2023-06-19	1,426	1,427	1,393	1,406	116,300	1,406
2023-06-16	1,411	1,441	1,387	1,387	339,700	1,387
2023-06-15	1,400	1,426	1,386	1,407	130,300	1,407
2023-06-14	1,403	1,409	1,372	1,387	118,400	1,387
2023-06-13	1,380	1,400	1,372	1,380	131,500	1,380
2023-06-12	1,310	1,365	1,308	1,365	214,200	1,365
2023-06-09	1,280	1,295	1,280	1,291	120,500	1,291
2023-06-08	1,290	1,304	1,270	1,280	94,400	1,280
2023-06-07	1,300	1,315	1,283	1,284	120,300	1,284
2023-06-06	1,266	1,288	1,264	1,285	131,600	1,285
2023-06-05	1,280	1,291	1,276	1,283	74,600	1,283
2023-06-02	1,250	1,262	1,250	1,256	45,600	1,256
2023-06-01	1,254	1,273	1,250	1,250	70,400	1,250
2023-05-31	1,294	1,294	1,255	1,255	163,900	1,255
2023-05-30	1,301	1,318	1,298	1,303	62,800	1,303
2023-05-29	1,301	1,310	1,295	1,307	72,500	1,307
2023-05-26	1,315	1,320	1,294	1,298	69,500	1,298
2023-05-25	1,300	1,322	1,300	1,316	60,200	1,316
2023-05-24	1,291	1,317	1,284	1,310	95,800	1,310
2023-05-23	1,309	1,349	1,293	1,307	252,500	1,307
2023-05-22	1,281	1,285	1,275	1,279	42,700	1,279
2023-05-19	1,262	1,293	1,260	1,288	82,900	1,288
2023-05-18	1,275	1,275	1,251	1,262	116,000	1,262
2023-05-17	1,255	1,279	1,255	1,261	95,400	1,261
2023-05-16	1,251	1,283	1,246	1,264	251,500	1,264
2023-05-15	1,130	1,269	1,124	1,251	461,600	1,251
2023-05-12	1,124	1,129	1,114	1,128	38,300	1,128
2023-05-11	1,117	1,124	1,113	1,118	37,000	1,118
2023-05-10	1,127	1,130	1,114	1,118	29,200	1,118
2023-05-09	1,108	1,130	1,105	1,124	35,500	1,124
2023-05-08	1,105	1,110	1,100	1,110	28,200	1,110
2023-05-02	1,116	1,116	1,104	1,105	33,000	1,105
2023-05-01	1,098	1,110	1,098	1,110	54,500	1,110
2023-04-28	1,070	1,087	1,070	1,087	39,100	1,087
2023-04-27	1,060	1,071	1,051	1,055	78,500	1,055
2023-04-26	1,075	1,077	1,066	1,069	33,800	1,069
2023-04-25	1,082	1,099	1,081	1,082	32,100	1,082
2023-04-24	1,078	1,080	1,071	1,078	18,900	1,078
2023-04-21	1,058	1,074	1,057	1,068	28,600	1,068
2023-04-20	1,057	1,072	1,055	1,063	34,100	1,063
2023-04-19	1,072	1,072	1,058	1,060	20,000	1,060
2023-04-18	1,067	1,075	1,064	1,075	47,200	1,075
2023-04-17	1,070	1,070	1,054	1,066	53,800	1,066
2023-04-14	1,058	1,066	1,054	1,066	42,800	1,066
2023-04-13	1,054	1,061	1,054	1,058	20,600	1,058
2023-04-12	1,060	1,071	1,058	1,062	53,400	1,062
2023-04-11	1,062	1,062	1,046	1,053	40,200	1,053
2023-04-10	1,046	1,050	1,040	1,050	32,400	1,050
2023-04-07	1,020	1,038	1,020	1,035	27,900	1,035
2023-04-06	1,029	1,030	1,021	1,022	55,200	1,022
2023-04-05	1,070	1,073	1,044	1,047	43,300	1,047
2023-04-04	1,081	1,089	1,070	1,085	72,800	1,085
2023-04-03	1,069	1,082	1,064	1,079	61,200	1,079
2023-03-31	1,060	1,069	1,052	1,058	43,400	1,058
2023-03-30	1,046	1,057	1,044	1,057	39,800	1,057
