5195 バンドー化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,496 | 1,509 | 1,486 | 1,494 | 33,500 | 1,494 |
| 2025-04-22 | 1,470 | 1,483 | 1,465 | 1,480 | 17,300 | 1,480 |
| 2025-04-21 | 1,490 | 1,495 | 1,467 | 1,472 | 18,300 | 1,472 |
| 2025-04-18 | 1,466 | 1,489 | 1,466 | 1,489 | 33,600 | 1,489 |
| 2025-04-17 | 1,456 | 1,465 | 1,446 | 1,453 | 13,800 | 1,453 |
| 2025-04-16 | 1,466 | 1,468 | 1,451 | 1,452 | 16,600 | 1,452 |
| 2025-04-15 | 1,459 | 1,467 | 1,446 | 1,456 | 38,200 | 1,456 |
| 2025-04-14 | 1,451 | 1,458 | 1,435 | 1,437 | 36,300 | 1,437 |
| 2025-04-11 | 1,417 | 1,448 | 1,383 | 1,438 | 43,100 | 1,438 |
| 2025-04-10 | 1,505 | 1,515 | 1,461 | 1,461 | 44,400 | 1,461 |
| 2025-04-09 | 1,400 | 1,411 | 1,366 | 1,385 | 60,600 | 1,385 |
| 2025-04-08 | 1,424 | 1,475 | 1,417 | 1,430 | 53,300 | 1,430 |
| 2025-04-07 | 1,350 | 1,389 | 1,317 | 1,364 | 57,900 | 1,364 |
| 2025-04-04 | 1,526 | 1,528 | 1,440 | 1,463 | 75,100 | 1,463 |
| 2025-04-03 | 1,580 | 1,586 | 1,552 | 1,566 | 49,100 | 1,566 |
| 2025-04-02 | 1,659 | 1,659 | 1,620 | 1,620 | 25,900 | 1,620 |
| 2025-04-01 | 1,653 | 1,671 | 1,645 | 1,645 | 25,000 | 1,645 |
| 2025-03-31 | 1,691 | 1,691 | 1,644 | 1,648 | 47,500 | 1,648 |
| 2025-03-28 | 1,712 | 1,749 | 1,702 | 1,710 | 57,600 | 1,710 |
| 2025-03-27 | 1,770 | 1,779 | 1,760 | 1,779 | 51,700 | 1,779 |
| 2025-03-26 | 1,759 | 1,783 | 1,753 | 1,769 | 50,200 | 1,769 |
| 2025-03-25 | 1,759 | 1,768 | 1,751 | 1,759 | 14,900 | 1,759 |
| 2025-03-24 | 1,783 | 1,784 | 1,756 | 1,759 | 22,700 | 1,759 |
| 2025-03-21 | 1,784 | 1,788 | 1,774 | 1,775 | 44,200 | 1,775 |
| 2025-03-19 | 1,764 | 1,784 | 1,764 | 1,784 | 19,800 | 1,784 |
| 2025-03-18 | 1,765 | 1,781 | 1,754 | 1,764 | 60,500 | 1,764 |
| 2025-03-17 | 1,758 | 1,766 | 1,752 | 1,755 | 23,800 | 1,755 |
| 2025-03-14 | 1,746 | 1,757 | 1,738 | 1,740 | 42,900 | 1,740 |
| 2025-03-13 | 1,758 | 1,770 | 1,745 | 1,762 | 38,400 | 1,762 |
| 2025-03-12 | 1,736 | 1,765 | 1,736 | 1,758 | 26,800 | 1,758 |
| 2025-03-11 | 1,720 | 1,757 | 1,699 | 1,750 | 44,500 | 1,750 |
| 2025-03-10 | 1,762 | 1,763 | 1,738 | 1,738 | 18,200 | 1,738 |
| 2025-03-07 | 1,756 | 1,767 | 1,715 | 1,748 | 39,600 | 1,748 |
| 2025-03-06 | 1,789 | 1,800 | 1,765 | 1,767 | 30,300 | 1,767 |
| 2025-03-05 | 1,753 | 1,793 | 1,753 | 1,775 | 54,300 | 1,775 |
| 2025-03-04 | 1,748 | 1,750 | 1,726 | 1,743 | 27,700 | 1,743 |
| 2025-03-03 | 1,738 | 1,747 | 1,729 | 1,743 | 42,800 | 1,743 |
