5195 バンドー化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 206 | 215 | 206 | 215 | 66,000 | 430 |
| 2008-12-29 | 208 | 209 | 208 | 209 | 45,000 | 418 |
| 2008-12-26 | 208 | 208 | 204 | 206 | 56,000 | 412 |
| 2008-12-25 | 211 | 214 | 203 | 204 | 169,000 | 408 |
| 2008-12-24 | 214 | 220 | 214 | 216 | 86,000 | 432 |
| 2008-12-22 | 218 | 221 | 216 | 219 | 86,000 | 438 |
| 2008-12-19 | 215 | 221 | 215 | 216 | 107,000 | 432 |
| 2008-12-18 | 220 | 223 | 215 | 219 | 210,000 | 438 |
| 2008-12-17 | 222 | 222 | 215 | 216 | 184,000 | 432 |
| 2008-12-16 | 217 | 220 | 215 | 217 | 156,000 | 434 |
| 2008-12-15 | 220 | 220 | 216 | 219 | 135,000 | 438 |
| 2008-12-12 | 219 | 222 | 214 | 216 | 221,000 | 432 |
| 2008-12-11 | 222 | 226 | 218 | 222 | 284,000 | 444 |
| 2008-12-10 | 215 | 219 | 215 | 217 | 144,000 | 434 |
| 2008-12-09 | 223 | 223 | 215 | 217 | 142,000 | 434 |
| 2008-12-08 | 220 | 222 | 217 | 219 | 144,000 | 438 |
| 2008-12-05 | 209 | 218 | 209 | 216 | 158,000 | 432 |
| 2008-12-04 | 216 | 219 | 210 | 213 | 155,000 | 426 |
| 2008-12-03 | 233 | 233 | 220 | 221 | 287,000 | 442 |
| 2008-12-02 | 215 | 215 | 207 | 208 | 151,000 | 416 |
| 2008-12-01 | 226 | 226 | 220 | 221 | 138,000 | 442 |
| 2008-11-28 | 225 | 230 | 221 | 226 | 149,000 | 452 |
| 2008-11-27 | 225 | 227 | 223 | 225 | 114,000 | 450 |
| 2008-11-26 | 224 | 225 | 220 | 220 | 92,000 | 440 |
| 2008-11-25 | 233 | 233 | 218 | 224 | 125,000 | 448 |
| 2008-11-21 | 224 | 225 | 205 | 223 | 239,000 | 446 |
| 2008-11-20 | 239 | 239 | 225 | 229 | 138,000 | 458 |
| 2008-11-19 | 236 | 239 | 234 | 238 | 186,000 | 476 |
| 2008-11-18 | 245 | 246 | 233 | 236 | 243,000 | 472 |
| 2008-11-17 | 234 | 242 | 230 | 240 | 264,000 | 480 |
| 2008-11-14 | 240 | 246 | 232 | 233 | 91,000 | 466 |
| 2008-11-13 | 239 | 239 | 233 | 235 | 120,000 | 470 |
| 2008-11-12 | 239 | 249 | 237 | 243 | 95,000 | 486 |
| 2008-11-11 | 258 | 258 | 242 | 244 | 185,000 | 488 |
| 2008-11-10 | 239 | 256 | 239 | 254 | 164,000 | 508 |
| 2008-11-07 | 249 | 249 | 233 | 234 | 244,000 | 468 |
| 2008-11-06 | 262 | 262 | 250 | 253 | 169,000 | 506 |
| 2008-11-05 | 255 | 266 | 248 | 258 | 310,000 | 516 |
| 2008-11-04 | 240 | 246 | 238 | 245 | 242,000 | 490 |
| 2008-10-31 | 248 | 248 | 234 | 235 | 307,000 | 470 |
| 2008-10-30 | 225 | 243 | 215 | 243 | 385,000 | 486 |
| 2008-10-29 | 225 | 230 | 212 | 225 | 326,000 | 450 |
| 2008-10-28 | 193 | 210 | 192 | 210 | 460,000 | 420 |
| 2008-10-27 | 208 | 210 | 199 | 200 | 386,000 | 400 |
| 2008-10-24 | 225 | 225 | 215 | 216 | 323,000 | 432 |
| 2008-10-23 | 231 | 231 | 219 | 226 | 340,000 | 452 |
| 2008-10-22 | 256 | 256 | 237 | 237 | 246,000 | 474 |
| 2008-10-21 | 263 | 265 | 256 | 259 | 180,000 | 518 |
