5195 バンドー化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 230 | 230 | 229 | 230 | 25,000 | 460 |
| 2001-12-27 | 228 | 230 | 227 | 230 | 68,000 | 460 |
| 2001-12-26 | 228 | 229 | 225 | 228 | 66,000 | 456 |
| 2001-12-25 | 225 | 228 | 224 | 228 | 51,000 | 456 |
| 2001-12-21 | 220 | 224 | 220 | 224 | 70,000 | 448 |
| 2001-12-20 | 212 | 220 | 208 | 220 | 96,000 | 440 |
| 2001-12-19 | 223 | 223 | 212 | 212 | 101,000 | 424 |
| 2001-12-18 | 229 | 230 | 215 | 223 | 77,000 | 446 |
| 2001-12-17 | 229 | 230 | 225 | 227 | 38,000 | 454 |
| 2001-12-14 | 230 | 235 | 224 | 229 | 206,000 | 458 |
| 2001-12-13 | 234 | 234 | 224 | 230 | 57,000 | 460 |
| 2001-12-12 | 235 | 235 | 232 | 232 | 43,000 | 464 |
| 2001-12-11 | 232 | 235 | 232 | 232 | 75,000 | 464 |
| 2001-12-10 | 233 | 238 | 231 | 232 | 77,000 | 464 |
| 2001-12-07 | 234 | 235 | 231 | 233 | 44,000 | 466 |
| 2001-12-06 | 234 | 234 | 227 | 234 | 58,000 | 468 |
| 2001-12-05 | 229 | 233 | 229 | 233 | 106,000 | 466 |
| 2001-12-04 | 226 | 229 | 226 | 229 | 52,000 | 458 |
| 2001-12-03 | 227 | 227 | 222 | 226 | 50,000 | 452 |
| 2001-11-30 | 226 | 228 | 220 | 223 | 75,000 | 446 |
| 2001-11-29 | 229 | 229 | 225 | 226 | 29,000 | 452 |
| 2001-11-28 | 231 | 231 | 224 | 230 | 58,000 | 460 |
| 2001-11-27 | 228 | 231 | 228 | 231 | 57,000 | 462 |
| 2001-11-26 | 225 | 228 | 225 | 228 | 37,000 | 456 |
| 2001-11-22 | 222 | 225 | 222 | 225 | 23,000 | 450 |
| 2001-11-21 | 220 | 224 | 220 | 222 | 26,000 | 444 |
| 2001-11-20 | 225 | 226 | 221 | 221 | 47,000 | 442 |
| 2001-11-19 | 221 | 225 | 210 | 224 | 70,000 | 448 |
| 2001-11-16 | 228 | 228 | 221 | 226 | 24,000 | 452 |
| 2001-11-15 | 226 | 226 | 222 | 226 | 23,000 | 452 |
| 2001-11-14 | 227 | 229 | 222 | 222 | 20,000 | 444 |
| 2001-11-13 | 226 | 227 | 222 | 226 | 25,000 | 452 |
| 2001-11-12 | 225 | 229 | 225 | 226 | 41,000 | 452 |
| 2001-11-09 | 227 | 227 | 221 | 223 | 48,000 | 446 |
| 2001-11-08 | 228 | 228 | 223 | 227 | 38,000 | 454 |
| 2001-11-07 | 226 | 227 | 223 | 226 | 62,000 | 452 |
| 2001-11-06 | 224 | 228 | 222 | 224 | 45,000 | 448 |
| 2001-11-05 | 224 | 226 | 222 | 226 | 37,000 | 452 |
| 2001-11-02 | 227 | 234 | 225 | 226 | 46,000 | 452 |
| 2001-11-01 | 236 | 236 | 222 | 224 | 34,000 | 448 |
| 2001-10-31 | 230 | 235 | 230 | 235 | 29,000 | 470 |
| 2001-10-30 | 231 | 233 | 230 | 233 | 28,000 | 466 |
| 2001-10-29 | 244 | 245 | 236 | 237 | 23,000 | 474 |
| 2001-10-26 | 245 | 245 | 237 | 243 | 60,000 | 486 |
| 2001-10-25 | 240 | 245 | 240 | 245 | 68,000 | 490 |
| 2001-10-24 | 231 | 240 | 231 | 240 | 77,000 | 480 |
| 2001-10-23 | 228 | 235 | 228 | 235 | 37,000 | 470 |
| 2001-10-22 | 223 | 228 | 222 | 226 | 41,000 | 452 |
| 2001-10-19 | 224 | 225 | 222 | 222 | 34,000 | 444 |
