5195 バンドー化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 324 | 325 | 321 | 323 | 48,000 | 646 |
| 2003-12-29 | 318 | 320 | 318 | 320 | 36,000 | 640 |
| 2003-12-26 | 311 | 313 | 309 | 313 | 35,000 | 626 |
| 2003-12-25 | 315 | 315 | 310 | 313 | 43,000 | 626 |
| 2003-12-24 | 316 | 317 | 310 | 315 | 41,000 | 630 |
| 2003-12-22 | 314 | 318 | 312 | 316 | 60,000 | 632 |
| 2003-12-19 | 315 | 318 | 313 | 314 | 48,000 | 628 |
| 2003-12-18 | 318 | 318 | 312 | 315 | 28,000 | 630 |
| 2003-12-17 | 317 | 319 | 315 | 316 | 28,000 | 632 |
| 2003-12-16 | 322 | 322 | 317 | 317 | 70,000 | 634 |
| 2003-12-15 | 326 | 326 | 321 | 322 | 42,000 | 644 |
| 2003-12-12 | 325 | 325 | 314 | 316 | 210,000 | 632 |
| 2003-12-11 | 310 | 318 | 310 | 315 | 72,000 | 630 |
| 2003-12-10 | 322 | 325 | 312 | 319 | 73,000 | 638 |
| 2003-12-09 | 324 | 325 | 322 | 325 | 40,000 | 650 |
| 2003-12-08 | 327 | 328 | 322 | 325 | 105,000 | 650 |
| 2003-12-05 | 328 | 328 | 325 | 327 | 58,000 | 654 |
| 2003-12-04 | 328 | 328 | 326 | 327 | 56,000 | 654 |
| 2003-12-03 | 330 | 330 | 325 | 325 | 68,000 | 650 |
| 2003-12-02 | 325 | 330 | 325 | 330 | 62,000 | 660 |
| 2003-12-01 | 321 | 326 | 316 | 325 | 75,000 | 650 |
| 2003-11-28 | 321 | 322 | 320 | 321 | 33,000 | 642 |
| 2003-11-27 | 319 | 322 | 319 | 320 | 54,000 | 640 |
| 2003-11-26 | 320 | 326 | 317 | 321 | 74,000 | 642 |
| 2003-11-25 | 327 | 327 | 319 | 323 | 90,000 | 646 |
| 2003-11-21 | 311 | 311 | 301 | 307 | 58,000 | 614 |
| 2003-11-20 | 289 | 307 | 289 | 301 | 72,000 | 602 |
| 2003-11-19 | 298 | 298 | 292 | 294 | 59,000 | 588 |
| 2003-11-18 | 298 | 300 | 292 | 298 | 117,000 | 596 |
| 2003-11-17 | 324 | 324 | 313 | 313 | 86,000 | 626 |
| 2003-11-14 | 327 | 328 | 326 | 328 | 69,000 | 656 |
| 2003-11-13 | 319 | 327 | 319 | 327 | 50,000 | 654 |
| 2003-11-12 | 330 | 330 | 319 | 319 | 88,000 | 638 |
| 2003-11-11 | 337 | 338 | 327 | 330 | 123,000 | 660 |
| 2003-11-10 | 334 | 338 | 331 | 337 | 87,000 | 674 |
| 2003-11-07 | 329 | 331 | 328 | 330 | 77,000 | 660 |
| 2003-11-06 | 334 | 334 | 325 | 327 | 72,000 | 654 |
| 2003-11-05 | 335 | 335 | 332 | 334 | 79,000 | 668 |
| 2003-11-04 | 334 | 337 | 325 | 330 | 228,000 | 660 |
| 2003-10-31 | 316 | 320 | 314 | 314 | 38,000 | 628 |
| 2003-10-30 | 316 | 320 | 314 | 315 | 32,000 | 630 |
| 2003-10-29 | 315 | 320 | 315 | 319 | 35,000 | 638 |
| 2003-10-28 | 316 | 318 | 315 | 315 | 55,000 | 630 |
| 2003-10-27 | 325 | 325 | 318 | 318 | 52,000 | 636 |
| 2003-10-24 | 318 | 324 | 316 | 316 | 107,000 | 632 |
| 2003-10-23 | 323 | 323 | 318 | 318 | 99,000 | 636 |
| 2003-10-22 | 333 | 333 | 322 | 326 | 60,000 | 652 |
| 2003-10-21 | 334 | 334 | 333 | 333 | 44,000 | 666 |
| 2003-10-20 | 336 | 336 | 333 | 334 | 37,000 | 668 |
