5195 バンドー化学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 193 | 195 | 191 | 193 | 89,000 | 386 |
| 2000-12-28 | 200 | 200 | 194 | 195 | 86,000 | 390 |
| 2000-12-27 | 199 | 200 | 198 | 200 | 81,000 | 400 |
| 2000-12-26 | 200 | 202 | 199 | 199 | 78,000 | 398 |
| 2000-12-25 | 195 | 200 | 195 | 200 | 78,000 | 400 |
| 2000-12-22 | 193 | 195 | 193 | 195 | 115,000 | 390 |
| 2000-12-21 | 197 | 197 | 191 | 193 | 107,000 | 386 |
| 2000-12-20 | 199 | 199 | 195 | 197 | 113,000 | 394 |
| 2000-12-19 | 201 | 201 | 198 | 199 | 84,000 | 398 |
| 2000-12-18 | 205 | 205 | 201 | 201 | 65,000 | 402 |
| 2000-12-15 | 202 | 205 | 202 | 205 | 53,000 | 410 |
| 2000-12-14 | 203 | 205 | 202 | 202 | 117,000 | 404 |
| 2000-12-13 | 202 | 205 | 202 | 202 | 125,000 | 404 |
| 2000-12-12 | 202 | 203 | 201 | 201 | 70,000 | 402 |
| 2000-12-11 | 203 | 203 | 201 | 201 | 67,000 | 402 |
| 2000-12-08 | 199 | 201 | 199 | 201 | 168,000 | 402 |
| 2000-12-07 | 200 | 204 | 200 | 203 | 59,000 | 406 |
| 2000-12-06 | 200 | 202 | 200 | 200 | 124,000 | 400 |
| 2000-12-05 | 206 | 206 | 201 | 203 | 53,000 | 406 |
| 2000-12-04 | 205 | 210 | 200 | 206 | 128,000 | 412 |
| 2000-12-01 | 197 | 204 | 197 | 204 | 88,000 | 408 |
| 2000-11-30 | 196 | 199 | 196 | 199 | 40,000 | 398 |
| 2000-11-29 | 197 | 200 | 196 | 197 | 69,000 | 394 |
| 2000-11-28 | 195 | 197 | 195 | 197 | 32,000 | 394 |
| 2000-11-27 | 197 | 198 | 195 | 195 | 87,000 | 390 |
| 2000-11-24 | 195 | 200 | 195 | 200 | 84,000 | 400 |
| 2000-11-22 | 195 | 198 | 195 | 198 | 60,000 | 396 |
| 2000-11-21 | 194 | 199 | 194 | 199 | 132,000 | 398 |
| 2000-11-20 | 195 | 195 | 194 | 195 | 71,000 | 390 |
| 2000-11-17 | 196 | 196 | 194 | 195 | 47,000 | 390 |
| 2000-11-16 | 195 | 197 | 195 | 195 | 43,000 | 390 |
| 2000-11-15 | 195 | 198 | 195 | 196 | 51,000 | 392 |
| 2000-11-14 | 196 | 197 | 195 | 197 | 60,000 | 394 |
| 2000-11-13 | 198 | 198 | 196 | 196 | 52,000 | 392 |
| 2000-11-10 | 196 | 198 | 196 | 198 | 52,000 | 396 |
| 2000-11-09 | 200 | 200 | 198 | 198 | 77,000 | 396 |
| 2000-11-08 | 200 | 204 | 199 | 204 | 39,000 | 408 |
| 2000-11-07 | 199 | 204 | 199 | 204 | 65,000 | 408 |
| 2000-11-06 | 198 | 200 | 196 | 199 | 64,000 | 398 |
| 2000-11-02 | 193 | 198 | 193 | 197 | 48,000 | 394 |
| 2000-11-01 | 194 | 197 | 193 | 195 | 92,000 | 390 |
| 2000-10-31 | 195 | 196 | 194 | 195 | 99,000 | 390 |
| 2000-10-30 | 195 | 197 | 195 | 195 | 63,000 | 390 |
| 2000-10-27 | 197 | 197 | 195 | 195 | 48,000 | 390 |
| 2000-10-26 | 197 | 197 | 195 | 197 | 88,000 | 394 |
| 2000-10-25 | 196 | 197 | 196 | 197 | 87,000 | 394 |
| 2000-10-24 | 196 | 198 | 196 | 197 | 75,000 | 394 |
| 2000-10-23 | 197 | 200 | 197 | 197 | 146,000 | 394 |
| 2000-10-20 | 198 | 200 | 196 | 197 | 94,000 | 394 |
