5195 バンドー化学(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	438	443	435	440	75,000	880
2004-12-29	442	442	433	438	137,000	876
2004-12-28	431	446	430	441	303,000	882
2004-12-27	437	438	431	433	151,000	866
2004-12-24	427	439	427	434	231,000	868
2004-12-22	423	430	422	428	192,000	856
2004-12-21	423	425	423	423	72,000	846
2004-12-20	425	426	421	426	89,000	852
2004-12-17	425	426	420	426	153,000	852
2004-12-16	420	427	420	424	164,000	848
2004-12-15	425	426	421	424	108,000	848
2004-12-14	424	430	422	427	204,000	854
2004-12-13	418	424	417	423	152,000	846
2004-12-10	415	419	415	417	164,000	834
2004-12-09	423	423	416	420	74,000	840
2004-12-08	423	426	420	425	147,000	850
2004-12-07	424	426	424	425	117,000	850
2004-12-06	424	430	423	423	168,000	846
2004-12-03	420	424	419	423	146,000	846
2004-12-02	417	420	411	419	121,000	838
2004-12-01	410	413	408	410	82,000	820
2004-11-30	412	415	410	415	136,000	830
2004-11-29	414	418	412	417	115,000	834
2004-11-26	417	418	412	414	139,000	828
2004-11-25	414	418	410	417	129,000	834
2004-11-24	416	424	416	419	143,000	838
2004-11-22	422	423	415	420	277,000	840
2004-11-19	424	430	419	428	492,000	856
2004-11-18	416	425	416	421	185,000	842
2004-11-17	427	428	421	421	228,000	842
2004-11-16	424	425	420	425	197,000	850
2004-11-15	423	428	421	424	271,000	848
2004-11-12	425	425	414	422	275,000	844
2004-11-11	443	445	420	420	1,381,000	840
2004-11-10	431	440	426	436	604,000	872
2004-11-09	433	438	429	435	683,000	870
2004-11-08	419	434	418	426	893,000	852
2004-11-05	414	420	414	416	203,000	832
2004-11-04	415	416	408	415	137,000	830
2004-11-02	410	422	408	413	247,000	826
2004-11-01	417	417	410	411	218,000	822
2004-10-29	409	423	406	418	839,000	836
2004-10-28	397	407	395	407	198,000	814
2004-10-27	395	397	394	394	41,000	788
2004-10-26	392	395	392	394	50,000	788
2004-10-25	394	399	392	394	103,000	788
2004-10-22	399	400	395	395	33,000	790
2004-10-21	404	404	394	394	111,000	788
2004-10-20	398	400	392	394	63,000	788
2004-10-19	406	406	397	401	63,000	802
2004-10-18	407	407	400	401	116,000	802
2004-10-15	396	401	395	400	72,000	800
2004-10-14	405	405	395	399	75,000	798
2004-10-13	404	406	402	405	69,000	810
2004-10-12	408	408	400	406	66,000	812
2004-10-08	409	409	405	408	55,000	816
2004-10-07	410	410	403	408	74,000	816
2004-10-06	405	410	404	410	88,000	820
2004-10-05	407	409	400	409	75,000	818
2004-10-04	405	410	404	407	78,000	814
2004-10-01	401	407	393	405	75,000	810
2004-09-30	396	405	396	401	142,000	802
2004-09-29	406	406	398	404	124,000	808
2004-09-28	413	413	402	410	127,000	820
2004-09-27	413	414	407	412	125,000	824
2004-09-24	407	418	407	411	306,000	822
2004-09-22	413	414	408	412	74,000	824
2004-09-21	417	419	410	412	124,000	824
2004-09-17	414	415	408	414	85,000	828
2004-09-16	405	414	405	411	219,000	822
2004-09-15	414	415	407	408	183,000	816
2004-09-14	412	416	407	415	223,000	830
2004-09-13	417	417	410	413	242,000	826
2004-09-10	407	417	405	417	730,000	834
2004-09-09	395	425	395	417	1,419,000	834
2004-09-08	385	386	384	385	200,000	770
2004-09-07	378	385	376	385	244,000	770
2004-09-06	372	379	372	379	204,000	758
2004-09-03	373	373	371	371	96,000	742
2004-09-02	372	373	371	372	127,000	744
2004-09-01	371	372	369	372	45,000	744
