5195 バンドー化学(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30517517513516133,0001,032
2005-12-29519519516518216,0001,036
2005-12-28513517511515257,0001,030
2005-12-27517518512513235,0001,026
2005-12-26518519514517181,0001,034
2005-12-22514518511513243,0001,026
2005-12-21511516511514283,0001,028
2005-12-20514516510513324,0001,026
2005-12-19516520511512197,0001,024
2005-12-16512517509510233,0001,020
2005-12-15519520514515184,0001,030
2005-12-14530533521521523,0001,042
2005-12-13521524516518345,0001,036
2005-12-12519522515516456,0001,032
2005-12-09508514508512631,0001,024
2005-12-08523525505512516,0001,024
2005-12-07530530526526172,0001,052
2005-12-06534536527529429,0001,058
2005-12-05525535525534528,0001,068
2005-12-02523523520523267,0001,046
2005-12-01519521517520268,0001,040
2005-11-30513521512518551,0001,036
2005-11-29513514511512205,0001,024
2005-11-28513514510512227,0001,024
2005-11-25511512510512102,0001,024
2005-11-24517517510510191,0001,020
2005-11-22515515513515203,0001,030
2005-11-21520523511511440,0001,022
2005-11-18527529506510429,0001,020
2005-11-17516528516526137,0001,052
2005-11-16524524519523112,0001,046
2005-11-15530530523524186,0001,048
2005-11-14530534521521293,0001,042
2005-11-11518526518521289,0001,042
2005-11-1051851851451699,0001,032
2005-11-09516518516517110,0001,034
2005-11-08518520515517122,0001,034
2005-11-07516520515519226,0001,038
2005-11-04508520508520349,0001,040
2005-11-02516518510510139,0001,020
2005-11-01514516510515126,0001,030
2005-10-31506513506508160,0001,016
2005-10-28510512502502102,0001,004
2005-10-27500508496508140,0001,016
2005-10-26500502497499145,000998
2005-10-25499505497498113,000996
2005-10-2450250449349552,000990
2005-10-2150050449150297,0001,004
2005-10-2050450850050468,0001,008
2005-10-19504512497499114,000998
2005-10-1850450549949970,000998
2005-10-1751051050350378,0001,006
2005-10-14500506497504116,0001,008
2005-10-13506511493500198,0001,000
2005-10-12509513502511176,0001,022
2005-10-11504508492501194,0001,002
2005-10-07510512495504138,0001,008
2005-10-06520521510510133,0001,020
2005-10-05525525517520138,0001,040
2005-10-0451352251352099,0001,040
2005-10-03526526513517107,0001,034
2005-09-30529529522526143,0001,052
2005-09-29524528520526138,0001,052
2005-09-28523530523528128,0001,056
2005-09-2753153152252982,0001,058
2005-09-26518533518532193,0001,064
2005-09-2251551751251353,0001,026
2005-09-21524524516516161,0001,032
2005-09-20521524520524154,0001,048
2005-09-16514517511517275,0001,034
2005-09-15515516511513143,0001,026
2005-09-14517517512516147,0001,032
2005-09-13514527514518249,0001,036
2005-09-12515517513514101,0001,028
2005-09-09510515508514310,0001,028
2005-09-08509512506506109,0001,012
2005-09-07512514506512108,0001,024
2005-09-06511517511511113,0001,022
2005-09-0551451750951477,0001,028
2005-09-02513516508514152,0001,028
2005-09-01504518501511153,0001,022
2005-08-3150450550150194,0001,002
2005-08-3050550650250353,0001,006
2005-08-2950950950150379,0001,006
2005-08-26510512505508112,0001,016
2005-08-2550951150951079,0001,020
2005-08-24512513508512168,0001,024
2005-08-23506511506508194,0001,016
2005-08-2250350650350496,0001,008
2005-08-1950050450050185,0001,002
2005-08-18503503498498121,000996
2005-08-17500504499500120,0001,000
2005-08-1649750049649897,000996
2005-08-15494499492496157,000992
2005-08-1249849849449597,000990
2005-08-11491498488496251,000992
2005-08-10492500492500147,0001,000
2005-08-0948850048849758,000994
2005-08-08475492475488120,000976
2005-08-05502502485486141,000972
2005-08-04502504498499221,000998
2005-08-03500500494494106,000988
2005-08-02506506501502156,0001,004
2005-08-01505506502504112,0001,008
2005-07-29499503498500134,0001,000
2005-07-28500500496499118,000998
2005-07-27492500487499115,000998
2005-07-2648749348549284,000984
2005-07-2548549148548996,000978
2005-07-2248749048548658,000972
2005-07-2149549649049090,000980
2005-07-20496496488495109,000990
2005-07-1948749048448847,000976
2005-07-1548848848448542,000970
2005-07-1448648848348560,000970
2005-07-1348748848348846,000976
2005-07-1248849048648648,000972
2005-07-11487493487488196,000976
2005-07-0848648948648664,000972
2005-07-07490493488489106,000978