| 2000-10-19 | 195 | 200 | 195 | 197 | 137,000 | 394 |
| 2000-10-18 | 200 | 200 | 198 | 198 | 120,000 | 396 |
| 2000-10-17 | 201 | 203 | 200 | 203 | 75,000 | 406 |
| 2000-10-16 | 200 | 206 | 200 | 201 | 56,000 | 402 |
| 2000-10-13 | 200 | 205 | 198 | 205 | 178,000 | 410 |
| 2000-10-12 | 204 | 205 | 201 | 201 | 40,000 | 402 |
| 2000-10-11 | 200 | 204 | 200 | 204 | 101,000 | 408 |
| 2000-10-10 | 203 | 203 | 200 | 200 | 190,000 | 400 |
| 2000-10-06 | 205 | 207 | 204 | 205 | 73,000 | 410 |
| 2000-10-05 | 207 | 208 | 204 | 205 | 154,000 | 410 |
| 2000-10-04 | 208 | 210 | 206 | 206 | 100,000 | 412 |
| 2000-10-03 | 207 | 209 | 207 | 209 | 63,000 | 418 |
| 2000-10-02 | 212 | 213 | 207 | 208 | 76,000 | 416 |
| 2000-09-29 | 212 | 214 | 207 | 214 | 134,000 | 428 |
| 2000-09-28 | 209 | 210 | 205 | 205 | 72,000 | 410 |
| 2000-09-27 | 209 | 212 | 207 | 210 | 137,000 | 420 |
| 2000-09-26 | 214 | 215 | 210 | 210 | 98,000 | 420 |
| 2000-09-25 | 220 | 220 | 215 | 215 | 108,000 | 430 |
| 2000-09-22 | 220 | 220 | 215 | 220 | 66,000 | 440 |
| 2000-09-21 | 220 | 221 | 216 | 220 | 55,000 | 440 |
| 2000-09-20 | 219 | 222 | 215 | 221 | 72,000 | 442 |
| 2000-09-19 | 214 | 219 | 213 | 219 | 42,000 | 438 |
| 2000-09-18 | 210 | 215 | 210 | 215 | 30,000 | 430 |
| 2000-09-14 | 211 | 212 | 209 | 209 | 65,000 | 418 |
| 2000-09-13 | 215 | 215 | 210 | 211 | 56,000 | 422 |
| 2000-09-12 | 215 | 215 | 212 | 212 | 47,000 | 424 |
| 2000-09-11 | 219 | 219 | 212 | 215 | 59,000 | 430 |
| 2000-09-08 | 212 | 219 | 212 | 219 | 65,000 | 438 |
| 2000-09-07 | 213 | 217 | 212 | 217 | 48,000 | 434 |
| 2000-09-06 | 219 | 219 | 214 | 215 | 22,000 | 430 |
| 2000-09-05 | 215 | 220 | 214 | 220 | 143,000 | 440 |
| 2000-09-04 | 216 | 218 | 214 | 216 | 54,000 | 432 |
| 2000-09-01 | 218 | 222 | 215 | 222 | 63,000 | 444 |
| 2000-08-31 | 220 | 222 | 218 | 222 | 36,000 | 444 |
| 2000-08-30 | 225 | 225 | 220 | 225 | 47,000 | 450 |
| 2000-08-29 | 220 | 225 | 219 | 225 | 105,000 | 450 |
| 2000-08-28 | 222 | 222 | 220 | 222 | 120,000 | 444 |
| 2000-08-25 | 219 | 224 | 217 | 222 | 121,000 | 444 |
| 2000-08-24 | 218 | 222 | 217 | 217 | 90,000 | 434 |
| 2000-08-23 | 221 | 225 | 218 | 218 | 90,000 | 436 |
| 2000-08-22 | 220 | 225 | 219 | 224 | 95,000 | 448 |
| 2000-08-21 | 223 | 223 | 219 | 219 | 83,000 | 438 |
| 2000-08-18 | 217 | 225 | 216 | 223 | 150,000 | 446 |
| 2000-08-17 | 216 | 221 | 212 | 212 | 114,000 | 424 |
| 2000-08-16 | 225 | 225 | 218 | 224 | 122,000 | 448 |
| 2000-08-15 | 223 | 223 | 220 | 221 | 99,000 | 442 |
| 2000-08-14 | 228 | 228 | 221 | 223 | 85,000 | 446 |
| 2000-08-11 | 230 | 234 | 230 | 233 | 136,000 | 466 |
| 2000-08-10 | 223 | 230 | 220 | 229 | 177,000 | 458 |
| 2000-08-09 | 220 | 228 | 215 | 223 | 158,000 | 446 |
