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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 517 | 517 | 513 | 516 | 133,000 | 1,032 |
| 2005-12-29 | 519 | 519 | 516 | 518 | 216,000 | 1,036 |
| 2005-12-28 | 513 | 517 | 511 | 515 | 257,000 | 1,030 |
| 2005-12-27 | 517 | 518 | 512 | 513 | 235,000 | 1,026 |
| 2005-12-26 | 518 | 519 | 514 | 517 | 181,000 | 1,034 |
| 2005-12-22 | 514 | 518 | 511 | 513 | 243,000 | 1,026 |
| 2005-12-21 | 511 | 516 | 511 | 514 | 283,000 | 1,028 |
| 2005-12-20 | 514 | 516 | 510 | 513 | 324,000 | 1,026 |
| 2005-12-19 | 516 | 520 | 511 | 512 | 197,000 | 1,024 |
| 2005-12-16 | 512 | 517 | 509 | 510 | 233,000 | 1,020 |
| 2005-12-15 | 519 | 520 | 514 | 515 | 184,000 | 1,030 |
| 2005-12-14 | 530 | 533 | 521 | 521 | 523,000 | 1,042 |
| 2005-12-13 | 521 | 524 | 516 | 518 | 345,000 | 1,036 |
| 2005-12-12 | 519 | 522 | 515 | 516 | 456,000 | 1,032 |
| 2005-12-09 | 508 | 514 | 508 | 512 | 631,000 | 1,024 |
| 2005-12-08 | 523 | 525 | 505 | 512 | 516,000 | 1,024 |
| 2005-12-07 | 530 | 530 | 526 | 526 | 172,000 | 1,052 |
| 2005-12-06 | 534 | 536 | 527 | 529 | 429,000 | 1,058 |
| 2005-12-05 | 525 | 535 | 525 | 534 | 528,000 | 1,068 |
| 2005-12-02 | 523 | 523 | 520 | 523 | 267,000 | 1,046 |
| 2005-12-01 | 519 | 521 | 517 | 520 | 268,000 | 1,040 |
| 2005-11-30 | 513 | 521 | 512 | 518 | 551,000 | 1,036 |
| 2005-11-29 | 513 | 514 | 511 | 512 | 205,000 | 1,024 |
| 2005-11-28 | 513 | 514 | 510 | 512 | 227,000 | 1,024 |
| 2005-11-25 | 511 | 512 | 510 | 512 | 102,000 | 1,024 |
| 2005-11-24 | 517 | 517 | 510 | 510 | 191,000 | 1,020 |
| 2005-11-22 | 515 | 515 | 513 | 515 | 203,000 | 1,030 |
| 2005-11-21 | 520 | 523 | 511 | 511 | 440,000 | 1,022 |
| 2005-11-18 | 527 | 529 | 506 | 510 | 429,000 | 1,020 |
| 2005-11-17 | 516 | 528 | 516 | 526 | 137,000 | 1,052 |
| 2005-11-16 | 524 | 524 | 519 | 523 | 112,000 | 1,046 |
| 2005-11-15 | 530 | 530 | 523 | 524 | 186,000 | 1,048 |
| 2005-11-14 | 530 | 534 | 521 | 521 | 293,000 | 1,042 |
| 2005-11-11 | 518 | 526 | 518 | 521 | 289,000 | 1,042 |
| 2005-11-10 | 518 | 518 | 514 | 516 | 99,000 | 1,032 |
| 2005-11-09 | 516 | 518 | 516 | 517 | 110,000 | 1,034 |
| 2005-11-08 | 518 | 520 | 515 | 517 | 122,000 | 1,034 |
| 2005-11-07 | 516 | 520 | 515 | 519 | 226,000 | 1,038 |
| 2005-11-04 | 508 | 520 | 508 | 520 | 349,000 | 1,040 |
