5195 バンドー化学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 210 | 212 | 209 | 211 | 31,000 | 422 |
| 2002-12-27 | 213 | 214 | 211 | 214 | 83,000 | 428 |
| 2002-12-26 | 206 | 211 | 206 | 210 | 86,000 | 420 |
| 2002-12-25 | 206 | 211 | 204 | 206 | 165,000 | 412 |
| 2002-12-24 | 205 | 206 | 202 | 203 | 236,000 | 406 |
| 2002-12-20 | 205 | 208 | 203 | 203 | 422,000 | 406 |
| 2002-12-19 | 204 | 205 | 203 | 203 | 91,000 | 406 |
| 2002-12-18 | 207 | 207 | 204 | 204 | 96,000 | 408 |
| 2002-12-17 | 208 | 210 | 205 | 205 | 105,000 | 410 |
| 2002-12-16 | 205 | 208 | 205 | 208 | 70,000 | 416 |
| 2002-12-13 | 203 | 207 | 203 | 205 | 221,000 | 410 |
| 2002-12-12 | 216 | 216 | 211 | 211 | 68,000 | 422 |
| 2002-12-11 | 218 | 218 | 212 | 212 | 86,000 | 424 |
| 2002-12-10 | 217 | 220 | 210 | 218 | 63,000 | 436 |
| 2002-12-09 | 215 | 217 | 215 | 217 | 91,000 | 434 |
| 2002-12-06 | 215 | 217 | 213 | 215 | 74,000 | 430 |
| 2002-12-05 | 220 | 221 | 217 | 219 | 43,000 | 438 |
| 2002-12-04 | 220 | 222 | 219 | 220 | 43,000 | 440 |
| 2002-12-03 | 223 | 225 | 220 | 221 | 69,000 | 442 |
| 2002-12-02 | 216 | 222 | 216 | 222 | 49,000 | 444 |
| 2002-11-29 | 218 | 225 | 218 | 221 | 65,000 | 442 |
| 2002-11-28 | 221 | 223 | 218 | 218 | 63,000 | 436 |
| 2002-11-27 | 223 | 226 | 220 | 221 | 58,000 | 442 |
| 2002-11-26 | 229 | 230 | 225 | 226 | 51,000 | 452 |
| 2002-11-25 | 225 | 230 | 222 | 228 | 81,000 | 456 |
| 2002-11-22 | 222 | 223 | 221 | 221 | 71,000 | 442 |
| 2002-11-21 | 216 | 219 | 216 | 219 | 43,000 | 438 |
| 2002-11-20 | 205 | 220 | 205 | 215 | 103,000 | 430 |
| 2002-11-19 | 213 | 213 | 204 | 204 | 59,000 | 408 |
| 2002-11-18 | 215 | 216 | 212 | 213 | 57,000 | 426 |
| 2002-11-15 | 218 | 220 | 217 | 220 | 44,000 | 440 |
| 2002-11-14 | 217 | 220 | 217 | 220 | 41,000 | 440 |
| 2002-11-13 | 223 | 223 | 218 | 218 | 79,000 | 436 |
| 2002-11-12 | 222 | 228 | 222 | 228 | 45,000 | 456 |
| 2002-11-11 | 226 | 228 | 222 | 222 | 65,000 | 444 |
| 2002-11-08 | 227 | 230 | 226 | 226 | 62,000 | 452 |
| 2002-11-07 | 230 | 231 | 226 | 230 | 43,000 | 460 |
| 2002-11-06 | 229 | 230 | 229 | 230 | 63,000 | 460 |
| 2002-11-05 | 222 | 229 | 220 | 229 | 44,000 | 458 |
| 2002-11-01 | 220 | 222 | 218 | 222 | 56,000 | 444 |
| 2002-10-31 | 224 | 226 | 220 | 220 | 35,000 | 440 |
| 2002-10-30 | 217 | 224 | 217 | 223 | 71,000 | 446 |
| 2002-10-29 | 224 | 224 | 219 | 220 | 34,000 | 440 |
| 2002-10-28 | 220 | 224 | 219 | 224 | 90,000 | 448 |
| 2002-10-25 | 225 | 228 | 224 | 228 | 78,000 | 456 |
| 2002-10-24 | 230 | 230 | 223 | 224 | 104,000 | 448 |
| 2002-10-23 | 222 | 230 | 222 | 229 | 53,000 | 458 |
| 2002-10-22 | 230 | 230 | 222 | 222 | 55,000 | 444 |
| 2002-10-21 | 226 | 232 | 225 | 228 | 45,000 | 456 |
