5195 バンドー化学(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 561 | 568 | 561 | 568 | 34,000 | 1,136 |
| 2006-12-28 | 562 | 567 | 561 | 565 | 129,000 | 1,130 |
| 2006-12-27 | 568 | 569 | 563 | 568 | 108,000 | 1,136 |
| 2006-12-26 | 562 | 568 | 560 | 568 | 164,000 | 1,136 |
| 2006-12-25 | 568 | 571 | 564 | 567 | 119,000 | 1,134 |
| 2006-12-22 | 580 | 580 | 567 | 572 | 169,000 | 1,144 |
| 2006-12-21 | 576 | 584 | 572 | 580 | 351,000 | 1,160 |
| 2006-12-20 | 569 | 576 | 564 | 576 | 293,000 | 1,152 |
| 2006-12-19 | 574 | 574 | 567 | 567 | 172,000 | 1,134 |
| 2006-12-18 | 569 | 572 | 568 | 572 | 183,000 | 1,144 |
| 2006-12-15 | 566 | 569 | 560 | 567 | 239,000 | 1,134 |
| 2006-12-14 | 570 | 572 | 563 | 569 | 348,000 | 1,138 |
| 2006-12-13 | 557 | 569 | 555 | 569 | 408,000 | 1,138 |
| 2006-12-12 | 548 | 559 | 545 | 557 | 385,000 | 1,114 |
| 2006-12-11 | 542 | 549 | 539 | 548 | 271,000 | 1,096 |
| 2006-12-08 | 540 | 547 | 537 | 538 | 300,000 | 1,076 |
| 2006-12-07 | 532 | 540 | 532 | 540 | 237,000 | 1,080 |
| 2006-12-06 | 544 | 544 | 524 | 530 | 232,000 | 1,060 |
| 2006-12-05 | 515 | 522 | 510 | 518 | 186,000 | 1,036 |
| 2006-12-04 | 509 | 516 | 505 | 516 | 93,000 | 1,032 |
| 2006-12-01 | 510 | 515 | 509 | 512 | 84,000 | 1,024 |
| 2006-11-30 | 504 | 511 | 504 | 507 | 162,000 | 1,014 |
| 2006-11-29 | 497 | 504 | 495 | 504 | 185,000 | 1,008 |
| 2006-11-28 | 490 | 497 | 486 | 496 | 111,000 | 992 |
| 2006-11-27 | 495 | 499 | 491 | 496 | 121,000 | 992 |
| 2006-11-24 | 499 | 509 | 491 | 496 | 249,000 | 992 |
| 2006-11-22 | 490 | 506 | 482 | 499 | 229,000 | 998 |
| 2006-11-21 | 498 | 501 | 492 | 492 | 99,000 | 984 |
| 2006-11-20 | 521 | 521 | 497 | 498 | 180,000 | 996 |
| 2006-11-17 | 528 | 528 | 511 | 519 | 111,000 | 1,038 |
| 2006-11-16 | 525 | 534 | 525 | 526 | 239,000 | 1,052 |
| 2006-11-15 | 527 | 533 | 520 | 524 | 186,000 | 1,048 |
| 2006-11-14 | 511 | 533 | 511 | 527 | 101,000 | 1,054 |
| 2006-11-13 | 518 | 519 | 506 | 515 | 140,000 | 1,030 |
| 2006-11-10 | 528 | 528 | 518 | 525 | 133,000 | 1,050 |
| 2006-11-09 | 531 | 531 | 525 | 526 | 80,000 | 1,052 |
| 2006-11-08 | 536 | 538 | 529 | 535 | 222,000 | 1,070 |
| 2006-11-07 | 540 | 545 | 538 | 538 | 143,000 | 1,076 |
| 2006-11-06 | 536 | 545 | 535 | 539 | 246,000 | 1,078 |
| 2006-11-02 | 525 | 533 | 524 | 533 | 96,000 | 1,066 |
| 2006-11-01 | 527 | 537 | 527 | 534 | 95,000 | 1,068 |