| 2005-11-02 | 516 | 518 | 510 | 510 | 139,000 | 1,020 |
| 2005-11-01 | 514 | 516 | 510 | 515 | 126,000 | 1,030 |
| 2005-10-31 | 506 | 513 | 506 | 508 | 160,000 | 1,016 |
| 2005-10-28 | 510 | 512 | 502 | 502 | 102,000 | 1,004 |
| 2005-10-27 | 500 | 508 | 496 | 508 | 140,000 | 1,016 |
| 2005-10-26 | 500 | 502 | 497 | 499 | 145,000 | 998 |
| 2005-10-25 | 499 | 505 | 497 | 498 | 113,000 | 996 |
| 2005-10-24 | 502 | 504 | 493 | 495 | 52,000 | 990 |
| 2005-10-21 | 500 | 504 | 491 | 502 | 97,000 | 1,004 |
| 2005-10-20 | 504 | 508 | 500 | 504 | 68,000 | 1,008 |
| 2005-10-19 | 504 | 512 | 497 | 499 | 114,000 | 998 |
| 2005-10-18 | 504 | 505 | 499 | 499 | 70,000 | 998 |
| 2005-10-17 | 510 | 510 | 503 | 503 | 78,000 | 1,006 |
| 2005-10-14 | 500 | 506 | 497 | 504 | 116,000 | 1,008 |
| 2005-10-13 | 506 | 511 | 493 | 500 | 198,000 | 1,000 |
| 2005-10-12 | 509 | 513 | 502 | 511 | 176,000 | 1,022 |
| 2005-10-11 | 504 | 508 | 492 | 501 | 194,000 | 1,002 |
| 2005-10-07 | 510 | 512 | 495 | 504 | 138,000 | 1,008 |
| 2005-10-06 | 520 | 521 | 510 | 510 | 133,000 | 1,020 |
| 2005-10-05 | 525 | 525 | 517 | 520 | 138,000 | 1,040 |
| 2005-10-04 | 513 | 522 | 513 | 520 | 99,000 | 1,040 |
| 2005-10-03 | 526 | 526 | 513 | 517 | 107,000 | 1,034 |
| 2005-09-30 | 529 | 529 | 522 | 526 | 143,000 | 1,052 |
| 2005-09-29 | 524 | 528 | 520 | 526 | 138,000 | 1,052 |
| 2005-09-28 | 523 | 530 | 523 | 528 | 128,000 | 1,056 |
| 2005-09-27 | 531 | 531 | 522 | 529 | 82,000 | 1,058 |
| 2005-09-26 | 518 | 533 | 518 | 532 | 193,000 | 1,064 |
| 2005-09-22 | 515 | 517 | 512 | 513 | 53,000 | 1,026 |
| 2005-09-21 | 524 | 524 | 516 | 516 | 161,000 | 1,032 |
| 2005-09-20 | 521 | 524 | 520 | 524 | 154,000 | 1,048 |
| 2005-09-16 | 514 | 517 | 511 | 517 | 275,000 | 1,034 |
| 2005-09-15 | 515 | 516 | 511 | 513 | 143,000 | 1,026 |
| 2005-09-14 | 517 | 517 | 512 | 516 | 147,000 | 1,032 |
| 2005-09-13 | 514 | 527 | 514 | 518 | 249,000 | 1,036 |
| 2005-09-12 | 515 | 517 | 513 | 514 | 101,000 | 1,028 |
| 2005-09-09 | 510 | 515 | 508 | 514 | 310,000 | 1,028 |
| 2005-09-08 | 509 | 512 | 506 | 506 | 109,000 | 1,012 |
| 2005-09-07 | 512 | 514 | 506 | 512 | 108,000 | 1,024 |
| 2005-09-06 | 511 | 517 | 511 | 511 | 113,000 | 1,022 |
| 2005-09-05 | 514 | 517 | 509 | 514 | 77,000 | 1,028 |