| 2003-10-17 | 336 | 337 | 335 | 337 | 47,000 | 674 |
| 2003-10-16 | 335 | 338 | 334 | 338 | 53,000 | 676 |
| 2003-10-15 | 337 | 338 | 335 | 335 | 57,000 | 670 |
| 2003-10-14 | 340 | 345 | 336 | 337 | 155,000 | 674 |
| 2003-10-10 | 333 | 338 | 333 | 338 | 83,000 | 676 |
| 2003-10-09 | 335 | 338 | 335 | 338 | 39,000 | 676 |
| 2003-10-08 | 333 | 335 | 333 | 334 | 47,000 | 668 |
| 2003-10-07 | 340 | 341 | 330 | 333 | 86,000 | 666 |
| 2003-10-06 | 337 | 345 | 337 | 340 | 151,000 | 680 |
| 2003-10-03 | 327 | 339 | 326 | 335 | 167,000 | 670 |
| 2003-10-02 | 322 | 326 | 321 | 325 | 136,000 | 650 |
| 2003-10-01 | 321 | 325 | 321 | 325 | 103,000 | 650 |
| 2003-09-30 | 323 | 325 | 323 | 325 | 23,000 | 650 |
| 2003-09-29 | 321 | 326 | 321 | 323 | 35,000 | 646 |
| 2003-09-26 | 330 | 330 | 321 | 326 | 46,000 | 652 |
| 2003-09-25 | 317 | 333 | 317 | 331 | 155,000 | 662 |
| 2003-09-24 | 339 | 343 | 339 | 340 | 136,000 | 680 |
| 2003-09-22 | 335 | 342 | 335 | 339 | 123,000 | 678 |
| 2003-09-19 | 339 | 341 | 334 | 334 | 182,000 | 668 |
| 2003-09-18 | 333 | 337 | 331 | 335 | 130,000 | 670 |
| 2003-09-17 | 340 | 342 | 338 | 338 | 244,000 | 676 |
| 2003-09-16 | 334 | 337 | 326 | 327 | 120,000 | 654 |
| 2003-09-12 | 337 | 339 | 328 | 332 | 299,000 | 664 |
| 2003-09-11 | 329 | 332 | 327 | 327 | 150,000 | 654 |
| 2003-09-10 | 325 | 332 | 324 | 329 | 148,000 | 658 |
| 2003-09-09 | 331 | 331 | 324 | 329 | 125,000 | 658 |
| 2003-09-08 | 328 | 331 | 325 | 326 | 80,000 | 652 |
| 2003-09-05 | 332 | 342 | 323 | 323 | 545,000 | 646 |
| 2003-09-04 | 322 | 324 | 322 | 322 | 76,000 | 644 |
| 2003-09-03 | 320 | 324 | 319 | 321 | 167,000 | 642 |
| 2003-09-02 | 322 | 322 | 316 | 317 | 144,000 | 634 |
| 2003-09-01 | 316 | 323 | 315 | 319 | 86,000 | 638 |
| 2003-08-29 | 317 | 317 | 314 | 315 | 46,000 | 630 |
| 2003-08-28 | 318 | 319 | 316 | 317 | 100,000 | 634 |
| 2003-08-27 | 324 | 324 | 318 | 318 | 103,000 | 636 |
| 2003-08-26 | 318 | 325 | 318 | 325 | 107,000 | 650 |
| 2003-08-25 | 324 | 324 | 318 | 318 | 104,000 | 636 |
| 2003-08-22 | 328 | 328 | 324 | 324 | 72,000 | 648 |
| 2003-08-21 | 329 | 330 | 327 | 328 | 51,000 | 656 |
| 2003-08-20 | 328 | 330 | 326 | 329 | 99,000 | 658 |
| 2003-08-19 | 328 | 328 | 325 | 328 | 123,000 | 656 |
| 2003-08-18 | 334 | 334 | 328 | 328 | 130,000 | 656 |
| 2003-08-15 | 330 | 334 | 330 | 333 | 216,000 | 666 |
| 2003-08-14 | 320 | 335 | 320 | 328 | 452,000 | 656 |
| 2003-08-13 | 312 | 318 | 312 | 318 | 84,000 | 636 |
| 2003-08-12 | 312 | 314 | 311 | 311 | 68,000 | 622 |
| 2003-08-11 | 310 | 312 | 310 | 312 | 61,000 | 624 |
| 2003-08-08 | 315 | 315 | 310 | 310 | 70,000 | 620 |
| 2003-08-07 | 314 | 317 | 310 | 315 | 86,000 | 630 |