| 2006-10-31 | 523 | 533 | 519 | 526 | 124,000 | 1,052 |
| 2006-10-30 | 538 | 538 | 522 | 522 | 116,000 | 1,044 |
| 2006-10-27 | 534 | 539 | 527 | 539 | 163,000 | 1,078 |
| 2006-10-26 | 536 | 540 | 534 | 539 | 109,000 | 1,078 |
| 2006-10-25 | 539 | 544 | 537 | 543 | 176,000 | 1,086 |
| 2006-10-24 | 541 | 546 | 538 | 545 | 220,000 | 1,090 |
| 2006-10-23 | 542 | 546 | 536 | 546 | 118,000 | 1,092 |
| 2006-10-20 | 542 | 547 | 540 | 542 | 161,000 | 1,084 |
| 2006-10-19 | 546 | 550 | 540 | 546 | 232,000 | 1,092 |
| 2006-10-18 | 539 | 547 | 537 | 544 | 260,000 | 1,088 |
| 2006-10-17 | 536 | 541 | 533 | 537 | 233,000 | 1,074 |
| 2006-10-16 | 532 | 539 | 530 | 536 | 111,000 | 1,072 |
| 2006-10-13 | 525 | 534 | 519 | 531 | 130,000 | 1,062 |
| 2006-10-12 | 518 | 530 | 518 | 523 | 174,000 | 1,046 |
| 2006-10-11 | 534 | 538 | 527 | 528 | 119,000 | 1,056 |
| 2006-10-10 | 536 | 538 | 531 | 532 | 82,000 | 1,064 |
| 2006-10-06 | 540 | 540 | 531 | 536 | 138,000 | 1,072 |
| 2006-10-05 | 530 | 541 | 530 | 540 | 247,000 | 1,080 |
| 2006-10-04 | 528 | 534 | 528 | 530 | 142,000 | 1,060 |
| 2006-10-03 | 530 | 533 | 527 | 528 | 142,000 | 1,056 |
| 2006-10-02 | 534 | 535 | 529 | 531 | 171,000 | 1,062 |
| 2006-09-29 | 534 | 535 | 530 | 533 | 161,000 | 1,066 |
| 2006-09-28 | 528 | 533 | 524 | 532 | 162,000 | 1,064 |
| 2006-09-27 | 535 | 535 | 522 | 530 | 385,000 | 1,060 |
| 2006-09-26 | 510 | 531 | 510 | 530 | 856,000 | 1,060 |
| 2006-09-25 | 490 | 504 | 490 | 504 | 151,000 | 1,008 |
| 2006-09-22 | 493 | 501 | 493 | 495 | 185,000 | 990 |
| 2006-09-21 | 501 | 501 | 493 | 498 | 34,000 | 996 |
| 2006-09-20 | 500 | 505 | 492 | 492 | 78,000 | 984 |
| 2006-09-19 | 496 | 510 | 494 | 496 | 67,000 | 992 |
| 2006-09-15 | 491 | 493 | 489 | 491 | 57,000 | 982 |
| 2006-09-14 | 496 | 498 | 490 | 498 | 51,000 | 996 |
| 2006-09-13 | 500 | 500 | 487 | 491 | 123,000 | 982 |
| 2006-09-12 | 494 | 504 | 493 | 500 | 114,000 | 1,000 |
| 2006-09-11 | 502 | 503 | 493 | 494 | 111,000 | 988 |
| 2006-09-08 | 495 | 503 | 495 | 503 | 189,000 | 1,006 |
| 2006-09-07 | 504 | 504 | 496 | 500 | 93,000 | 1,000 |
| 2006-09-06 | 510 | 513 | 506 | 509 | 39,000 | 1,018 |
| 2006-09-05 | 514 | 518 | 511 | 513 | 68,000 | 1,026 |
| 2006-09-04 | 518 | 520 | 517 | 517 | 105,000 | 1,034 |
| 2006-09-01 | 520 | 520 | 514 | 520 | 42,000 | 1,040 |