| 2008-10-20 | 259 | 264 | 251 | 258 | 250,000 | 516 |
| 2008-10-17 | 247 | 249 | 232 | 249 | 253,000 | 498 |
| 2008-10-16 | 244 | 244 | 223 | 227 | 419,000 | 454 |
| 2008-10-15 | 267 | 267 | 242 | 257 | 410,000 | 514 |
| 2008-10-14 | 265 | 277 | 264 | 277 | 241,000 | 554 |
| 2008-10-10 | 213 | 233 | 210 | 230 | 348,000 | 460 |
| 2008-10-09 | 216 | 235 | 216 | 228 | 231,000 | 456 |
| 2008-10-08 | 225 | 235 | 218 | 221 | 328,000 | 442 |
| 2008-10-07 | 230 | 246 | 222 | 240 | 279,000 | 480 |
| 2008-10-06 | 259 | 259 | 247 | 250 | 286,000 | 500 |
| 2008-10-03 | 271 | 273 | 264 | 269 | 267,000 | 538 |
| 2008-10-02 | 288 | 288 | 273 | 273 | 212,000 | 546 |
| 2008-10-01 | 287 | 287 | 280 | 283 | 227,000 | 566 |
| 2008-09-30 | 279 | 286 | 272 | 286 | 266,000 | 572 |
| 2008-09-29 | 290 | 293 | 286 | 287 | 227,000 | 574 |
| 2008-09-26 | 306 | 307 | 286 | 288 | 295,000 | 576 |
| 2008-09-25 | 308 | 311 | 305 | 305 | 214,000 | 610 |
| 2008-09-24 | 323 | 323 | 315 | 323 | 173,000 | 646 |
| 2008-09-22 | 329 | 333 | 325 | 327 | 221,000 | 654 |
| 2008-09-19 | 309 | 329 | 309 | 325 | 361,000 | 650 |
| 2008-09-18 | 286 | 315 | 280 | 315 | 354,000 | 630 |
| 2008-09-17 | 298 | 305 | 285 | 287 | 303,000 | 574 |
| 2008-09-16 | 281 | 286 | 280 | 284 | 252,000 | 568 |
| 2008-09-12 | 294 | 298 | 293 | 296 | 182,000 | 592 |
| 2008-09-11 | 297 | 299 | 288 | 290 | 195,000 | 580 |
| 2008-09-10 | 290 | 299 | 287 | 297 | 230,000 | 594 |
| 2008-09-09 | 300 | 300 | 294 | 297 | 157,000 | 594 |
| 2008-09-08 | 290 | 300 | 290 | 298 | 126,000 | 596 |
| 2008-09-05 | 281 | 287 | 281 | 284 | 371,000 | 568 |
| 2008-09-04 | 302 | 302 | 294 | 298 | 235,000 | 596 |
| 2008-09-03 | 308 | 310 | 300 | 304 | 173,000 | 608 |
| 2008-09-02 | 316 | 319 | 302 | 305 | 298,000 | 610 |
| 2008-09-01 | 327 | 327 | 318 | 319 | 107,000 | 638 |
| 2008-08-29 | 318 | 329 | 318 | 329 | 200,000 | 658 |
| 2008-08-28 | 315 | 317 | 313 | 315 | 155,000 | 630 |
| 2008-08-27 | 322 | 323 | 314 | 315 | 122,000 | 630 |
| 2008-08-26 | 315 | 321 | 314 | 319 | 83,000 | 638 |
| 2008-08-25 | 318 | 322 | 317 | 320 | 144,000 | 640 |
| 2008-08-22 | 313 | 315 | 310 | 313 | 141,000 | 626 |
| 2008-08-21 | 316 | 319 | 314 | 314 | 96,000 | 628 |
| 2008-08-20 | 313 | 317 | 310 | 316 | 194,000 | 632 |
| 2008-08-19 | 339 | 339 | 315 | 315 | 420,000 | 630 |
| 2008-08-18 | 340 | 340 | 330 | 334 | 280,000 | 668 |
| 2008-08-15 | 327 | 335 | 327 | 335 | 182,000 | 670 |
| 2008-08-14 | 327 | 333 | 325 | 330 | 305,000 | 660 |
| 2008-08-13 | 338 | 338 | 329 | 329 | 270,000 | 658 |
| 2008-08-12 | 344 | 347 | 333 | 333 | 213,000 | 666 |
| 2008-08-11 | 344 | 349 | 336 | 343 | 287,000 | 686 |
| 2008-08-08 | 347 | 351 | 343 | 344 | 210,000 | 688 |