2005-07-0649749849549560,000990
2005-07-0550050049549693,000992
2005-07-04498500496500101,0001,000
2005-07-0150050049449862,000996
2005-06-3050250249050075,0001,000
2005-06-2950150149449969,000998
2005-06-2849550149350196,0001,002
2005-06-27502503477495124,000990
2005-06-24491507491507164,0001,014
2005-06-23490501488501137,0001,002
2005-06-2248649048149074,000980
2005-06-2148648848348745,000974
2005-06-2049349448648771,000974
2005-06-17495495489489154,000978
2005-06-1649149148949177,000982
2005-06-15486493482486106,000972
2005-06-1447948747948560,000970
2005-06-13479485476479113,000958
2005-06-10479480475479156,000958
2005-06-0947748047447466,000948
2005-06-0847748447547692,000952
2005-06-0746547546547475,000948
2005-06-0646947546646695,000932
2005-06-03468475464475151,000950
2005-06-02467471464466134,000932
2005-06-0146146946146771,000934
2005-05-31464465456465115,000930
2005-05-30468469460465121,000930
2005-05-27452463450459107,000918
2005-05-2644845144344958,000898
2005-05-2545946445045489,000908
2005-05-2446046345645773,000914
2005-05-2345545745245493,000908
2005-05-2046446545545554,000910
2005-05-1945846145245783,000914
2005-05-1846446645745787,000914
2005-05-17476477456459105,000918
2005-05-16469475469469305,000938
2005-05-13495498470470395,000940
2005-05-1250350349849931,000998
2005-05-1149650449350398,0001,006
2005-05-10499508496504138,0001,008
2005-05-0949549849049581,000990
2005-05-0649249649149666,000992
2005-05-0249249348849248,000984
2005-04-2848749048548970,000978
2005-04-2748449148449171,000982
2005-04-2648549048548864,000976
2005-04-2548449248349091,000980
2005-04-22480485480484169,000968
2005-04-21476476469474171,000948
2005-04-20474485474479147,000958
2005-04-19460482460472264,000944
2005-04-18480480459465345,000930
2005-04-15490493488490131,000980
2005-04-14490497490495260,000990
2005-04-13511512496504198,0001,008
2005-04-1251551551051087,0001,020
2005-04-11518518515515115,0001,030
2005-04-08520526518520255,0001,040
2005-04-07525527520522117,0001,044
2005-04-0652752752252588,0001,050
2005-04-05520529520524209,0001,048
2005-04-04508520508519145,0001,038
2005-04-01503514501510143,0001,020
2005-03-31512513510512105,0001,024
2005-03-30508513502506120,0001,012
2005-03-29513517510514179,0001,028
2005-03-2851251651151576,0001,030
2005-03-25514516512515159,0001,030
2005-03-24512513509511116,0001,022
2005-03-23512514505509113,0001,018
2005-03-2251751751251584,0001,030
2005-03-18515520511514255,0001,028
2005-03-17510514503514161,0001,028
2005-03-16504515499511289,0001,022
2005-03-15504505500502125,0001,004
2005-03-14505512500500206,0001,000
2005-03-11503504502502255,0001,004
2005-03-10490503489501261,0001,002
2005-03-09496498495495116,000990
2005-03-08497498494497140,000994
2005-03-0749349749349786,000994
2005-03-04495495492493107,000986
2005-03-0349449649449697,000992
2005-03-0249850149549898,000996
2005-03-01497502492502214,0001,004
2005-02-28491497490497158,000994
2005-02-25488494487490242,000980
2005-02-24488488483488153,000976
2005-02-23479488479483144,000966
2005-02-22486490483483160,000966
2005-02-21485490482486152,000972
2005-02-18478487477482139,000964
2005-02-17480480472479119,000958
2005-02-16489489472480101,000960
2005-02-1548948948548974,000978
2005-02-14485494482492217,000984
2005-02-10473483473481118,000962
2005-02-0948148147647898,000956
2005-02-08472485472481199,000962
2005-02-0747247747247489,000948
2005-02-04475483470475407,000950
2005-02-03465468462467295,000934
2005-02-02456464455460244,000920
2005-02-01458459453456150,000912
2005-01-31449459448459236,000918
2005-01-28449452446451207,000902
2005-01-27449452443448189,000896
2005-01-26435453435445275,000890
2005-01-2543443643443552,000870
2005-01-2443143543143352,000866
2005-01-2143043442943266,000864
2005-01-20430435430434106,000868
2005-01-1943443643343543,000870
2005-01-18436437435436106,000872
2005-01-1744044043743884,000876
2005-01-14430439429437124,000874
2005-01-13435435431433140,000866
2005-01-12437438435436200,000872
2005-01-11432440430437318,000874
2005-01-07429432427427137,000854
2005-01-06428428423428226,000856
2005-01-0543343443243294,000864
2005-01-0443943943643730,000874

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