2004-08-31	372	372	369	369	49,000	738
2004-08-30	370	373	370	371	41,000	742
2004-08-27	369	371	368	370	65,000	740
2004-08-26	363	368	360	368	55,000	736
2004-08-25	359	370	359	368	77,000	736
2004-08-24	363	363	360	361	26,000	722
2004-08-23	360	363	360	363	28,000	726
2004-08-20	361	363	361	362	26,000	724
2004-08-19	360	364	360	363	32,000	726
2004-08-18	358	362	355	361	116,000	722
2004-08-17	362	362	353	356	46,000	712
2004-08-16	356	357	348	357	29,000	714
2004-08-13	360	363	356	356	60,000	712
2004-08-12	364	364	359	362	39,000	724
2004-08-11	356	364	356	364	33,000	728
2004-08-10	351	358	351	355	45,000	710
2004-08-09	356	359	355	356	49,000	712
2004-08-06	362	366	361	365	73,000	730
2004-08-05	364	368	362	362	72,000	724
2004-08-04	365	365	356	363	53,000	726
2004-08-03	368	368	364	365	44,000	730
2004-08-02	362	367	362	367	78,000	734
2004-07-30	364	364	360	360	49,000	720
2004-07-29	356	359	353	359	48,000	718
2004-07-28	363	363	357	361	48,000	722
2004-07-27	363	365	346	355	63,000	710
2004-07-26	368	372	362	363	85,000	726
2004-07-23	365	374	365	368	127,000	736
2004-07-22	366	367	361	361	48,000	722
2004-07-21	365	366	361	366	35,000	732
2004-07-20	370	370	360	360	51,000	720
2004-07-16	362	366	360	366	39,000	732
2004-07-15	368	368	365	366	48,000	732
2004-07-14	371	372	367	367	91,000	734
2004-07-13	373	373	370	370	127,000	740
2004-07-12	363	371	363	368	97,000	736
2004-07-09	359	362	358	362	42,000	724
2004-07-08	353	361	353	360	82,000	720
2004-07-07	350	358	350	358	93,000	716
2004-07-06	360	368	360	361	94,000	722
2004-07-05	361	362	360	360	65,000	720
2004-07-02	364	367	364	366	72,000	732
2004-07-01	372	386	369	369	193,000	738
2004-06-30	368	371	368	371	62,000	742
2004-06-29	375	375	371	373	122,000	746
2004-06-28	364	373	361	373	115,000	746
2004-06-25	364	366	361	362	85,000	724
2004-06-24	357	363	355	363	85,000	726
2004-06-23	357	360	355	355	70,000	710
2004-06-22	354	358	354	357	41,000	714
2004-06-21	356	363	356	359	57,000	718
2004-06-18	366	366	352	356	96,000	712
2004-06-17	368	368	360	361	99,000	722
2004-06-16	354	364	354	363	130,000	726
2004-06-15	357	357	352	353	102,000	706
2004-06-14	354	364	353	357	120,000	714
2004-06-11	350	354	350	353	241,000	706
2004-06-10	350	358	349	354	120,000	708
2004-06-09	349	352	347	349	154,000	698
2004-06-08	348	350	347	348	119,000	696
2004-06-07	342	350	342	345	129,000	690
2004-06-04	340	344	338	342	48,000	684
2004-06-03	345	346	340	340	75,000	680
2004-06-02	345	346	342	344	58,000	688
2004-06-01	348	350	342	342	77,000	684
2004-05-31	350	353	349	349	72,000	698
2004-05-28	342	350	342	349	104,000	698
2004-05-27	333	344	333	342	141,000	684
2004-05-26	337	339	330	330	43,000	660
2004-05-25	340	340	333	338	54,000	676
2004-05-24	341	345	340	341	63,000	682
2004-05-21	346	348	328	346	135,000	692
2004-05-20	321	338	319	337	135,000	674
2004-05-19	332	332	319	323	138,000	646
2004-05-18	332	332	317	317	109,000	634
2004-05-17	328	328	317	317	81,000	634
2004-05-14	325	326	320	323	81,000	646
2004-05-13	335	335	327	327	73,000	654
2004-05-12	335	335	330	335	60,000	670
2004-05-11	320	329	310	325	142,000	650
2004-05-10	343	343	315	323	111,000	646
2004-05-07	342	347	342	344	75,000	688
2004-05-06	355	355	346	348	96,000	696