| 2002-10-18 | 229 | 232 | 228 | 228 | 64,000 | 456 |
| 2002-10-17 | 230 | 232 | 228 | 229 | 47,000 | 458 |
| 2002-10-16 | 227 | 228 | 227 | 228 | 65,000 | 456 |
| 2002-10-15 | 218 | 226 | 218 | 226 | 92,000 | 452 |
| 2002-10-11 | 214 | 219 | 211 | 218 | 114,000 | 436 |
| 2002-10-10 | 202 | 207 | 202 | 206 | 87,000 | 412 |
| 2002-10-09 | 221 | 221 | 209 | 209 | 64,000 | 418 |
| 2002-10-08 | 221 | 223 | 218 | 221 | 98,000 | 442 |
| 2002-10-07 | 223 | 227 | 221 | 221 | 110,000 | 442 |
| 2002-10-04 | 225 | 231 | 225 | 231 | 80,000 | 462 |
| 2002-10-03 | 231 | 233 | 225 | 225 | 90,000 | 450 |
| 2002-10-02 | 231 | 232 | 228 | 228 | 55,000 | 456 |
| 2002-10-01 | 232 | 234 | 225 | 229 | 94,000 | 458 |
| 2002-09-30 | 234 | 238 | 234 | 235 | 21,000 | 470 |
| 2002-09-27 | 239 | 240 | 237 | 239 | 98,000 | 478 |
| 2002-09-26 | 234 | 238 | 232 | 238 | 62,000 | 476 |
| 2002-09-25 | 229 | 234 | 229 | 234 | 15,000 | 468 |
| 2002-09-24 | 235 | 237 | 234 | 237 | 72,000 | 474 |
| 2002-09-20 | 237 | 237 | 233 | 235 | 114,000 | 470 |
| 2002-09-19 | 235 | 237 | 233 | 237 | 122,000 | 474 |
| 2002-09-18 | 234 | 234 | 229 | 234 | 53,000 | 468 |
| 2002-09-17 | 229 | 234 | 229 | 234 | 110,000 | 468 |
| 2002-09-13 | 221 | 228 | 221 | 227 | 249,000 | 454 |
| 2002-09-12 | 234 | 235 | 233 | 235 | 47,000 | 470 |
| 2002-09-11 | 233 | 236 | 230 | 234 | 96,000 | 468 |
| 2002-09-10 | 234 | 235 | 232 | 233 | 59,000 | 466 |
| 2002-09-09 | 227 | 234 | 226 | 234 | 41,000 | 468 |
| 2002-09-06 | 227 | 227 | 224 | 226 | 50,000 | 452 |
| 2002-09-05 | 228 | 230 | 226 | 227 | 57,000 | 454 |
| 2002-09-04 | 226 | 230 | 222 | 227 | 85,000 | 454 |
| 2002-09-03 | 236 | 236 | 231 | 232 | 75,000 | 464 |
| 2002-09-02 | 240 | 241 | 236 | 239 | 300,000 | 478 |
| 2002-08-30 | 238 | 241 | 237 | 240 | 105,000 | 480 |
| 2002-08-29 | 237 | 239 | 235 | 236 | 76,000 | 472 |
| 2002-08-28 | 242 | 242 | 238 | 241 | 87,000 | 482 |
| 2002-08-27 | 238 | 242 | 236 | 241 | 89,000 | 482 |
| 2002-08-26 | 243 | 243 | 240 | 243 | 148,000 | 486 |
| 2002-08-23 | 235 | 245 | 230 | 244 | 178,000 | 488 |
| 2002-08-22 | 233 | 236 | 231 | 236 | 138,000 | 472 |
| 2002-08-21 | 224 | 231 | 224 | 230 | 115,000 | 460 |
| 2002-08-20 | 229 | 229 | 223 | 228 | 50,000 | 456 |
| 2002-08-19 | 230 | 230 | 226 | 226 | 44,000 | 452 |
| 2002-08-16 | 228 | 230 | 224 | 230 | 61,000 | 460 |
| 2002-08-15 | 229 | 229 | 224 | 228 | 42,000 | 456 |
| 2002-08-14 | 223 | 229 | 222 | 229 | 42,000 | 458 |
| 2002-08-13 | 227 | 228 | 221 | 222 | 37,000 | 444 |
| 2002-08-12 | 231 | 231 | 223 | 223 | 72,000 | 446 |
| 2002-08-09 | 231 | 232 | 228 | 231 | 77,000 | 462 |
| 2002-08-08 | 225 | 230 | 225 | 227 | 36,000 | 454 |