| 2000-08-08 | 220 | 220 | 215 | 219 | 93,000 | 438 |
| 2000-08-07 | 213 | 217 | 213 | 216 | 73,000 | 432 |
| 2000-08-04 | 215 | 215 | 210 | 213 | 35,000 | 426 |
| 2000-08-03 | 217 | 217 | 210 | 215 | 54,000 | 430 |
| 2000-08-02 | 215 | 217 | 211 | 217 | 71,000 | 434 |
| 2000-08-01 | 219 | 220 | 215 | 215 | 67,000 | 430 |
| 2000-07-31 | 210 | 218 | 210 | 213 | 55,000 | 426 |
| 2000-07-28 | 222 | 222 | 216 | 220 | 72,000 | 440 |
| 2000-07-27 | 227 | 227 | 220 | 222 | 92,000 | 444 |
| 2000-07-26 | 223 | 228 | 223 | 228 | 125,000 | 456 |
| 2000-07-25 | 221 | 225 | 218 | 221 | 68,000 | 442 |
| 2000-07-24 | 225 | 230 | 220 | 221 | 149,000 | 442 |
| 2000-07-21 | 224 | 229 | 224 | 226 | 69,000 | 452 |
| 2000-07-19 | 230 | 231 | 226 | 230 | 98,000 | 460 |
| 2000-07-18 | 237 | 238 | 231 | 234 | 125,000 | 468 |
| 2000-07-17 | 240 | 241 | 235 | 237 | 64,000 | 474 |
| 2000-07-14 | 236 | 238 | 231 | 238 | 74,000 | 476 |
| 2000-07-13 | 239 | 240 | 234 | 234 | 105,000 | 468 |
| 2000-07-12 | 241 | 241 | 237 | 237 | 106,000 | 474 |
| 2000-07-11 | 240 | 242 | 237 | 241 | 105,000 | 482 |
| 2000-07-10 | 235 | 244 | 233 | 235 | 65,000 | 470 |
| 2000-07-07 | 238 | 240 | 238 | 240 | 124,000 | 480 |
| 2000-07-06 | 235 | 238 | 233 | 238 | 102,000 | 476 |
| 2000-07-05 | 242 | 246 | 235 | 240 | 179,000 | 480 |
| 2000-07-04 | 252 | 254 | 241 | 242 | 387,000 | 484 |
| 2000-07-03 | 249 | 254 | 245 | 249 | 808,000 | 498 |
| 2000-06-30 | 227 | 235 | 227 | 235 | 260,000 | 470 |
| 2000-06-29 | 225 | 226 | 221 | 225 | 138,000 | 450 |
| 2000-06-28 | 220 | 223 | 220 | 221 | 77,000 | 442 |
| 2000-06-27 | 220 | 221 | 219 | 219 | 72,000 | 438 |
| 2000-06-26 | 221 | 221 | 217 | 219 | 39,000 | 438 |
| 2000-06-23 | 215 | 221 | 215 | 217 | 113,000 | 434 |
| 2000-06-22 | 218 | 219 | 215 | 217 | 52,000 | 434 |
| 2000-06-21 | 217 | 220 | 216 | 218 | 85,000 | 436 |
| 2000-06-20 | 220 | 222 | 215 | 219 | 115,000 | 438 |
| 2000-06-19 | 220 | 222 | 218 | 221 | 59,000 | 442 |
| 2000-06-16 | 224 | 225 | 223 | 223 | 37,000 | 446 |
| 2000-06-15 | 224 | 225 | 223 | 224 | 58,000 | 448 |
| 2000-06-14 | 228 | 232 | 222 | 226 | 182,000 | 452 |
| 2000-06-13 | 230 | 231 | 226 | 228 | 205,000 | 456 |
| 2000-06-12 | 220 | 229 | 220 | 229 | 234,000 | 458 |
| 2000-06-09 | 215 | 219 | 215 | 219 | 117,000 | 438 |
| 2000-06-08 | 212 | 216 | 210 | 216 | 189,000 | 432 |
| 2000-06-07 | 207 | 215 | 207 | 210 | 254,000 | 420 |
| 2000-06-06 | 213 | 213 | 205 | 205 | 172,000 | 410 |
| 2000-06-05 | 215 | 215 | 210 | 214 | 68,000 | 428 |
| 2000-06-02 | 215 | 216 | 205 | 211 | 107,000 | 422 |
| 2000-06-01 | 213 | 213 | 209 | 213 | 69,000 | 426 |
| 2000-05-31 | 216 | 217 | 211 | 211 | 38,000 | 422 |
| 2000-05-30 | 214 | 219 | 214 | 216 | 61,000 | 432 |