2004-04-30	365	365	348	356	185,000	712
2004-04-28	373	373	365	365	86,000	730
2004-04-27	370	370	364	370	116,000	740
2004-04-26	375	375	369	370	77,000	740
2004-04-23	374	376	372	374	95,000	748
2004-04-22	374	378	372	374	97,000	748
2004-04-21	376	376	367	371	110,000	742
2004-04-20	372	377	368	376	99,000	752
2004-04-19	377	377	368	372	109,000	744
2004-04-16	371	377	369	375	83,000	750
2004-04-15	382	382	370	371	152,000	742
2004-04-14	377	385	377	382	106,000	764
2004-04-13	379	380	375	377	126,000	754
2004-04-12	376	379	372	377	77,000	754
2004-04-09	376	377	370	377	120,000	754
2004-04-08	381	381	377	380	85,000	760
2004-04-07	381	383	380	382	108,000	764
2004-04-06	386	386	377	380	151,000	760
2004-04-05	381	389	380	382	178,000	764
2004-04-02	375	384	373	380	264,000	760
2004-04-01	382	382	372	373	327,000	746
2004-03-31	370	375	367	372	263,000	744
2004-03-30	372	375	364	365	284,000	730
2004-03-29	356	359	355	357	108,000	714
2004-03-26	348	360	348	354	219,000	708
2004-03-25	347	347	342	342	70,000	684
2004-03-24	341	343	340	342	50,000	684
2004-03-23	340	344	338	342	49,000	684
2004-03-22	339	343	339	340	71,000	680
2004-03-19	343	348	340	340	109,000	680
2004-03-18	350	350	343	344	106,000	688
2004-03-17	350	350	345	349	92,000	698
2004-03-16	345	349	342	342	78,000	684
2004-03-15	338	347	338	345	87,000	690
2004-03-12	334	339	334	338	149,000	676
2004-03-11	341	346	341	344	67,000	688
2004-03-10	346	352	345	346	124,000	692
2004-03-09	350	351	345	346	115,000	692
2004-03-08	339	350	339	345	278,000	690
2004-03-05	336	339	335	337	77,000	674
2004-03-04	337	339	336	339	70,000	678
2004-03-03	335	338	334	337	64,000	674
2004-03-02	338	338	334	335	73,000	670
2004-03-01	329	339	327	338	178,000	676
2004-02-27	322	327	322	327	62,000	654
2004-02-26	320	323	320	322	44,000	644
2004-02-25	322	323	320	320	56,000	640
2004-02-24	325	325	323	324	65,000	648
2004-02-23	321	325	320	324	44,000	648
2004-02-20	322	323	321	323	67,000	646
2004-02-19	325	326	322	322	49,000	644
2004-02-18	327	328	325	325	106,000	650
2004-02-17	325	326	322	322	63,000	644
2004-02-16	324	328	316	317	83,000	634
2004-02-13	321	322	321	322	37,000	644
2004-02-12	319	322	319	320	67,000	640
2004-02-10	318	322	318	319	44,000	638
2004-02-09	321	322	317	317	136,000	634
2004-02-06	322	322	320	320	39,000	640
2004-02-05	322	323	321	322	17,000	644
2004-02-04	327	327	322	322	42,000	644
2004-02-03	323	327	321	327	72,000	654
2004-02-02	324	325	323	323	53,000	646
2004-01-30	321	324	321	323	57,000	646
2004-01-29	326	327	318	320	140,000	640
2004-01-28	335	336	333	334	51,000	668
2004-01-27	339	339	336	336	66,000	672
2004-01-26	340	343	337	338	54,000	676
2004-01-23	342	342	336	337	61,000	674
2004-01-22	339	339	336	337	47,000	674
2004-01-21	343	343	340	340	74,000	680
2004-01-20	340	341	339	339	51,000	678
2004-01-19	344	345	341	343	65,000	686
2004-01-16	341	344	340	343	67,000	686
2004-01-15	339	341	338	338	80,000	676
2004-01-14	341	342	338	339	66,000	678
2004-01-13	345	345	340	342	94,000	684
2004-01-09	338	347	338	344	143,000	688
2004-01-08	331	340	331	338	113,000	676
2004-01-07	332	333	331	331	52,000	662
2004-01-06	330	338	330	332	105,000	664
2004-01-05	326	329	324	329	56,000	658

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