| 2003-08-06 | 309 | 315 | 307 | 314 | 46,000 | 628 |
| 2003-08-05 | 311 | 312 | 310 | 310 | 61,000 | 620 |
| 2003-08-04 | 313 | 315 | 310 | 311 | 91,000 | 622 |
| 2003-08-01 | 315 | 315 | 311 | 313 | 118,000 | 626 |
| 2003-07-31 | 323 | 323 | 309 | 317 | 129,000 | 634 |
| 2003-07-30 | 316 | 323 | 316 | 323 | 90,000 | 646 |
| 2003-07-29 | 321 | 324 | 316 | 317 | 166,000 | 634 |
| 2003-07-28 | 320 | 325 | 317 | 321 | 222,000 | 642 |
| 2003-07-25 | 313 | 323 | 311 | 315 | 220,000 | 630 |
| 2003-07-24 | 319 | 322 | 313 | 313 | 415,000 | 626 |
| 2003-07-23 | 305 | 323 | 304 | 318 | 536,000 | 636 |
| 2003-07-22 | 299 | 302 | 297 | 300 | 98,000 | 600 |
| 2003-07-18 | 295 | 301 | 295 | 300 | 99,000 | 600 |
| 2003-07-17 | 305 | 306 | 297 | 299 | 146,000 | 598 |
| 2003-07-16 | 305 | 307 | 303 | 305 | 162,000 | 610 |
| 2003-07-15 | 301 | 307 | 301 | 303 | 191,000 | 606 |
| 2003-07-14 | 304 | 311 | 301 | 301 | 268,000 | 602 |
| 2003-07-11 | 296 | 305 | 296 | 301 | 204,000 | 602 |
| 2003-07-10 | 293 | 297 | 293 | 296 | 85,000 | 592 |
| 2003-07-09 | 295 | 296 | 289 | 293 | 103,000 | 586 |
| 2003-07-08 | 293 | 297 | 292 | 295 | 158,000 | 590 |
| 2003-07-07 | 291 | 294 | 291 | 292 | 105,000 | 584 |
| 2003-07-04 | 292 | 295 | 291 | 294 | 142,000 | 588 |
| 2003-07-03 | 300 | 302 | 293 | 293 | 217,000 | 586 |
| 2003-07-02 | 303 | 303 | 295 | 299 | 181,000 | 598 |
| 2003-07-01 | 297 | 305 | 297 | 301 | 136,000 | 602 |
| 2003-06-30 | 304 | 304 | 295 | 295 | 221,000 | 590 |
| 2003-06-27 | 318 | 320 | 306 | 309 | 1,104,000 | 618 |
| 2003-06-26 | 274 | 275 | 271 | 273 | 60,000 | 546 |
| 2003-06-25 | 279 | 279 | 274 | 274 | 81,000 | 548 |
| 2003-06-24 | 280 | 281 | 278 | 279 | 108,000 | 558 |
| 2003-06-23 | 279 | 280 | 276 | 278 | 85,000 | 556 |
| 2003-06-20 | 279 | 281 | 278 | 279 | 42,000 | 558 |
| 2003-06-19 | 280 | 282 | 279 | 282 | 113,000 | 564 |
| 2003-06-18 | 282 | 285 | 281 | 281 | 112,000 | 562 |
| 2003-06-17 | 281 | 282 | 280 | 282 | 76,000 | 564 |
| 2003-06-16 | 277 | 280 | 276 | 280 | 65,000 | 560 |
| 2003-06-13 | 275 | 280 | 275 | 277 | 277,000 | 554 |
| 2003-06-12 | 285 | 285 | 274 | 274 | 276,000 | 548 |
| 2003-06-11 | 278 | 285 | 277 | 282 | 570,000 | 564 |
| 2003-06-10 | 274 | 277 | 274 | 277 | 62,000 | 554 |
| 2003-06-09 | 277 | 279 | 275 | 278 | 99,000 | 556 |
| 2003-06-06 | 274 | 277 | 273 | 277 | 101,000 | 554 |
| 2003-06-05 | 273 | 277 | 273 | 274 | 104,000 | 548 |
| 2003-06-04 | 274 | 275 | 273 | 273 | 86,000 | 546 |
| 2003-06-03 | 272 | 274 | 271 | 274 | 88,000 | 548 |
| 2003-06-02 | 271 | 276 | 271 | 272 | 115,000 | 544 |
| 2003-05-30 | 273 | 273 | 270 | 271 | 110,000 | 542 |
| 2003-05-29 | 272 | 274 | 270 | 273 | 77,000 | 546 |