| 2006-08-31 | 515 | 520 | 512 | 520 | 73,000 | 1,040 |
| 2006-08-30 | 511 | 513 | 508 | 512 | 62,000 | 1,024 |
| 2006-08-29 | 516 | 516 | 506 | 513 | 35,000 | 1,026 |
| 2006-08-28 | 515 | 517 | 513 | 515 | 77,000 | 1,030 |
| 2006-08-25 | 517 | 518 | 514 | 518 | 64,000 | 1,036 |
| 2006-08-24 | 516 | 520 | 515 | 515 | 87,000 | 1,030 |
| 2006-08-23 | 518 | 519 | 515 | 516 | 65,000 | 1,032 |
| 2006-08-22 | 519 | 519 | 513 | 518 | 80,000 | 1,036 |
| 2006-08-21 | 520 | 520 | 514 | 516 | 68,000 | 1,032 |
| 2006-08-18 | 518 | 520 | 513 | 519 | 121,000 | 1,038 |
| 2006-08-17 | 516 | 520 | 513 | 516 | 141,000 | 1,032 |
| 2006-08-16 | 515 | 520 | 515 | 516 | 76,000 | 1,032 |
| 2006-08-15 | 507 | 513 | 507 | 512 | 41,000 | 1,024 |
| 2006-08-14 | 504 | 513 | 504 | 513 | 43,000 | 1,026 |
| 2006-08-11 | 499 | 507 | 499 | 503 | 75,000 | 1,006 |
| 2006-08-10 | 502 | 507 | 499 | 507 | 77,000 | 1,014 |
| 2006-08-09 | 499 | 501 | 495 | 501 | 73,000 | 1,002 |
| 2006-08-08 | 498 | 506 | 497 | 503 | 89,000 | 1,006 |
| 2006-08-07 | 501 | 506 | 494 | 498 | 94,000 | 996 |
| 2006-08-04 | 502 | 503 | 498 | 501 | 43,000 | 1,002 |
| 2006-08-03 | 501 | 503 | 496 | 502 | 57,000 | 1,004 |
| 2006-08-02 | 493 | 505 | 491 | 501 | 104,000 | 1,002 |
| 2006-08-01 | 500 | 504 | 496 | 498 | 62,000 | 996 |
| 2006-07-31 | 493 | 501 | 492 | 493 | 119,000 | 986 |
| 2006-07-28 | 481 | 494 | 478 | 489 | 154,000 | 978 |
| 2006-07-27 | 479 | 484 | 472 | 482 | 98,000 | 964 |
| 2006-07-26 | 484 | 489 | 481 | 484 | 121,000 | 968 |
| 2006-07-25 | 488 | 493 | 479 | 483 | 50,000 | 966 |
| 2006-07-24 | 486 | 486 | 471 | 485 | 70,000 | 970 |
| 2006-07-21 | 481 | 489 | 479 | 487 | 108,000 | 974 |
| 2006-07-20 | 484 | 486 | 478 | 486 | 100,000 | 972 |
| 2006-07-19 | 473 | 474 | 462 | 470 | 81,000 | 940 |
| 2006-07-18 | 479 | 480 | 466 | 472 | 127,000 | 944 |
| 2006-07-14 | 482 | 485 | 479 | 479 | 67,000 | 958 |
| 2006-07-13 | 485 | 494 | 483 | 487 | 87,000 | 974 |
| 2006-07-12 | 494 | 497 | 492 | 493 | 104,000 | 986 |
| 2006-07-11 | 503 | 503 | 493 | 500 | 116,000 | 1,000 |
| 2006-07-10 | 503 | 503 | 490 | 500 | 197,000 | 1,000 |
| 2006-07-07 | 502 | 506 | 500 | 503 | 172,000 | 1,006 |
| 2006-07-06 | 515 | 515 | 504 | 508 | 134,000 | 1,016 |
| 2006-07-05 | 508 | 518 | 507 | 516 | 131,000 | 1,032 |
| 2006-07-04 | 522 | 523 | 510 | 517 | 72,000 | 1,034 |
| 2006-07-03 | 523 | 531 | 522 | 522 | 142,000 | 1,044 |