| 2005-09-02 | 513 | 516 | 508 | 514 | 152,000 | 1,028 |
| 2005-09-01 | 504 | 518 | 501 | 511 | 153,000 | 1,022 |
| 2005-08-31 | 504 | 505 | 501 | 501 | 94,000 | 1,002 |
| 2005-08-30 | 505 | 506 | 502 | 503 | 53,000 | 1,006 |
| 2005-08-29 | 509 | 509 | 501 | 503 | 79,000 | 1,006 |
| 2005-08-26 | 510 | 512 | 505 | 508 | 112,000 | 1,016 |
| 2005-08-25 | 509 | 511 | 509 | 510 | 79,000 | 1,020 |
| 2005-08-24 | 512 | 513 | 508 | 512 | 168,000 | 1,024 |
| 2005-08-23 | 506 | 511 | 506 | 508 | 194,000 | 1,016 |
| 2005-08-22 | 503 | 506 | 503 | 504 | 96,000 | 1,008 |
| 2005-08-19 | 500 | 504 | 500 | 501 | 85,000 | 1,002 |
| 2005-08-18 | 503 | 503 | 498 | 498 | 121,000 | 996 |
| 2005-08-17 | 500 | 504 | 499 | 500 | 120,000 | 1,000 |
| 2005-08-16 | 497 | 500 | 496 | 498 | 97,000 | 996 |
| 2005-08-15 | 494 | 499 | 492 | 496 | 157,000 | 992 |
| 2005-08-12 | 498 | 498 | 494 | 495 | 97,000 | 990 |
| 2005-08-11 | 491 | 498 | 488 | 496 | 251,000 | 992 |
| 2005-08-10 | 492 | 500 | 492 | 500 | 147,000 | 1,000 |
| 2005-08-09 | 488 | 500 | 488 | 497 | 58,000 | 994 |
| 2005-08-08 | 475 | 492 | 475 | 488 | 120,000 | 976 |
| 2005-08-05 | 502 | 502 | 485 | 486 | 141,000 | 972 |
| 2005-08-04 | 502 | 504 | 498 | 499 | 221,000 | 998 |
| 2005-08-03 | 500 | 500 | 494 | 494 | 106,000 | 988 |
| 2005-08-02 | 506 | 506 | 501 | 502 | 156,000 | 1,004 |
| 2005-08-01 | 505 | 506 | 502 | 504 | 112,000 | 1,008 |
| 2005-07-29 | 499 | 503 | 498 | 500 | 134,000 | 1,000 |
| 2005-07-28 | 500 | 500 | 496 | 499 | 118,000 | 998 |
| 2005-07-27 | 492 | 500 | 487 | 499 | 115,000 | 998 |
| 2005-07-26 | 487 | 493 | 485 | 492 | 84,000 | 984 |
| 2005-07-25 | 485 | 491 | 485 | 489 | 96,000 | 978 |
| 2005-07-22 | 487 | 490 | 485 | 486 | 58,000 | 972 |
| 2005-07-21 | 495 | 496 | 490 | 490 | 90,000 | 980 |
| 2005-07-20 | 496 | 496 | 488 | 495 | 109,000 | 990 |
| 2005-07-19 | 487 | 490 | 484 | 488 | 47,000 | 976 |
| 2005-07-15 | 488 | 488 | 484 | 485 | 42,000 | 970 |
| 2005-07-14 | 486 | 488 | 483 | 485 | 60,000 | 970 |
| 2005-07-13 | 487 | 488 | 483 | 488 | 46,000 | 976 |
| 2005-07-12 | 488 | 490 | 486 | 486 | 48,000 | 972 |
| 2005-07-11 | 487 | 493 | 487 | 488 | 196,000 | 976 |
| 2005-07-08 | 486 | 489 | 486 | 486 | 64,000 | 972 |
| 2005-07-07 | 490 | 493 | 488 | 489 | 106,000 | 978 |
| 2005-07-06 | 497 | 498 | 495 | 495 | 60,000 | 990 |