| 2002-08-07 | 222 | 223 | 222 | 223 | 11,000 | 446 |
| 2002-08-06 | 223 | 223 | 218 | 219 | 63,000 | 438 |
| 2002-08-05 | 225 | 227 | 224 | 224 | 48,000 | 448 |
| 2002-08-02 | 226 | 227 | 225 | 225 | 51,000 | 450 |
| 2002-08-01 | 227 | 227 | 226 | 226 | 33,000 | 452 |
| 2002-07-31 | 230 | 230 | 226 | 226 | 23,000 | 452 |
| 2002-07-30 | 236 | 236 | 228 | 231 | 67,000 | 462 |
| 2002-07-29 | 223 | 239 | 221 | 238 | 193,000 | 476 |
| 2002-07-26 | 222 | 224 | 218 | 218 | 131,000 | 436 |
| 2002-07-25 | 225 | 225 | 220 | 220 | 72,000 | 440 |
| 2002-07-24 | 222 | 224 | 218 | 218 | 62,000 | 436 |
| 2002-07-23 | 222 | 226 | 219 | 226 | 54,000 | 452 |
| 2002-07-22 | 216 | 224 | 216 | 222 | 44,000 | 444 |
| 2002-07-19 | 221 | 221 | 218 | 218 | 31,000 | 436 |
| 2002-07-18 | 222 | 223 | 221 | 222 | 27,000 | 444 |
| 2002-07-17 | 219 | 219 | 217 | 218 | 37,000 | 436 |
| 2002-07-16 | 220 | 222 | 219 | 219 | 48,000 | 438 |
| 2002-07-15 | 226 | 228 | 222 | 222 | 62,000 | 444 |
| 2002-07-12 | 230 | 231 | 224 | 226 | 42,000 | 452 |
| 2002-07-11 | 233 | 233 | 227 | 229 | 62,000 | 458 |
| 2002-07-10 | 234 | 236 | 232 | 233 | 125,000 | 466 |
| 2002-07-09 | 228 | 233 | 228 | 233 | 64,000 | 466 |
| 2002-07-08 | 229 | 229 | 226 | 228 | 54,000 | 456 |
| 2002-07-05 | 227 | 228 | 225 | 225 | 68,000 | 450 |
| 2002-07-04 | 225 | 227 | 224 | 227 | 61,000 | 454 |
| 2002-07-03 | 220 | 224 | 218 | 224 | 100,000 | 448 |
| 2002-07-02 | 218 | 219 | 217 | 219 | 67,000 | 438 |
| 2002-07-01 | 223 | 226 | 219 | 220 | 46,000 | 440 |
| 2002-06-28 | 217 | 223 | 217 | 222 | 46,000 | 444 |
| 2002-06-27 | 223 | 223 | 217 | 217 | 57,000 | 434 |
| 2002-06-26 | 223 | 223 | 218 | 219 | 69,000 | 438 |
| 2002-06-25 | 224 | 225 | 222 | 225 | 36,000 | 450 |
| 2002-06-24 | 223 | 226 | 220 | 226 | 65,000 | 452 |
| 2002-06-21 | 221 | 224 | 220 | 223 | 124,000 | 446 |
| 2002-06-20 | 220 | 224 | 220 | 221 | 47,000 | 442 |
| 2002-06-19 | 226 | 226 | 220 | 220 | 70,000 | 440 |
| 2002-06-18 | 224 | 229 | 223 | 227 | 66,000 | 454 |
| 2002-06-17 | 226 | 226 | 220 | 221 | 69,000 | 442 |
| 2002-06-14 | 237 | 237 | 229 | 229 | 272,000 | 458 |
| 2002-06-13 | 241 | 244 | 227 | 227 | 162,000 | 454 |
| 2002-06-12 | 228 | 233 | 226 | 233 | 99,000 | 466 |
| 2002-06-11 | 225 | 228 | 224 | 228 | 34,000 | 456 |
| 2002-06-10 | 226 | 227 | 222 | 222 | 112,000 | 444 |
| 2002-06-07 | 226 | 226 | 222 | 225 | 135,000 | 450 |
| 2002-06-06 | 237 | 237 | 228 | 228 | 104,000 | 456 |
| 2002-06-05 | 234 | 237 | 233 | 237 | 71,000 | 474 |
| 2002-06-04 | 238 | 238 | 233 | 234 | 29,000 | 468 |
| 2002-06-03 | 238 | 238 | 235 | 238 | 61,000 | 476 |
| 2002-05-31 | 238 | 240 | 237 | 238 | 43,000 | 476 |
| 2002-05-30 | 241 | 242 | 236 | 236 | 95,000 | 472 |