| 2001-10-18 | 230 | 231 | 226 | 229 | 61,000 | 458 |
| 2001-10-17 | 233 | 233 | 230 | 232 | 36,000 | 464 |
| 2001-10-16 | 235 | 236 | 234 | 235 | 31,000 | 470 |
| 2001-10-15 | 234 | 236 | 232 | 236 | 24,000 | 472 |
| 2001-10-12 | 239 | 239 | 232 | 239 | 33,000 | 478 |
| 2001-10-11 | 234 | 239 | 230 | 239 | 91,000 | 478 |
| 2001-10-10 | 239 | 239 | 232 | 232 | 20,000 | 464 |
| 2001-10-09 | 231 | 236 | 231 | 235 | 42,000 | 470 |
| 2001-10-05 | 245 | 246 | 241 | 241 | 18,000 | 482 |
| 2001-10-04 | 244 | 249 | 240 | 245 | 110,000 | 490 |
| 2001-10-03 | 238 | 244 | 238 | 244 | 42,000 | 488 |
| 2001-10-02 | 239 | 244 | 239 | 243 | 40,000 | 486 |
| 2001-10-01 | 240 | 245 | 237 | 243 | 56,000 | 486 |
| 2001-09-28 | 232 | 240 | 232 | 240 | 64,000 | 480 |
| 2001-09-27 | 239 | 240 | 219 | 220 | 88,000 | 440 |
| 2001-09-26 | 243 | 244 | 240 | 244 | 106,000 | 488 |
| 2001-09-25 | 233 | 244 | 233 | 244 | 72,000 | 488 |
| 2001-09-21 | 231 | 238 | 228 | 236 | 145,000 | 472 |
| 2001-09-20 | 231 | 232 | 227 | 231 | 60,000 | 462 |
| 2001-09-19 | 221 | 233 | 221 | 231 | 61,000 | 462 |
| 2001-09-18 | 227 | 232 | 223 | 223 | 42,000 | 446 |
| 2001-09-17 | 229 | 229 | 216 | 217 | 45,000 | 434 |
| 2001-09-14 | 215 | 228 | 215 | 228 | 132,000 | 456 |
| 2001-09-13 | 212 | 218 | 212 | 217 | 84,000 | 434 |
| 2001-09-12 | 213 | 220 | 212 | 214 | 61,000 | 428 |
| 2001-09-11 | 227 | 234 | 226 | 230 | 85,000 | 460 |
| 2001-09-10 | 228 | 229 | 226 | 226 | 32,000 | 452 |
| 2001-09-07 | 232 | 232 | 228 | 232 | 68,000 | 464 |
| 2001-09-06 | 230 | 233 | 230 | 232 | 40,000 | 464 |
| 2001-09-05 | 233 | 235 | 231 | 231 | 53,000 | 462 |
| 2001-09-04 | 230 | 245 | 230 | 237 | 73,000 | 474 |
| 2001-09-03 | 247 | 247 | 230 | 230 | 109,000 | 460 |
| 2001-08-31 | 243 | 247 | 243 | 247 | 78,000 | 494 |
| 2001-08-30 | 243 | 250 | 242 | 250 | 97,000 | 500 |
| 2001-08-29 | 247 | 249 | 244 | 246 | 42,000 | 492 |
| 2001-08-28 | 243 | 248 | 241 | 248 | 44,000 | 496 |
| 2001-08-27 | 245 | 247 | 243 | 243 | 52,000 | 486 |
| 2001-08-24 | 241 | 244 | 241 | 242 | 53,000 | 484 |
| 2001-08-23 | 248 | 248 | 238 | 240 | 95,000 | 480 |
| 2001-08-22 | 237 | 252 | 237 | 252 | 97,000 | 504 |
| 2001-08-21 | 236 | 239 | 234 | 237 | 57,000 | 474 |
| 2001-08-20 | 241 | 245 | 236 | 236 | 61,000 | 472 |
| 2001-08-17 | 244 | 244 | 241 | 241 | 27,000 | 482 |
| 2001-08-16 | 245 | 245 | 242 | 243 | 46,000 | 486 |
| 2001-08-15 | 250 | 250 | 245 | 245 | 73,000 | 490 |
| 2001-08-14 | 243 | 251 | 241 | 251 | 45,000 | 502 |
| 2001-08-13 | 243 | 244 | 242 | 242 | 62,000 | 484 |
| 2001-08-10 | 241 | 243 | 240 | 242 | 82,000 | 484 |
| 2001-08-09 | 245 | 247 | 242 | 242 | 147,000 | 484 |
| 2001-08-08 | 250 | 252 | 246 | 249 | 76,000 | 498 |