| 2006-06-30 | 541 | 541 | 515 | 523 | 215,000 | 1,046 |
| 2006-06-29 | 504 | 514 | 504 | 511 | 111,000 | 1,022 |
| 2006-06-28 | 501 | 505 | 496 | 503 | 165,000 | 1,006 |
| 2006-06-27 | 502 | 502 | 495 | 502 | 177,000 | 1,004 |
| 2006-06-26 | 501 | 507 | 499 | 502 | 98,000 | 1,004 |
| 2006-06-23 | 496 | 502 | 492 | 501 | 112,000 | 1,002 |
| 2006-06-22 | 502 | 503 | 496 | 502 | 78,000 | 1,004 |
| 2006-06-21 | 497 | 502 | 489 | 492 | 114,000 | 984 |
| 2006-06-20 | 499 | 500 | 493 | 494 | 135,000 | 988 |
| 2006-06-19 | 497 | 499 | 483 | 489 | 137,000 | 978 |
| 2006-06-16 | 484 | 493 | 482 | 487 | 115,000 | 974 |
| 2006-06-15 | 470 | 478 | 470 | 476 | 89,000 | 952 |
| 2006-06-14 | 463 | 477 | 457 | 469 | 141,000 | 938 |
| 2006-06-13 | 478 | 483 | 463 | 463 | 244,000 | 926 |
| 2006-06-12 | 465 | 472 | 461 | 469 | 174,000 | 938 |
| 2006-06-09 | 457 | 468 | 452 | 466 | 259,000 | 932 |
| 2006-06-08 | 460 | 466 | 454 | 460 | 345,000 | 920 |
| 2006-06-07 | 487 | 494 | 480 | 480 | 475,000 | 960 |
| 2006-06-06 | 490 | 495 | 488 | 490 | 197,000 | 980 |
| 2006-06-05 | 501 | 508 | 495 | 502 | 215,000 | 1,004 |
| 2006-06-02 | 505 | 507 | 484 | 507 | 243,000 | 1,014 |
| 2006-06-01 | 512 | 515 | 504 | 505 | 174,000 | 1,010 |
| 2006-05-31 | 514 | 514 | 507 | 509 | 135,000 | 1,018 |
| 2006-05-30 | 523 | 529 | 519 | 524 | 208,000 | 1,048 |
| 2006-05-29 | 525 | 525 | 519 | 521 | 92,000 | 1,042 |
| 2006-05-26 | 517 | 524 | 516 | 524 | 129,000 | 1,048 |
| 2006-05-25 | 513 | 518 | 503 | 516 | 163,000 | 1,032 |
| 2006-05-24 | 515 | 519 | 511 | 519 | 96,000 | 1,038 |
| 2006-05-23 | 527 | 528 | 515 | 515 | 316,000 | 1,030 |
| 2006-05-22 | 540 | 540 | 521 | 525 | 220,000 | 1,050 |
| 2006-05-19 | 517 | 539 | 511 | 532 | 219,000 | 1,064 |
| 2006-05-18 | 516 | 520 | 509 | 517 | 151,000 | 1,034 |
| 2006-05-17 | 532 | 532 | 516 | 523 | 94,000 | 1,046 |
| 2006-05-16 | 530 | 540 | 521 | 522 | 135,000 | 1,044 |
| 2006-05-15 | 522 | 542 | 522 | 536 | 247,000 | 1,072 |
| 2006-05-12 | 537 | 538 | 526 | 529 | 128,000 | 1,058 |
| 2006-05-11 | 529 | 541 | 529 | 539 | 274,000 | 1,078 |
| 2006-05-10 | 540 | 547 | 533 | 537 | 291,000 | 1,074 |
| 2006-05-09 | 547 | 550 | 536 | 544 | 154,000 | 1,088 |
| 2006-05-08 | 554 | 559 | 549 | 550 | 238,000 | 1,100 |
| 2006-05-02 | 536 | 549 | 531 | 547 | 217,000 | 1,094 |