| 2003-05-28 | 264 | 271 | 264 | 270 | 162,000 | 540 |
| 2003-05-27 | 262 | 265 | 262 | 264 | 77,000 | 528 |
| 2003-05-26 | 269 | 269 | 262 | 262 | 72,000 | 524 |
| 2003-05-23 | 266 | 270 | 266 | 269 | 96,000 | 538 |
| 2003-05-22 | 272 | 274 | 266 | 269 | 123,000 | 538 |
| 2003-05-21 | 273 | 274 | 272 | 272 | 36,000 | 544 |
| 2003-05-20 | 269 | 272 | 269 | 271 | 43,000 | 542 |
| 2003-05-19 | 265 | 268 | 261 | 268 | 69,000 | 536 |
| 2003-05-16 | 271 | 271 | 265 | 265 | 37,000 | 530 |
| 2003-05-15 | 277 | 277 | 269 | 269 | 87,000 | 538 |
| 2003-05-14 | 274 | 280 | 274 | 280 | 138,000 | 560 |
| 2003-05-13 | 278 | 278 | 274 | 274 | 111,000 | 548 |
| 2003-05-12 | 274 | 282 | 274 | 278 | 199,000 | 556 |
| 2003-05-09 | 267 | 275 | 267 | 274 | 175,000 | 548 |
| 2003-05-08 | 268 | 268 | 267 | 267 | 70,000 | 534 |
| 2003-05-07 | 268 | 268 | 264 | 268 | 82,000 | 536 |
| 2003-05-06 | 261 | 270 | 261 | 269 | 111,000 | 538 |
| 2003-05-02 | 259 | 260 | 258 | 259 | 81,000 | 518 |
| 2003-05-01 | 256 | 264 | 256 | 261 | 41,000 | 522 |
| 2003-04-30 | 261 | 265 | 256 | 256 | 94,000 | 512 |
| 2003-04-28 | 265 | 265 | 261 | 261 | 41,000 | 522 |
| 2003-04-25 | 266 | 266 | 261 | 263 | 32,000 | 526 |
| 2003-04-24 | 266 | 269 | 264 | 266 | 53,000 | 532 |
| 2003-04-23 | 273 | 273 | 264 | 265 | 117,000 | 530 |
| 2003-04-22 | 270 | 276 | 267 | 273 | 263,000 | 546 |
| 2003-04-21 | 262 | 273 | 262 | 270 | 219,000 | 540 |
| 2003-04-18 | 262 | 262 | 260 | 262 | 131,000 | 524 |
| 2003-04-17 | 260 | 263 | 259 | 262 | 162,000 | 524 |
| 2003-04-16 | 261 | 263 | 260 | 263 | 122,000 | 526 |
| 2003-04-15 | 248 | 260 | 248 | 259 | 197,000 | 518 |
| 2003-04-14 | 250 | 250 | 248 | 250 | 128,000 | 500 |
| 2003-04-11 | 246 | 252 | 246 | 252 | 108,000 | 504 |
| 2003-04-10 | 248 | 248 | 246 | 246 | 33,000 | 492 |
| 2003-04-09 | 248 | 249 | 246 | 249 | 95,000 | 498 |
| 2003-04-08 | 248 | 248 | 246 | 248 | 117,000 | 496 |
| 2003-04-07 | 249 | 249 | 247 | 248 | 77,000 | 496 |
| 2003-04-04 | 248 | 249 | 245 | 248 | 92,000 | 496 |
| 2003-04-03 | 249 | 249 | 247 | 248 | 94,000 | 496 |
| 2003-04-02 | 245 | 249 | 244 | 249 | 92,000 | 498 |
| 2003-04-01 | 238 | 246 | 238 | 245 | 79,000 | 490 |
| 2003-03-31 | 246 | 246 | 238 | 238 | 50,000 | 476 |
| 2003-03-28 | 249 | 249 | 242 | 246 | 52,000 | 492 |
| 2003-03-27 | 249 | 249 | 239 | 249 | 55,000 | 498 |
| 2003-03-26 | 244 | 249 | 244 | 249 | 27,000 | 498 |
| 2003-03-25 | 247 | 249 | 244 | 247 | 52,000 | 494 |
| 2003-03-24 | 250 | 255 | 249 | 252 | 164,000 | 504 |
| 2003-03-20 | 242 | 247 | 241 | 247 | 59,000 | 494 |
| 2003-03-19 | 238 | 240 | 237 | 240 | 30,000 | 480 |
| 2003-03-18 | 246 | 248 | 237 | 237 | 91,000 | 474 |
| 2003-03-17 | 242 | 243 | 240 | 241 | 54,000 | 482 |