| 2005-07-05 | 500 | 500 | 495 | 496 | 93,000 | 992 |
| 2005-07-04 | 498 | 500 | 496 | 500 | 101,000 | 1,000 |
| 2005-07-01 | 500 | 500 | 494 | 498 | 62,000 | 996 |
| 2005-06-30 | 502 | 502 | 490 | 500 | 75,000 | 1,000 |
| 2005-06-29 | 501 | 501 | 494 | 499 | 69,000 | 998 |
| 2005-06-28 | 495 | 501 | 493 | 501 | 96,000 | 1,002 |
| 2005-06-27 | 502 | 503 | 477 | 495 | 124,000 | 990 |
| 2005-06-24 | 491 | 507 | 491 | 507 | 164,000 | 1,014 |
| 2005-06-23 | 490 | 501 | 488 | 501 | 137,000 | 1,002 |
| 2005-06-22 | 486 | 490 | 481 | 490 | 74,000 | 980 |
| 2005-06-21 | 486 | 488 | 483 | 487 | 45,000 | 974 |
| 2005-06-20 | 493 | 494 | 486 | 487 | 71,000 | 974 |
| 2005-06-17 | 495 | 495 | 489 | 489 | 154,000 | 978 |
| 2005-06-16 | 491 | 491 | 489 | 491 | 77,000 | 982 |
| 2005-06-15 | 486 | 493 | 482 | 486 | 106,000 | 972 |
| 2005-06-14 | 479 | 487 | 479 | 485 | 60,000 | 970 |
| 2005-06-13 | 479 | 485 | 476 | 479 | 113,000 | 958 |
| 2005-06-10 | 479 | 480 | 475 | 479 | 156,000 | 958 |
| 2005-06-09 | 477 | 480 | 474 | 474 | 66,000 | 948 |
| 2005-06-08 | 477 | 484 | 475 | 476 | 92,000 | 952 |
| 2005-06-07 | 465 | 475 | 465 | 474 | 75,000 | 948 |
| 2005-06-06 | 469 | 475 | 466 | 466 | 95,000 | 932 |
| 2005-06-03 | 468 | 475 | 464 | 475 | 151,000 | 950 |
| 2005-06-02 | 467 | 471 | 464 | 466 | 134,000 | 932 |
| 2005-06-01 | 461 | 469 | 461 | 467 | 71,000 | 934 |
| 2005-05-31 | 464 | 465 | 456 | 465 | 115,000 | 930 |
| 2005-05-30 | 468 | 469 | 460 | 465 | 121,000 | 930 |
| 2005-05-27 | 452 | 463 | 450 | 459 | 107,000 | 918 |
| 2005-05-26 | 448 | 451 | 443 | 449 | 58,000 | 898 |
| 2005-05-25 | 459 | 464 | 450 | 454 | 89,000 | 908 |
| 2005-05-24 | 460 | 463 | 456 | 457 | 73,000 | 914 |
| 2005-05-23 | 455 | 457 | 452 | 454 | 93,000 | 908 |
| 2005-05-20 | 464 | 465 | 455 | 455 | 54,000 | 910 |
| 2005-05-19 | 458 | 461 | 452 | 457 | 83,000 | 914 |
| 2005-05-18 | 464 | 466 | 457 | 457 | 87,000 | 914 |
| 2005-05-17 | 476 | 477 | 456 | 459 | 105,000 | 918 |
| 2005-05-16 | 469 | 475 | 469 | 469 | 305,000 | 938 |
| 2005-05-13 | 495 | 498 | 470 | 470 | 395,000 | 940 |
| 2005-05-12 | 503 | 503 | 498 | 499 | 31,000 | 998 |
| 2005-05-11 | 496 | 504 | 493 | 503 | 98,000 | 1,006 |
| 2005-05-10 | 499 | 508 | 496 | 504 | 138,000 | 1,008 |
| 2005-05-09 | 495 | 498 | 490 | 495 | 81,000 | 990 |