| 2006-05-01 | 535 | 540 | 534 | 537 | 222,000 | 1,074 |
| 2006-04-28 | 546 | 546 | 532 | 540 | 652,000 | 1,080 |
| 2006-04-27 | 522 | 552 | 521 | 547 | 1,448,000 | 1,094 |
| 2006-04-26 | 511 | 512 | 506 | 508 | 90,000 | 1,016 |
| 2006-04-25 | 507 | 512 | 506 | 506 | 73,000 | 1,012 |
| 2006-04-24 | 514 | 515 | 505 | 506 | 111,000 | 1,012 |
| 2006-04-21 | 513 | 520 | 513 | 517 | 133,000 | 1,034 |
| 2006-04-20 | 516 | 516 | 514 | 516 | 65,000 | 1,032 |
| 2006-04-19 | 520 | 522 | 517 | 517 | 154,000 | 1,034 |
| 2006-04-18 | 515 | 519 | 511 | 518 | 95,000 | 1,036 |
| 2006-04-17 | 523 | 523 | 512 | 515 | 131,000 | 1,030 |
| 2006-04-14 | 523 | 524 | 520 | 520 | 113,000 | 1,040 |
| 2006-04-13 | 525 | 526 | 523 | 523 | 128,000 | 1,046 |
| 2006-04-12 | 526 | 529 | 525 | 525 | 130,000 | 1,050 |
| 2006-04-11 | 528 | 529 | 525 | 525 | 129,000 | 1,050 |
| 2006-04-10 | 528 | 528 | 525 | 528 | 85,000 | 1,056 |
| 2006-04-07 | 522 | 527 | 522 | 527 | 105,000 | 1,054 |
| 2006-04-06 | 523 | 525 | 522 | 522 | 148,000 | 1,044 |
| 2006-04-05 | 530 | 530 | 521 | 521 | 136,000 | 1,042 |
| 2006-04-04 | 529 | 529 | 524 | 528 | 118,000 | 1,056 |
| 2006-04-03 | 523 | 529 | 520 | 528 | 149,000 | 1,056 |
| 2006-03-31 | 529 | 529 | 524 | 524 | 129,000 | 1,048 |
| 2006-03-30 | 528 | 532 | 528 | 529 | 153,000 | 1,058 |
| 2006-03-29 | 531 | 538 | 530 | 533 | 242,000 | 1,066 |
| 2006-03-28 | 522 | 537 | 522 | 534 | 227,000 | 1,068 |
| 2006-03-27 | 535 | 543 | 535 | 541 | 226,000 | 1,082 |
| 2006-03-24 | 536 | 538 | 534 | 538 | 178,000 | 1,076 |
| 2006-03-23 | 534 | 538 | 533 | 535 | 177,000 | 1,070 |
| 2006-03-22 | 538 | 540 | 531 | 532 | 239,000 | 1,064 |
| 2006-03-20 | 524 | 534 | 522 | 534 | 245,000 | 1,068 |
| 2006-03-17 | 522 | 522 | 519 | 521 | 140,000 | 1,042 |
| 2006-03-16 | 526 | 526 | 518 | 518 | 176,000 | 1,036 |
| 2006-03-15 | 530 | 532 | 526 | 526 | 180,000 | 1,052 |
| 2006-03-14 | 519 | 527 | 519 | 524 | 277,000 | 1,048 |
| 2006-03-13 | 520 | 527 | 520 | 527 | 311,000 | 1,054 |
| 2006-03-10 | 511 | 516 | 511 | 516 | 323,000 | 1,032 |
| 2006-03-09 | 507 | 515 | 507 | 514 | 151,000 | 1,028 |
| 2006-03-08 | 510 | 512 | 506 | 506 | 176,000 | 1,012 |
| 2006-03-07 | 512 | 512 | 506 | 508 | 131,000 | 1,016 |
| 2006-03-06 | 511 | 513 | 504 | 505 | 340,000 | 1,010 |
| 2006-03-03 | 514 | 517 | 511 | 512 | 177,000 | 1,024 |
| 2006-03-02 | 525 | 526 | 517 | 518 | 194,000 | 1,036 |