| 2001-08-07 | 252 | 253 | 250 | 250 | 70,000 | 500 |
| 2001-08-06 | 252 | 252 | 250 | 252 | 53,000 | 504 |
| 2001-08-03 | 256 | 258 | 248 | 252 | 59,000 | 504 |
| 2001-08-02 | 258 | 260 | 256 | 256 | 64,000 | 512 |
| 2001-08-01 | 258 | 260 | 251 | 258 | 87,000 | 516 |
| 2001-07-31 | 247 | 257 | 247 | 257 | 75,000 | 514 |
| 2001-07-30 | 251 | 252 | 247 | 247 | 64,000 | 494 |
| 2001-07-27 | 255 | 255 | 247 | 247 | 60,000 | 494 |
| 2001-07-26 | 250 | 255 | 250 | 255 | 26,000 | 510 |
| 2001-07-25 | 247 | 255 | 247 | 250 | 69,000 | 500 |
| 2001-07-24 | 251 | 251 | 243 | 247 | 79,000 | 494 |
| 2001-07-23 | 256 | 257 | 244 | 255 | 175,000 | 510 |
| 2001-07-19 | 248 | 253 | 248 | 252 | 148,000 | 504 |
| 2001-07-18 | 257 | 257 | 248 | 248 | 94,000 | 496 |
| 2001-07-17 | 253 | 260 | 251 | 252 | 74,000 | 504 |
| 2001-07-16 | 255 | 262 | 252 | 262 | 115,000 | 524 |
| 2001-07-13 | 255 | 256 | 250 | 250 | 42,000 | 500 |
| 2001-07-12 | 252 | 255 | 250 | 255 | 99,000 | 510 |
| 2001-07-11 | 260 | 260 | 250 | 252 | 94,000 | 504 |
| 2001-07-10 | 258 | 262 | 256 | 260 | 27,000 | 520 |
| 2001-07-09 | 262 | 264 | 255 | 259 | 122,000 | 518 |
| 2001-07-06 | 262 | 266 | 260 | 262 | 86,000 | 524 |
| 2001-07-05 | 272 | 273 | 268 | 272 | 406,000 | 544 |
| 2001-07-04 | 260 | 268 | 255 | 268 | 209,000 | 536 |
| 2001-07-03 | 260 | 260 | 255 | 259 | 62,000 | 518 |
| 2001-07-02 | 262 | 262 | 256 | 259 | 45,000 | 518 |
| 2001-06-29 | 260 | 264 | 257 | 263 | 74,000 | 526 |
| 2001-06-28 | 261 | 265 | 257 | 260 | 72,000 | 520 |
| 2001-06-27 | 263 | 268 | 263 | 264 | 83,000 | 528 |
| 2001-06-26 | 255 | 268 | 255 | 268 | 110,000 | 536 |
| 2001-06-25 | 265 | 269 | 260 | 263 | 110,000 | 526 |
| 2001-06-22 | 264 | 265 | 260 | 265 | 112,000 | 530 |
| 2001-06-21 | 254 | 262 | 254 | 262 | 61,000 | 524 |
| 2001-06-20 | 255 | 256 | 250 | 254 | 38,000 | 508 |
| 2001-06-19 | 258 | 262 | 254 | 255 | 54,000 | 510 |
| 2001-06-18 | 254 | 260 | 254 | 260 | 117,000 | 520 |
| 2001-06-15 | 256 | 259 | 254 | 254 | 71,000 | 508 |
| 2001-06-14 | 262 | 266 | 257 | 261 | 125,000 | 522 |
| 2001-06-13 | 262 | 265 | 255 | 265 | 187,000 | 530 |
| 2001-06-12 | 273 | 275 | 265 | 270 | 190,000 | 540 |
| 2001-06-11 | 270 | 278 | 270 | 275 | 516,000 | 550 |
| 2001-06-08 | 270 | 271 | 266 | 270 | 458,000 | 540 |
| 2001-06-07 | 265 | 271 | 264 | 269 | 550,000 | 538 |
| 2001-06-06 | 266 | 267 | 262 | 262 | 137,000 | 524 |
| 2001-06-05 | 266 | 267 | 261 | 266 | 113,000 | 532 |
| 2001-06-04 | 262 | 266 | 262 | 266 | 182,000 | 532 |
| 2001-06-01 | 258 | 267 | 258 | 259 | 121,000 | 518 |
| 2001-05-31 | 255 | 265 | 253 | 264 | 183,000 | 528 |
| 2001-05-30 | 265 | 267 | 260 | 260 | 124,000 | 520 |
| 2001-05-29 | 266 | 268 | 262 | 267 | 156,000 | 534 |