| 2003-03-14 | 243 | 244 | 241 | 241 | 245,000 | 482 |
| 2003-03-13 | 233 | 238 | 233 | 238 | 45,000 | 476 |
| 2003-03-12 | 231 | 236 | 231 | 233 | 65,000 | 466 |
| 2003-03-11 | 239 | 239 | 231 | 231 | 165,000 | 462 |
| 2003-03-10 | 238 | 239 | 237 | 239 | 72,000 | 478 |
| 2003-03-07 | 246 | 248 | 237 | 239 | 107,000 | 478 |
| 2003-03-06 | 248 | 248 | 245 | 246 | 84,000 | 492 |
| 2003-03-05 | 250 | 250 | 248 | 249 | 75,000 | 498 |
| 2003-03-04 | 245 | 250 | 245 | 250 | 103,000 | 500 |
| 2003-03-03 | 239 | 245 | 239 | 245 | 51,000 | 490 |
| 2003-02-28 | 238 | 240 | 235 | 236 | 21,000 | 472 |
| 2003-02-27 | 240 | 240 | 237 | 237 | 30,000 | 474 |
| 2003-02-26 | 238 | 240 | 233 | 239 | 33,000 | 478 |
| 2003-02-25 | 242 | 242 | 235 | 235 | 110,000 | 470 |
| 2003-02-24 | 245 | 245 | 240 | 242 | 110,000 | 484 |
| 2003-02-21 | 247 | 247 | 243 | 245 | 106,000 | 490 |
| 2003-02-20 | 244 | 251 | 240 | 247 | 372,000 | 494 |
| 2003-02-19 | 245 | 247 | 243 | 243 | 94,000 | 486 |
| 2003-02-18 | 244 | 247 | 244 | 245 | 144,000 | 490 |
| 2003-02-17 | 249 | 249 | 247 | 247 | 72,000 | 494 |
| 2003-02-14 | 246 | 248 | 246 | 247 | 129,000 | 494 |
| 2003-02-13 | 245 | 248 | 245 | 247 | 90,000 | 494 |
| 2003-02-12 | 243 | 250 | 243 | 245 | 214,000 | 490 |
| 2003-02-10 | 237 | 243 | 236 | 243 | 121,000 | 486 |
| 2003-02-07 | 234 | 238 | 234 | 237 | 102,000 | 474 |
| 2003-02-06 | 234 | 234 | 232 | 232 | 100,000 | 464 |
| 2003-02-05 | 231 | 235 | 229 | 231 | 99,000 | 462 |
| 2003-02-04 | 230 | 231 | 229 | 231 | 61,000 | 462 |
| 2003-02-03 | 224 | 229 | 223 | 229 | 42,000 | 458 |
| 2003-01-31 | 222 | 226 | 222 | 223 | 37,000 | 446 |
| 2003-01-30 | 224 | 227 | 222 | 225 | 36,000 | 450 |
| 2003-01-29 | 224 | 226 | 220 | 226 | 100,000 | 452 |
| 2003-01-28 | 226 | 228 | 224 | 224 | 86,000 | 448 |
| 2003-01-27 | 233 | 233 | 226 | 232 | 79,000 | 464 |
| 2003-01-24 | 229 | 233 | 229 | 233 | 156,000 | 466 |
| 2003-01-23 | 226 | 229 | 225 | 229 | 68,000 | 458 |
| 2003-01-22 | 225 | 228 | 225 | 226 | 73,000 | 452 |
| 2003-01-21 | 229 | 229 | 226 | 229 | 73,000 | 458 |
| 2003-01-20 | 223 | 230 | 223 | 230 | 85,000 | 460 |
| 2003-01-17 | 224 | 226 | 223 | 223 | 53,000 | 446 |
| 2003-01-16 | 223 | 224 | 221 | 224 | 83,000 | 448 |
| 2003-01-15 | 221 | 225 | 221 | 223 | 83,000 | 446 |
| 2003-01-14 | 215 | 221 | 215 | 221 | 73,000 | 442 |
| 2003-01-10 | 217 | 218 | 215 | 215 | 82,000 | 430 |
| 2003-01-09 | 216 | 217 | 213 | 217 | 40,000 | 434 |
| 2003-01-08 | 216 | 217 | 215 | 216 | 39,000 | 432 |
| 2003-01-07 | 217 | 217 | 216 | 216 | 51,000 | 432 |
| 2003-01-06 | 212 | 215 | 211 | 215 | 23,000 | 430 |
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