2023-03-29	1,056	1,077	1,053	1,071	77,900	1,071
2023-03-28	1,064	1,064	1,045	1,048	34,100	1,048
2023-03-27	1,060	1,060	1,051	1,059	31,500	1,059
2023-03-24	1,033	1,058	1,033	1,055	46,000	1,055
2023-03-23	1,021	1,044	1,020	1,042	37,300	1,042
2023-03-22	1,025	1,039	1,020	1,035	61,900	1,035
2023-03-20	1,000	1,009	998	1,000	84,000	1,000
2023-03-17	1,020	1,025	1,012	1,016	62,100	1,016
2023-03-16	996	1,009	991	1,008	54,300	1,008
2023-03-15	1,019	1,034	1,016	1,022	57,100	1,022
2023-03-14	1,012	1,015	993	1,002	55,900	1,002
2023-03-13	1,041	1,044	1,025	1,037	49,900	1,037
2023-03-10	1,067	1,078	1,052	1,055	109,100	1,055
2023-03-09	1,090	1,106	1,090	1,094	81,800	1,094
2023-03-08	1,079	1,087	1,073	1,085	44,100	1,085
2023-03-07	1,072	1,080	1,069	1,077	49,800	1,077
2023-03-06	1,069	1,073	1,065	1,072	54,400	1,072
2023-03-03	1,054	1,064	1,050	1,059	54,000	1,059
2023-03-02	1,059	1,069	1,048	1,050	50,000	1,050
2023-03-01	1,036	1,054	1,036	1,053	40,700	1,053
2023-02-28	1,047	1,056	1,041	1,049	48,800	1,049
2023-02-27	1,031	1,053	1,031	1,047	40,500	1,047
2023-02-24	1,017	1,037	1,017	1,031	70,400	1,031
2023-02-22	1,011	1,018	1,011	1,013	33,200	1,013
2023-02-21	1,011	1,024	1,011	1,023	19,700	1,023
2023-02-20	1,016	1,016	1,010	1,015	46,700	1,015
2023-02-17	1,010	1,017	1,010	1,013	33,400	1,013
2023-02-16	1,028	1,032	1,021	1,024	42,700	1,024
2023-02-15	1,019	1,024	1,008	1,011	23,600	1,011
2023-02-14	1,012	1,013	1,004	1,012	19,400	1,012
2023-02-13	986	1,000	983	997	43,500	997
2023-02-10	982	995	979	991	31,500	991
2023-02-09	976	1,000	976	990	32,800	990
2023-02-08	1,003	1,013	964	984	97,000	984
2023-02-07	1,005	1,011	1,000	1,003	26,600	1,003
2023-02-06	1,004	1,012	1,001	1,010	47,400	1,010
2023-02-03	998	998	990	993	45,400	993
2023-02-02	1,018	1,018	999	1,002	42,800	1,002
2023-02-01	1,021	1,023	1,013	1,018	24,300	1,018
2023-01-31	1,013	1,024	1,011	1,014	41,400	1,014
2023-01-30	1,022	1,026	997	1,013	81,500	1,013
2023-01-27	1,025	1,028	1,018	1,021	27,800	1,021
2023-01-26	1,015	1,027	1,013	1,023	32,800	1,023
2023-01-25	1,010	1,020	1,006	1,019	36,400	1,019
2023-01-24	1,000	1,014	1,000	1,010	60,000	1,010
2023-01-23	980	999	980	996	52,900	996
2023-01-20	969	976	969	971	28,400	971
2023-01-19	968	974	966	969	22,400	969
2023-01-18	966	981	964	978	60,300	978
2023-01-17	948	963	948	963	47,900	963
2023-01-16	953	956	946	952	40,400	952
2023-01-13	939	949	939	944	33,900	944
2023-01-12	950	954	943	945	40,900	945
2023-01-11	939	950	939	950	33,600	950
2023-01-10	941	950	934	937	41,600	937
2023-01-06	931	940	928	939	45,600	939
2023-01-05	936	937	924	931	64,500	931
2023-01-04	952	952	936	939	65,000	939

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