| 2001-05-28 | 269 | 269 | 262 | 263 | 116,000 | 526 |
| 2001-05-25 | 269 | 272 | 266 | 269 | 262,000 | 538 |
| 2001-05-24 | 264 | 274 | 260 | 268 | 601,000 | 536 |
| 2001-05-23 | 260 | 270 | 260 | 265 | 645,000 | 530 |
| 2001-05-22 | 260 | 262 | 255 | 260 | 195,000 | 520 |
| 2001-05-21 | 253 | 260 | 251 | 260 | 178,000 | 520 |
| 2001-05-18 | 251 | 255 | 251 | 253 | 109,000 | 506 |
| 2001-05-17 | 250 | 254 | 250 | 251 | 116,000 | 502 |
| 2001-05-16 | 253 | 255 | 250 | 250 | 36,000 | 500 |
| 2001-05-15 | 253 | 255 | 250 | 250 | 36,000 | 500 |
| 2001-05-14 | 257 | 257 | 250 | 250 | 84,000 | 500 |
| 2001-05-11 | 254 | 255 | 251 | 252 | 119,000 | 504 |
| 2001-05-10 | 246 | 251 | 246 | 251 | 46,000 | 502 |
| 2001-05-09 | 253 | 253 | 240 | 249 | 115,000 | 498 |
| 2001-05-08 | 260 | 260 | 253 | 257 | 110,000 | 514 |
| 2001-05-07 | 261 | 262 | 257 | 260 | 187,000 | 520 |
| 2001-05-02 | 259 | 259 | 253 | 257 | 137,000 | 514 |
| 2001-05-01 | 257 | 258 | 253 | 258 | 158,000 | 516 |
| 2001-04-27 | 253 | 255 | 251 | 254 | 83,000 | 508 |
| 2001-04-26 | 251 | 256 | 251 | 251 | 222,000 | 502 |
| 2001-04-25 | 249 | 250 | 248 | 250 | 101,000 | 500 |
| 2001-04-24 | 251 | 251 | 245 | 250 | 130,000 | 500 |
| 2001-04-23 | 249 | 252 | 249 | 251 | 173,000 | 502 |
| 2001-04-20 | 250 | 251 | 245 | 249 | 127,000 | 498 |
| 2001-04-19 | 260 | 260 | 250 | 253 | 106,000 | 506 |
| 2001-04-18 | 250 | 257 | 250 | 256 | 206,000 | 512 |
| 2001-04-17 | 259 | 259 | 250 | 255 | 304,000 | 510 |
| 2001-04-16 | 255 | 265 | 253 | 261 | 715,000 | 522 |
| 2001-04-13 | 250 | 250 | 246 | 247 | 178,000 | 494 |
| 2001-04-12 | 247 | 251 | 246 | 250 | 114,000 | 500 |
| 2001-04-11 | 246 | 252 | 244 | 244 | 145,000 | 488 |
| 2001-04-10 | 246 | 247 | 242 | 244 | 77,000 | 488 |
| 2001-04-09 | 249 | 249 | 241 | 241 | 47,000 | 482 |
| 2001-04-06 | 250 | 260 | 244 | 244 | 165,000 | 488 |
| 2001-04-05 | 246 | 251 | 242 | 244 | 301,000 | 488 |
| 2001-04-04 | 235 | 242 | 235 | 241 | 188,000 | 482 |
| 2001-04-03 | 239 | 240 | 233 | 240 | 55,000 | 480 |
| 2001-04-02 | 236 | 240 | 233 | 240 | 74,000 | 480 |
| 2001-03-30 | 239 | 242 | 235 | 235 | 131,000 | 470 |
| 2001-03-29 | 240 | 241 | 233 | 234 | 79,000 | 468 |
| 2001-03-28 | 245 | 248 | 238 | 240 | 104,000 | 480 |
| 2001-03-27 | 248 | 248 | 230 | 245 | 111,000 | 490 |
| 2001-03-26 | 239 | 250 | 239 | 249 | 351,000 | 498 |
| 2001-03-23 | 240 | 240 | 230 | 237 | 124,000 | 474 |
| 2001-03-22 | 233 | 237 | 233 | 236 | 126,000 | 472 |
| 2001-03-21 | 231 | 238 | 229 | 238 | 129,000 | 476 |
| 2001-03-19 | 226 | 235 | 226 | 230 | 86,000 | 460 |
| 2001-03-16 | 225 | 231 | 225 | 225 | 101,000 | 450 |
| 2001-03-15 | 226 | 229 | 223 | 223 | 138,000 | 446 |