| 2002-05-29 | 246 | 247 | 242 | 242 | 63,000 | 484 |
| 2002-05-28 | 251 | 252 | 248 | 250 | 205,000 | 500 |
| 2002-05-27 | 247 | 253 | 244 | 246 | 185,000 | 492 |
| 2002-05-24 | 241 | 246 | 241 | 245 | 103,000 | 490 |
| 2002-05-23 | 242 | 244 | 240 | 240 | 98,000 | 480 |
| 2002-05-22 | 241 | 244 | 238 | 239 | 87,000 | 478 |
| 2002-05-21 | 245 | 246 | 240 | 243 | 48,000 | 486 |
| 2002-05-20 | 241 | 244 | 240 | 243 | 66,000 | 486 |
| 2002-05-17 | 238 | 240 | 238 | 239 | 40,000 | 478 |
| 2002-05-16 | 236 | 237 | 233 | 237 | 25,000 | 474 |
| 2002-05-15 | 236 | 241 | 233 | 233 | 44,000 | 466 |
| 2002-05-14 | 239 | 241 | 230 | 241 | 92,000 | 482 |
| 2002-05-13 | 236 | 241 | 236 | 240 | 76,000 | 480 |
| 2002-05-10 | 240 | 240 | 236 | 236 | 46,000 | 472 |
| 2002-05-09 | 244 | 245 | 240 | 240 | 35,000 | 480 |
| 2002-05-08 | 244 | 244 | 237 | 237 | 32,000 | 474 |
| 2002-05-07 | 245 | 245 | 235 | 235 | 34,000 | 470 |
| 2002-05-02 | 246 | 246 | 242 | 243 | 75,000 | 486 |
| 2002-05-01 | 247 | 252 | 235 | 247 | 270,000 | 494 |
| 2002-04-30 | 237 | 238 | 232 | 232 | 51,000 | 464 |
| 2002-04-26 | 250 | 250 | 235 | 235 | 102,000 | 470 |
| 2002-04-25 | 246 | 254 | 246 | 249 | 327,000 | 498 |
| 2002-04-24 | 245 | 250 | 241 | 245 | 161,000 | 490 |
| 2002-04-23 | 235 | 246 | 235 | 240 | 143,000 | 480 |
| 2002-04-22 | 238 | 242 | 235 | 240 | 142,000 | 480 |
| 2002-04-19 | 223 | 240 | 223 | 238 | 116,000 | 476 |
| 2002-04-18 | 225 | 229 | 225 | 227 | 37,000 | 454 |
| 2002-04-17 | 223 | 227 | 223 | 225 | 46,000 | 450 |
| 2002-04-16 | 226 | 227 | 222 | 226 | 30,000 | 452 |
| 2002-04-15 | 224 | 227 | 221 | 226 | 28,000 | 452 |
| 2002-04-12 | 228 | 229 | 223 | 229 | 42,000 | 458 |
| 2002-04-11 | 227 | 230 | 223 | 223 | 69,000 | 446 |
| 2002-04-10 | 224 | 227 | 221 | 227 | 33,000 | 454 |
| 2002-04-09 | 227 | 227 | 224 | 224 | 23,000 | 448 |
| 2002-04-08 | 229 | 229 | 226 | 226 | 40,000 | 452 |
| 2002-04-05 | 222 | 225 | 222 | 224 | 21,000 | 448 |
| 2002-04-04 | 222 | 224 | 220 | 221 | 45,000 | 442 |
| 2002-04-03 | 217 | 223 | 217 | 218 | 28,000 | 436 |
| 2002-04-02 | 219 | 224 | 216 | 216 | 20,000 | 432 |
| 2002-04-01 | 224 | 224 | 215 | 218 | 44,000 | 436 |
| 2002-03-29 | 222 | 223 | 219 | 219 | 73,000 | 438 |
| 2002-03-28 | 224 | 226 | 222 | 222 | 49,000 | 444 |
| 2002-03-27 | 223 | 228 | 221 | 224 | 76,000 | 448 |
| 2002-03-26 | 229 | 232 | 220 | 220 | 31,000 | 440 |
| 2002-03-25 | 235 | 237 | 226 | 237 | 55,000 | 474 |
| 2002-03-22 | 240 | 240 | 233 | 238 | 94,000 | 476 |
| 2002-03-20 | 240 | 242 | 236 | 240 | 214,000 | 480 |
| 2002-03-19 | 234 | 242 | 233 | 240 | 558,000 | 480 |
| 2002-03-18 | 228 | 230 | 225 | 225 | 83,000 | 450 |