| 2005-05-06 | 492 | 496 | 491 | 496 | 66,000 | 992 |
| 2005-05-02 | 492 | 493 | 488 | 492 | 48,000 | 984 |
| 2005-04-28 | 487 | 490 | 485 | 489 | 70,000 | 978 |
| 2005-04-27 | 484 | 491 | 484 | 491 | 71,000 | 982 |
| 2005-04-26 | 485 | 490 | 485 | 488 | 64,000 | 976 |
| 2005-04-25 | 484 | 492 | 483 | 490 | 91,000 | 980 |
| 2005-04-22 | 480 | 485 | 480 | 484 | 169,000 | 968 |
| 2005-04-21 | 476 | 476 | 469 | 474 | 171,000 | 948 |
| 2005-04-20 | 474 | 485 | 474 | 479 | 147,000 | 958 |
| 2005-04-19 | 460 | 482 | 460 | 472 | 264,000 | 944 |
| 2005-04-18 | 480 | 480 | 459 | 465 | 345,000 | 930 |
| 2005-04-15 | 490 | 493 | 488 | 490 | 131,000 | 980 |
| 2005-04-14 | 490 | 497 | 490 | 495 | 260,000 | 990 |
| 2005-04-13 | 511 | 512 | 496 | 504 | 198,000 | 1,008 |
| 2005-04-12 | 515 | 515 | 510 | 510 | 87,000 | 1,020 |
| 2005-04-11 | 518 | 518 | 515 | 515 | 115,000 | 1,030 |
| 2005-04-08 | 520 | 526 | 518 | 520 | 255,000 | 1,040 |
| 2005-04-07 | 525 | 527 | 520 | 522 | 117,000 | 1,044 |
| 2005-04-06 | 527 | 527 | 522 | 525 | 88,000 | 1,050 |
| 2005-04-05 | 520 | 529 | 520 | 524 | 209,000 | 1,048 |
| 2005-04-04 | 508 | 520 | 508 | 519 | 145,000 | 1,038 |
| 2005-04-01 | 503 | 514 | 501 | 510 | 143,000 | 1,020 |
| 2005-03-31 | 512 | 513 | 510 | 512 | 105,000 | 1,024 |
| 2005-03-30 | 508 | 513 | 502 | 506 | 120,000 | 1,012 |
| 2005-03-29 | 513 | 517 | 510 | 514 | 179,000 | 1,028 |
| 2005-03-28 | 512 | 516 | 511 | 515 | 76,000 | 1,030 |
| 2005-03-25 | 514 | 516 | 512 | 515 | 159,000 | 1,030 |
| 2005-03-24 | 512 | 513 | 509 | 511 | 116,000 | 1,022 |
| 2005-03-23 | 512 | 514 | 505 | 509 | 113,000 | 1,018 |
| 2005-03-22 | 517 | 517 | 512 | 515 | 84,000 | 1,030 |
| 2005-03-18 | 515 | 520 | 511 | 514 | 255,000 | 1,028 |
| 2005-03-17 | 510 | 514 | 503 | 514 | 161,000 | 1,028 |
| 2005-03-16 | 504 | 515 | 499 | 511 | 289,000 | 1,022 |
| 2005-03-15 | 504 | 505 | 500 | 502 | 125,000 | 1,004 |
| 2005-03-14 | 505 | 512 | 500 | 500 | 206,000 | 1,000 |
| 2005-03-11 | 503 | 504 | 502 | 502 | 255,000 | 1,004 |
| 2005-03-10 | 490 | 503 | 489 | 501 | 261,000 | 1,002 |
| 2005-03-09 | 496 | 498 | 495 | 495 | 116,000 | 990 |
| 2005-03-08 | 497 | 498 | 494 | 497 | 140,000 | 994 |
| 2005-03-07 | 493 | 497 | 493 | 497 | 86,000 | 994 |
| 2005-03-04 | 495 | 495 | 492 | 493 | 107,000 | 986 |