| 2006-03-01 | 526 | 526 | 520 | 521 | 275,000 | 1,042 |
| 2006-02-28 | 530 | 530 | 522 | 526 | 274,000 | 1,052 |
| 2006-02-27 | 527 | 535 | 525 | 530 | 226,000 | 1,060 |
| 2006-02-24 | 520 | 526 | 517 | 524 | 113,000 | 1,048 |
| 2006-02-23 | 520 | 525 | 520 | 520 | 110,000 | 1,040 |
| 2006-02-22 | 514 | 516 | 511 | 513 | 148,000 | 1,026 |
| 2006-02-21 | 500 | 513 | 500 | 510 | 223,000 | 1,020 |
| 2006-02-20 | 510 | 516 | 500 | 500 | 395,000 | 1,000 |
| 2006-02-17 | 525 | 526 | 516 | 516 | 229,000 | 1,032 |
| 2006-02-16 | 526 | 534 | 520 | 523 | 215,000 | 1,046 |
| 2006-02-15 | 533 | 538 | 529 | 530 | 221,000 | 1,060 |
| 2006-02-14 | 533 | 540 | 522 | 531 | 258,000 | 1,062 |
| 2006-02-13 | 547 | 547 | 534 | 539 | 298,000 | 1,078 |
| 2006-02-10 | 555 | 562 | 545 | 548 | 301,000 | 1,096 |
| 2006-02-09 | 561 | 567 | 556 | 559 | 185,000 | 1,118 |
| 2006-02-08 | 571 | 573 | 560 | 561 | 272,000 | 1,122 |
| 2006-02-07 | 564 | 570 | 562 | 570 | 364,000 | 1,140 |
| 2006-02-06 | 556 | 563 | 556 | 562 | 261,000 | 1,124 |
| 2006-02-03 | 555 | 558 | 551 | 553 | 214,000 | 1,106 |
| 2006-02-02 | 558 | 560 | 552 | 555 | 244,000 | 1,110 |
| 2006-02-01 | 559 | 559 | 551 | 551 | 185,000 | 1,102 |
| 2006-01-31 | 554 | 559 | 553 | 555 | 249,000 | 1,110 |
| 2006-01-30 | 557 | 563 | 556 | 556 | 287,000 | 1,112 |
| 2006-01-27 | 543 | 552 | 540 | 552 | 267,000 | 1,104 |
| 2006-01-26 | 541 | 548 | 536 | 536 | 276,000 | 1,072 |
| 2006-01-25 | 547 | 547 | 537 | 540 | 311,000 | 1,080 |
| 2006-01-24 | 529 | 544 | 529 | 540 | 238,000 | 1,080 |
| 2006-01-23 | 530 | 532 | 524 | 525 | 236,000 | 1,050 |
| 2006-01-20 | 555 | 555 | 532 | 534 | 255,000 | 1,068 |
| 2006-01-19 | 516 | 541 | 516 | 535 | 436,000 | 1,070 |
| 2006-01-18 | 547 | 547 | 518 | 518 | 379,000 | 1,036 |
| 2006-01-17 | 566 | 568 | 547 | 548 | 483,000 | 1,096 |
| 2006-01-16 | 574 | 574 | 564 | 566 | 404,000 | 1,132 |
| 2006-01-13 | 562 | 578 | 558 | 570 | 508,000 | 1,140 |
| 2006-01-12 | 557 | 562 | 550 | 560 | 660,000 | 1,120 |
| 2006-01-11 | 544 | 557 | 542 | 547 | 547,000 | 1,094 |
| 2006-01-10 | 538 | 545 | 536 | 539 | 588,000 | 1,078 |
| 2006-01-06 | 532 | 536 | 530 | 531 | 362,000 | 1,062 |
| 2006-01-05 | 528 | 531 | 524 | 530 | 250,000 | 1,060 |
| 2006-01-04 | 520 | 529 | 518 | 528 | 141,000 | 1,056 |
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