| 2000-05-29 | 210 | 214 | 210 | 214 | 67,000 | 428 |
| 2000-05-26 | 211 | 215 | 210 | 210 | 80,000 | 420 |
| 2000-05-25 | 213 | 215 | 209 | 210 | 242,000 | 420 |
| 2000-05-24 | 216 | 218 | 213 | 213 | 62,000 | 426 |
| 2000-05-23 | 216 | 222 | 216 | 222 | 32,000 | 444 |
| 2000-05-22 | 224 | 224 | 220 | 221 | 86,000 | 442 |
| 2000-05-19 | 221 | 224 | 220 | 224 | 69,000 | 448 |
| 2000-05-18 | 223 | 224 | 221 | 221 | 59,000 | 442 |
| 2000-05-17 | 223 | 225 | 222 | 224 | 35,000 | 448 |
| 2000-05-16 | 224 | 225 | 220 | 225 | 52,000 | 450 |
| 2000-05-15 | 220 | 225 | 220 | 221 | 53,000 | 442 |
| 2000-05-12 | 215 | 223 | 215 | 223 | 24,000 | 446 |
| 2000-05-11 | 219 | 219 | 215 | 217 | 44,000 | 434 |
| 2000-05-10 | 215 | 220 | 212 | 219 | 83,000 | 438 |
| 2000-05-09 | 212 | 220 | 211 | 215 | 71,000 | 430 |
| 2000-05-08 | 218 | 218 | 212 | 217 | 35,000 | 434 |
| 2000-05-02 | 218 | 218 | 210 | 212 | 41,000 | 424 |
| 2000-05-01 | 210 | 215 | 207 | 215 | 54,000 | 430 |
| 2000-04-28 | 208 | 210 | 205 | 205 | 108,000 | 410 |
| 2000-04-27 | 210 | 210 | 207 | 208 | 65,000 | 416 |
| 2000-04-26 | 211 | 215 | 210 | 210 | 112,000 | 420 |
| 2000-04-25 | 214 | 215 | 211 | 213 | 160,000 | 426 |
| 2000-04-24 | 216 | 217 | 213 | 214 | 133,000 | 428 |
| 2000-04-21 | 220 | 220 | 216 | 216 | 89,000 | 432 |
| 2000-04-20 | 219 | 220 | 218 | 220 | 80,000 | 440 |
| 2000-04-19 | 219 | 220 | 217 | 219 | 112,000 | 438 |
| 2000-04-18 | 229 | 229 | 211 | 215 | 129,000 | 430 |
| 2000-04-17 | 213 | 220 | 208 | 209 | 150,000 | 418 |
| 2000-04-14 | 239 | 239 | 232 | 233 | 131,000 | 466 |
| 2000-04-13 | 238 | 240 | 235 | 240 | 101,000 | 480 |
| 2000-04-12 | 238 | 238 | 235 | 238 | 142,000 | 476 |
| 2000-04-11 | 238 | 244 | 236 | 236 | 353,000 | 472 |
| 2000-04-10 | 232 | 238 | 231 | 237 | 168,000 | 474 |
| 2000-04-07 | 234 | 234 | 230 | 230 | 101,000 | 460 |
| 2000-04-06 | 238 | 238 | 230 | 231 | 293,000 | 462 |
| 2000-04-05 | 223 | 236 | 221 | 234 | 518,000 | 468 |
| 2000-04-04 | 220 | 224 | 219 | 220 | 75,000 | 440 |
| 2000-04-03 | 220 | 220 | 216 | 217 | 80,000 | 434 |
| 2000-03-31 | 218 | 220 | 216 | 220 | 51,000 | 440 |
| 2000-03-30 | 223 | 224 | 218 | 218 | 148,000 | 436 |
| 2000-03-29 | 220 | 223 | 220 | 220 | 160,000 | 440 |
| 2000-03-28 | 224 | 224 | 218 | 220 | 182,000 | 440 |
| 2000-03-27 | 216 | 224 | 216 | 221 | 268,000 | 442 |
| 2000-03-24 | 212 | 214 | 211 | 214 | 176,000 | 428 |
| 2000-03-23 | 214 | 214 | 212 | 213 | 126,000 | 426 |
| 2000-03-22 | 214 | 214 | 211 | 214 | 148,000 | 428 |
| 2000-03-21 | 214 | 216 | 210 | 213 | 263,000 | 426 |
| 2000-03-17 | 205 | 209 | 202 | 209 | 181,000 | 418 |
| 2000-03-16 | 206 | 208 | 200 | 208 | 334,000 | 416 |
| 2000-03-15 | 205 | 208 | 202 | 203 | 225,000 | 406 |