| 2008-08-07 | 350 | 355 | 349 | 351 | 206,000 | 702 |
| 2008-08-06 | 352 | 358 | 345 | 350 | 394,000 | 700 |
| 2008-08-05 | 360 | 370 | 344 | 345 | 474,000 | 690 |
| 2008-08-04 | 388 | 391 | 358 | 359 | 499,000 | 718 |
| 2008-08-01 | 398 | 401 | 394 | 398 | 327,000 | 796 |
| 2008-07-31 | 401 | 406 | 399 | 403 | 256,000 | 806 |
| 2008-07-30 | 395 | 399 | 392 | 399 | 223,000 | 798 |
| 2008-07-29 | 390 | 391 | 378 | 391 | 282,000 | 782 |
| 2008-07-28 | 394 | 399 | 394 | 397 | 213,000 | 794 |
| 2008-07-25 | 405 | 405 | 394 | 395 | 244,000 | 790 |
| 2008-07-24 | 399 | 410 | 398 | 410 | 257,000 | 820 |
| 2008-07-23 | 391 | 399 | 391 | 398 | 220,000 | 796 |
| 2008-07-22 | 378 | 391 | 378 | 391 | 186,000 | 782 |
| 2008-07-18 | 383 | 384 | 376 | 378 | 224,000 | 756 |
| 2008-07-17 | 383 | 383 | 376 | 379 | 256,000 | 758 |
| 2008-07-16 | 370 | 377 | 367 | 373 | 287,000 | 746 |
| 2008-07-15 | 369 | 372 | 365 | 372 | 216,000 | 744 |
| 2008-07-14 | 370 | 376 | 364 | 368 | 351,000 | 736 |
| 2008-07-11 | 371 | 376 | 365 | 369 | 248,000 | 738 |
| 2008-07-10 | 364 | 374 | 364 | 371 | 219,000 | 742 |
| 2008-07-09 | 373 | 377 | 368 | 369 | 275,000 | 738 |
| 2008-07-08 | 381 | 381 | 366 | 368 | 240,000 | 736 |
| 2008-07-07 | 385 | 385 | 375 | 378 | 416,000 | 756 |
| 2008-07-04 | 394 | 395 | 384 | 389 | 236,000 | 778 |
| 2008-07-03 | 398 | 398 | 382 | 391 | 320,000 | 782 |
| 2008-07-02 | 399 | 400 | 386 | 397 | 433,000 | 794 |
| 2008-07-01 | 404 | 412 | 399 | 400 | 286,000 | 800 |
| 2008-06-30 | 408 | 411 | 404 | 408 | 188,000 | 816 |
| 2008-06-27 | 412 | 415 | 404 | 413 | 303,000 | 826 |
| 2008-06-26 | 418 | 422 | 414 | 417 | 270,000 | 834 |
| 2008-06-25 | 419 | 419 | 408 | 419 | 345,000 | 838 |
| 2008-06-24 | 410 | 410 | 404 | 409 | 190,000 | 818 |
| 2008-06-23 | 408 | 410 | 398 | 407 | 310,000 | 814 |
| 2008-06-20 | 408 | 414 | 406 | 411 | 289,000 | 822 |
| 2008-06-19 | 414 | 416 | 408 | 413 | 239,000 | 826 |
| 2008-06-18 | 417 | 420 | 409 | 418 | 393,000 | 836 |
| 2008-06-17 | 407 | 417 | 405 | 416 | 355,000 | 832 |
| 2008-06-16 | 403 | 406 | 398 | 406 | 251,000 | 812 |
| 2008-06-13 | 390 | 400 | 389 | 398 | 330,000 | 796 |
| 2008-06-12 | 390 | 393 | 387 | 392 | 421,000 | 784 |
| 2008-06-11 | 399 | 401 | 390 | 401 | 236,000 | 802 |
| 2008-06-10 | 406 | 409 | 394 | 397 | 255,000 | 794 |
| 2008-06-09 | 399 | 406 | 397 | 401 | 290,000 | 802 |
| 2008-06-06 | 420 | 425 | 417 | 417 | 295,000 | 834 |
| 2008-06-05 | 413 | 419 | 409 | 419 | 298,000 | 838 |
| 2008-06-04 | 412 | 414 | 408 | 412 | 253,000 | 824 |
| 2008-06-03 | 422 | 422 | 405 | 408 | 240,000 | 816 |
| 2008-06-02 | 416 | 422 | 409 | 422 | 250,000 | 844 |
| 2008-05-30 | 401 | 412 | 396 | 412 | 341,000 | 824 |