| 2001-03-14 | 232 | 233 | 225 | 230 | 108,000 | 460 |
| 2001-03-13 | 224 | 234 | 223 | 223 | 158,000 | 446 |
| 2001-03-12 | 213 | 239 | 213 | 239 | 563,000 | 478 |
| 2001-03-09 | 235 | 245 | 235 | 238 | 265,000 | 476 |
| 2001-03-08 | 236 | 243 | 236 | 237 | 122,000 | 474 |
| 2001-03-07 | 238 | 241 | 237 | 237 | 127,000 | 474 |
| 2001-03-06 | 235 | 240 | 235 | 235 | 104,000 | 470 |
| 2001-03-05 | 235 | 248 | 234 | 244 | 165,000 | 488 |
| 2001-03-02 | 238 | 248 | 236 | 236 | 228,000 | 472 |
| 2001-03-01 | 240 | 242 | 236 | 238 | 332,000 | 476 |
| 2001-02-28 | 252 | 253 | 241 | 241 | 253,000 | 482 |
| 2001-02-27 | 250 | 256 | 247 | 253 | 316,000 | 506 |
| 2001-02-26 | 244 | 250 | 241 | 244 | 277,000 | 488 |
| 2001-02-23 | 239 | 245 | 239 | 242 | 252,000 | 484 |
| 2001-02-22 | 241 | 244 | 238 | 239 | 295,000 | 478 |
| 2001-02-21 | 256 | 256 | 243 | 244 | 406,000 | 488 |
| 2001-02-20 | 252 | 265 | 252 | 259 | 648,000 | 518 |
| 2001-02-19 | 258 | 258 | 251 | 252 | 734,000 | 504 |
| 2001-02-16 | 269 | 272 | 255 | 263 | 811,000 | 526 |
| 2001-02-15 | 264 | 274 | 263 | 267 | 1,190,000 | 534 |
| 2001-02-14 | 261 | 265 | 257 | 264 | 583,000 | 528 |
| 2001-02-13 | 273 | 276 | 262 | 266 | 1,378,000 | 532 |
| 2001-02-09 | 249 | 274 | 248 | 270 | 3,354,000 | 540 |
| 2001-02-08 | 240 | 250 | 235 | 248 | 1,067,000 | 496 |
| 2001-02-07 | 252 | 263 | 247 | 250 | 1,739,000 | 500 |
| 2001-02-06 | 239 | 256 | 239 | 253 | 2,022,000 | 506 |
| 2001-02-05 | 242 | 242 | 233 | 239 | 754,000 | 478 |
| 2001-02-02 | 231 | 244 | 230 | 242 | 933,000 | 484 |
| 2001-02-01 | 224 | 233 | 221 | 231 | 694,000 | 462 |
| 2001-01-31 | 208 | 230 | 206 | 224 | 746,000 | 448 |
| 2001-01-30 | 197 | 208 | 196 | 208 | 189,000 | 416 |
| 2001-01-29 | 197 | 198 | 196 | 197 | 48,000 | 394 |
| 2001-01-26 | 196 | 197 | 195 | 197 | 59,000 | 394 |
| 2001-01-25 | 196 | 197 | 191 | 197 | 153,000 | 394 |
| 2001-01-24 | 196 | 198 | 193 | 194 | 140,000 | 388 |
| 2001-01-23 | 197 | 197 | 195 | 196 | 68,000 | 392 |
| 2001-01-22 | 200 | 200 | 195 | 198 | 58,000 | 396 |
| 2001-01-19 | 202 | 202 | 196 | 200 | 118,000 | 400 |
| 2001-01-18 | 193 | 202 | 193 | 202 | 79,000 | 404 |
| 2001-01-17 | 191 | 196 | 190 | 193 | 60,000 | 386 |
| 2001-01-16 | 190 | 193 | 190 | 193 | 29,000 | 386 |
| 2001-01-15 | 193 | 195 | 191 | 192 | 19,000 | 384 |
| 2001-01-12 | 187 | 195 | 187 | 193 | 84,000 | 386 |
| 2001-01-11 | 192 | 193 | 186 | 187 | 112,000 | 374 |
| 2001-01-10 | 190 | 193 | 190 | 190 | 97,000 | 380 |
| 2001-01-09 | 190 | 192 | 189 | 190 | 225,000 | 380 |
| 2001-01-05 | 190 | 193 | 190 | 193 | 157,000 | 386 |
| 2001-01-04 | 192 | 193 | 190 | 190 | 106,000 | 380 |
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