| 2000-03-14 | 215 | 215 | 202 | 208 | 466,000 | 416 |
| 2000-03-13 | 224 | 225 | 216 | 218 | 134,000 | 436 |
| 2000-03-10 | 205 | 218 | 205 | 214 | 440,000 | 428 |
| 2000-03-09 | 210 | 211 | 208 | 210 | 84,000 | 420 |
| 2000-03-08 | 211 | 215 | 208 | 210 | 140,000 | 420 |
| 2000-03-07 | 215 | 220 | 215 | 220 | 118,000 | 440 |
| 2000-03-06 | 220 | 225 | 207 | 218 | 218,000 | 436 |
| 2000-03-03 | 212 | 220 | 211 | 215 | 144,000 | 430 |
| 2000-03-02 | 207 | 214 | 205 | 206 | 249,000 | 412 |
| 2000-03-01 | 215 | 215 | 206 | 206 | 140,000 | 412 |
| 2000-02-29 | 207 | 217 | 207 | 207 | 139,000 | 414 |
| 2000-02-28 | 205 | 210 | 201 | 205 | 170,000 | 410 |
| 2000-02-25 | 208 | 208 | 203 | 205 | 82,000 | 410 |
| 2000-02-24 | 205 | 215 | 204 | 210 | 108,000 | 420 |
| 2000-02-23 | 203 | 205 | 203 | 204 | 110,000 | 408 |
| 2000-02-22 | 205 | 205 | 200 | 203 | 229,000 | 406 |
| 2000-02-21 | 200 | 210 | 200 | 205 | 99,000 | 410 |
| 2000-02-18 | 208 | 208 | 200 | 200 | 164,000 | 400 |
| 2000-02-17 | 220 | 220 | 205 | 210 | 142,000 | 420 |
| 2000-02-16 | 220 | 225 | 215 | 221 | 168,000 | 442 |
| 2000-02-15 | 210 | 223 | 210 | 214 | 210,000 | 428 |
| 2000-02-14 | 201 | 210 | 201 | 210 | 279,000 | 420 |
| 2000-02-10 | 203 | 204 | 201 | 201 | 109,000 | 402 |
| 2000-02-09 | 204 | 205 | 201 | 201 | 145,000 | 402 |
| 2000-02-08 | 208 | 208 | 202 | 204 | 115,000 | 408 |
| 2000-02-07 | 208 | 208 | 206 | 208 | 62,000 | 416 |
| 2000-02-04 | 210 | 212 | 208 | 208 | 237,000 | 416 |
| 2000-02-03 | 213 | 216 | 211 | 211 | 59,000 | 422 |
| 2000-02-02 | 220 | 222 | 213 | 213 | 59,000 | 426 |
| 2000-02-01 | 220 | 220 | 211 | 211 | 98,000 | 422 |
| 2000-01-31 | 218 | 225 | 218 | 220 | 38,000 | 440 |
| 2000-01-28 | 222 | 222 | 218 | 218 | 68,000 | 436 |
| 2000-01-27 | 228 | 229 | 222 | 222 | 63,000 | 444 |
| 2000-01-26 | 224 | 228 | 222 | 227 | 41,000 | 454 |
| 2000-01-25 | 223 | 229 | 222 | 222 | 88,000 | 444 |
| 2000-01-24 | 228 | 230 | 222 | 222 | 104,000 | 444 |
| 2000-01-21 | 230 | 231 | 222 | 225 | 97,000 | 450 |
| 2000-01-20 | 229 | 230 | 225 | 230 | 66,000 | 460 |
| 2000-01-19 | 225 | 230 | 221 | 225 | 73,000 | 450 |
| 2000-01-18 | 234 | 234 | 221 | 221 | 65,000 | 442 |
| 2000-01-17 | 218 | 228 | 216 | 220 | 121,000 | 440 |
| 2000-01-14 | 225 | 234 | 216 | 216 | 95,000 | 432 |
| 2000-01-13 | 202 | 218 | 200 | 205 | 274,000 | 410 |
| 2000-01-12 | 203 | 205 | 202 | 202 | 118,000 | 404 |
| 2000-01-11 | 202 | 209 | 201 | 208 | 136,000 | 416 |
| 2000-01-07 | 201 | 205 | 201 | 201 | 109,000 | 402 |
| 2000-01-06 | 203 | 206 | 200 | 201 | 56,000 | 402 |
| 2000-01-05 | 201 | 207 | 200 | 206 | 52,000 | 412 |
| 2000-01-04 | 202 | 205 | 201 | 201 | 35,000 | 402 |
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