| 2005-03-03 | 494 | 496 | 494 | 496 | 97,000 | 992 |
| 2005-03-02 | 498 | 501 | 495 | 498 | 98,000 | 996 |
| 2005-03-01 | 497 | 502 | 492 | 502 | 214,000 | 1,004 |
| 2005-02-28 | 491 | 497 | 490 | 497 | 158,000 | 994 |
| 2005-02-25 | 488 | 494 | 487 | 490 | 242,000 | 980 |
| 2005-02-24 | 488 | 488 | 483 | 488 | 153,000 | 976 |
| 2005-02-23 | 479 | 488 | 479 | 483 | 144,000 | 966 |
| 2005-02-22 | 486 | 490 | 483 | 483 | 160,000 | 966 |
| 2005-02-21 | 485 | 490 | 482 | 486 | 152,000 | 972 |
| 2005-02-18 | 478 | 487 | 477 | 482 | 139,000 | 964 |
| 2005-02-17 | 480 | 480 | 472 | 479 | 119,000 | 958 |
| 2005-02-16 | 489 | 489 | 472 | 480 | 101,000 | 960 |
| 2005-02-15 | 489 | 489 | 485 | 489 | 74,000 | 978 |
| 2005-02-14 | 485 | 494 | 482 | 492 | 217,000 | 984 |
| 2005-02-10 | 473 | 483 | 473 | 481 | 118,000 | 962 |
| 2005-02-09 | 481 | 481 | 476 | 478 | 98,000 | 956 |
| 2005-02-08 | 472 | 485 | 472 | 481 | 199,000 | 962 |
| 2005-02-07 | 472 | 477 | 472 | 474 | 89,000 | 948 |
| 2005-02-04 | 475 | 483 | 470 | 475 | 407,000 | 950 |
| 2005-02-03 | 465 | 468 | 462 | 467 | 295,000 | 934 |
| 2005-02-02 | 456 | 464 | 455 | 460 | 244,000 | 920 |
| 2005-02-01 | 458 | 459 | 453 | 456 | 150,000 | 912 |
| 2005-01-31 | 449 | 459 | 448 | 459 | 236,000 | 918 |
| 2005-01-28 | 449 | 452 | 446 | 451 | 207,000 | 902 |
| 2005-01-27 | 449 | 452 | 443 | 448 | 189,000 | 896 |
| 2005-01-26 | 435 | 453 | 435 | 445 | 275,000 | 890 |
| 2005-01-25 | 434 | 436 | 434 | 435 | 52,000 | 870 |
| 2005-01-24 | 431 | 435 | 431 | 433 | 52,000 | 866 |
| 2005-01-21 | 430 | 434 | 429 | 432 | 66,000 | 864 |
| 2005-01-20 | 430 | 435 | 430 | 434 | 106,000 | 868 |
| 2005-01-19 | 434 | 436 | 433 | 435 | 43,000 | 870 |
| 2005-01-18 | 436 | 437 | 435 | 436 | 106,000 | 872 |
| 2005-01-17 | 440 | 440 | 437 | 438 | 84,000 | 876 |
| 2005-01-14 | 430 | 439 | 429 | 437 | 124,000 | 874 |
| 2005-01-13 | 435 | 435 | 431 | 433 | 140,000 | 866 |
| 2005-01-12 | 437 | 438 | 435 | 436 | 200,000 | 872 |
| 2005-01-11 | 432 | 440 | 430 | 437 | 318,000 | 874 |
| 2005-01-07 | 429 | 432 | 427 | 427 | 137,000 | 854 |
| 2005-01-06 | 428 | 428 | 423 | 428 | 226,000 | 856 |
| 2005-01-05 | 433 | 434 | 432 | 432 | 94,000 | 864 |
| 2005-01-04 | 439 | 439 | 436 | 437 | 30,000 | 874 |
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