| 2025-02-28 | 1,728 | 1,740 | 1,713 | 1,716 | 37,500 | 1,716 |
| 2025-02-27 | 1,695 | 1,733 | 1,695 | 1,733 | 28,400 | 1,733 |
| 2025-02-26 | 1,690 | 1,698 | 1,661 | 1,691 | 43,000 | 1,691 |
| 2025-02-25 | 1,664 | 1,690 | 1,655 | 1,690 | 33,900 | 1,690 |
| 2025-02-21 | 1,704 | 1,704 | 1,668 | 1,690 | 67,500 | 1,690 |
| 2025-02-20 | 1,754 | 1,754 | 1,721 | 1,721 | 37,100 | 1,721 |
| 2025-02-19 | 1,772 | 1,776 | 1,755 | 1,755 | 27,300 | 1,755 |
| 2025-02-18 | 1,759 | 1,771 | 1,750 | 1,771 | 26,500 | 1,771 |
| 2025-02-17 | 1,721 | 1,755 | 1,716 | 1,751 | 48,800 | 1,751 |
| 2025-02-14 | 1,756 | 1,756 | 1,725 | 1,736 | 51,000 | 1,736 |
| 2025-02-13 | 1,724 | 1,756 | 1,718 | 1,755 | 38,600 | 1,755 |
| 2025-02-12 | 1,790 | 1,792 | 1,717 | 1,717 | 95,800 | 1,717 |
| 2025-02-10 | 1,889 | 1,892 | 1,770 | 1,792 | 103,100 | 1,792 |
| 2025-02-07 | 1,871 | 1,882 | 1,862 | 1,881 | 23,300 | 1,881 |
| 2025-02-06 | 1,867 | 1,875 | 1,859 | 1,871 | 17,900 | 1,871 |
| 2025-02-05 | 1,845 | 1,868 | 1,845 | 1,851 | 22,200 | 1,851 |
| 2025-02-04 | 1,859 | 1,886 | 1,840 | 1,845 | 29,100 | 1,845 |
| 2025-02-03 | 1,870 | 1,881 | 1,831 | 1,840 | 46,700 | 1,840 |
| 2025-01-31 | 1,898 | 1,905 | 1,884 | 1,901 | 16,300 | 1,901 |
| 2025-01-30 | 1,870 | 1,898 | 1,870 | 1,898 | 26,200 | 1,898 |
| 2025-01-29 | 1,877 | 1,884 | 1,869 | 1,875 | 23,400 | 1,875 |
| 2025-01-28 | 1,862 | 1,885 | 1,859 | 1,872 | 25,200 | 1,872 |
| 2025-01-27 | 1,872 | 1,885 | 1,868 | 1,870 | 26,400 | 1,870 |
| 2025-01-24 | 1,859 | 1,878 | 1,848 | 1,860 | 27,100 | 1,860 |
| 2025-01-23 | 1,843 | 1,850 | 1,835 | 1,842 | 25,700 | 1,842 |
| 2025-01-22 | 1,840 | 1,850 | 1,833 | 1,847 | 15,000 | 1,847 |
| 2025-01-21 | 1,850 | 1,858 | 1,826 | 1,832 | 24,900 | 1,832 |
| 2025-01-20 | 1,840 | 1,858 | 1,825 | 1,848 | 31,700 | 1,848 |
| 2025-01-17 | 1,803 | 1,821 | 1,799 | 1,820 | 22,500 | 1,820 |
| 2025-01-16 | 1,820 | 1,830 | 1,798 | 1,815 | 38,900 | 1,815 |
| 2025-01-15 | 1,829 | 1,830 | 1,806 | 1,818 | 24,200 | 1,818 |
| 2025-01-14 | 1,820 | 1,825 | 1,804 | 1,820 | 39,300 | 1,820 |
| 2025-01-10 | 1,824 | 1,824 | 1,803 | 1,820 | 33,500 | 1,820 |
| 2025-01-09 | 1,865 | 1,865 | 1,824 | 1,825 | 38,300 | 1,825 |
| 2025-01-08 | 1,863 | 1,872 | 1,853 | 1,863 | 31,900 | 1,863 |
| 2025-01-07 | 1,885 | 1,886 | 1,847 | 1,863 | 38,700 | 1,863 |
| 2025-01-06 | 1,929 | 1,930 | 1,868 | 1,875 | 33,100 | 1,875 |
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