| 2002-03-15 | 225 | 225 | 222 | 225 | 16,000 | 450 |
| 2002-03-14 | 225 | 225 | 222 | 222 | 57,000 | 444 |
| 2002-03-13 | 222 | 225 | 221 | 225 | 61,000 | 450 |
| 2002-03-12 | 225 | 225 | 223 | 223 | 51,000 | 446 |
| 2002-03-11 | 223 | 225 | 222 | 225 | 76,000 | 450 |
| 2002-03-08 | 220 | 223 | 220 | 220 | 225,000 | 440 |
| 2002-03-07 | 220 | 225 | 217 | 221 | 91,000 | 442 |
| 2002-03-06 | 220 | 220 | 215 | 216 | 108,000 | 432 |
| 2002-03-05 | 230 | 230 | 219 | 220 | 76,000 | 440 |
| 2002-03-04 | 225 | 230 | 225 | 230 | 104,000 | 460 |
| 2002-03-01 | 224 | 225 | 211 | 221 | 145,000 | 442 |
| 2002-02-28 | 225 | 227 | 222 | 224 | 87,000 | 448 |
| 2002-02-27 | 218 | 220 | 215 | 220 | 105,000 | 440 |
| 2002-02-26 | 212 | 213 | 212 | 213 | 40,000 | 426 |
| 2002-02-25 | 211 | 215 | 209 | 214 | 110,000 | 428 |
| 2002-02-22 | 215 | 215 | 214 | 215 | 53,000 | 430 |
| 2002-02-21 | 211 | 214 | 211 | 214 | 50,000 | 428 |
| 2002-02-20 | 215 | 215 | 211 | 211 | 53,000 | 422 |
| 2002-02-19 | 216 | 216 | 210 | 215 | 46,000 | 430 |
| 2002-02-18 | 212 | 217 | 212 | 216 | 41,000 | 432 |
| 2002-02-15 | 217 | 218 | 209 | 209 | 58,000 | 418 |
| 2002-02-14 | 219 | 219 | 216 | 216 | 81,000 | 432 |
| 2002-02-13 | 218 | 218 | 216 | 217 | 98,000 | 434 |
| 2002-02-12 | 214 | 218 | 210 | 218 | 112,000 | 436 |
| 2002-02-08 | 214 | 214 | 210 | 211 | 128,000 | 422 |
| 2002-02-07 | 214 | 214 | 211 | 212 | 23,000 | 424 |
| 2002-02-06 | 208 | 215 | 208 | 215 | 37,000 | 430 |
| 2002-02-05 | 215 | 215 | 206 | 208 | 36,000 | 416 |
| 2002-02-04 | 214 | 215 | 211 | 215 | 25,000 | 430 |
| 2002-02-01 | 217 | 219 | 208 | 209 | 57,000 | 418 |
| 2002-01-31 | 217 | 220 | 217 | 217 | 39,000 | 434 |
| 2002-01-30 | 217 | 217 | 212 | 217 | 35,000 | 434 |
| 2002-01-29 | 220 | 220 | 215 | 215 | 26,000 | 430 |
| 2002-01-28 | 217 | 220 | 211 | 220 | 14,000 | 440 |
| 2002-01-25 | 215 | 219 | 215 | 218 | 57,000 | 436 |
| 2002-01-24 | 214 | 218 | 212 | 215 | 58,000 | 430 |
| 2002-01-23 | 219 | 219 | 210 | 212 | 50,000 | 424 |
| 2002-01-22 | 225 | 225 | 216 | 219 | 55,000 | 438 |
| 2002-01-21 | 220 | 225 | 216 | 225 | 65,000 | 450 |
| 2002-01-18 | 213 | 219 | 213 | 219 | 44,000 | 438 |
| 2002-01-17 | 214 | 214 | 210 | 213 | 60,000 | 426 |
| 2002-01-16 | 215 | 215 | 210 | 210 | 70,000 | 420 |
| 2002-01-15 | 218 | 220 | 215 | 215 | 49,000 | 430 |
| 2002-01-11 | 220 | 220 | 217 | 217 | 88,000 | 434 |
| 2002-01-10 | 223 | 224 | 217 | 217 | 45,000 | 434 |
| 2002-01-09 | 223 | 223 | 220 | 223 | 37,000 | 446 |
| 2002-01-08 | 228 | 228 | 223 | 223 | 42,000 | 446 |
| 2002-01-07 | 228 | 229 | 228 | 229 | 13,000 | 458 |
| 2002-01-04 | 230 | 230 | 223 | 223 | 28,000 | 446 |
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