| 2008-05-29 | 398 | 398 | 389 | 397 | 196,000 | 794 |
| 2008-05-28 | 403 | 411 | 390 | 390 | 180,000 | 780 |
| 2008-05-27 | 403 | 406 | 397 | 404 | 212,000 | 808 |
| 2008-05-26 | 413 | 413 | 402 | 402 | 208,000 | 804 |
| 2008-05-23 | 420 | 424 | 417 | 419 | 152,000 | 838 |
| 2008-05-22 | 411 | 427 | 404 | 424 | 249,000 | 848 |
| 2008-05-21 | 418 | 426 | 411 | 413 | 570,000 | 826 |
| 2008-05-20 | 427 | 433 | 423 | 423 | 267,000 | 846 |
| 2008-05-19 | 428 | 429 | 421 | 424 | 284,000 | 848 |
| 2008-05-16 | 422 | 426 | 409 | 423 | 466,000 | 846 |
| 2008-05-15 | 420 | 434 | 420 | 427 | 513,000 | 854 |
| 2008-05-14 | 397 | 420 | 397 | 418 | 401,000 | 836 |
| 2008-05-13 | 393 | 400 | 391 | 398 | 222,000 | 796 |
| 2008-05-12 | 380 | 392 | 377 | 389 | 334,000 | 778 |
| 2008-05-09 | 410 | 411 | 394 | 395 | 387,000 | 790 |
| 2008-05-08 | 415 | 417 | 409 | 410 | 226,000 | 820 |
| 2008-05-07 | 410 | 416 | 409 | 415 | 305,000 | 830 |
| 2008-05-02 | 405 | 410 | 402 | 404 | 337,000 | 808 |
| 2008-05-01 | 409 | 409 | 399 | 402 | 181,000 | 804 |
| 2008-04-30 | 393 | 411 | 393 | 408 | 459,000 | 816 |
| 2008-04-28 | 394 | 407 | 392 | 397 | 386,000 | 794 |
| 2008-04-25 | 384 | 393 | 384 | 392 | 248,000 | 784 |
| 2008-04-24 | 388 | 392 | 382 | 384 | 258,000 | 768 |
| 2008-04-23 | 376 | 390 | 376 | 383 | 313,000 | 766 |
| 2008-04-22 | 384 | 384 | 377 | 381 | 375,000 | 762 |
| 2008-04-21 | 369 | 386 | 366 | 385 | 1,157,000 | 770 |
| 2008-04-18 | 368 | 372 | 350 | 354 | 1,659,000 | 708 |
| 2008-04-17 | 365 | 369 | 360 | 366 | 318,000 | 732 |
| 2008-04-16 | 351 | 357 | 350 | 357 | 200,000 | 714 |
| 2008-04-15 | 349 | 356 | 343 | 351 | 349,000 | 702 |
| 2008-04-14 | 354 | 354 | 347 | 349 | 233,000 | 698 |
| 2008-04-11 | 349 | 366 | 349 | 364 | 356,000 | 728 |
| 2008-04-10 | 352 | 353 | 346 | 348 | 396,000 | 696 |
| 2008-04-09 | 367 | 368 | 358 | 362 | 556,000 | 724 |
| 2008-04-08 | 365 | 371 | 360 | 363 | 247,000 | 726 |
| 2008-04-07 | 366 | 371 | 356 | 370 | 253,000 | 740 |
| 2008-04-04 | 376 | 380 | 363 | 366 | 324,000 | 732 |
| 2008-04-03 | 378 | 378 | 366 | 371 | 364,000 | 742 |
| 2008-04-02 | 370 | 375 | 370 | 373 | 309,000 | 746 |
| 2008-04-01 | 360 | 367 | 355 | 358 | 404,000 | 716 |
| 2008-03-31 | 367 | 369 | 349 | 359 | 432,000 | 718 |
| 2008-03-28 | 367 | 378 | 364 | 377 | 289,000 | 754 |
| 2008-03-27 | 375 | 377 | 364 | 366 | 1,089,000 | 732 |
| 2008-03-26 | 365 | 376 | 362 | 375 | 969,000 | 750 |
| 2008-03-25 | 366 | 373 | 361 | 370 | 345,000 | 740 |
| 2008-03-24 | 367 | 369 | 361 | 362 | 246,000 | 724 |
| 2008-03-21 | 338 | 359 | 338 | 358 | 383,000 | 716 |
| 2008-03-19 | 334 | 344 | 331 | 338 | 508,000 | 676 |
| 2008-03-18 | 340 | 341 | 320 | 324 | 572,000 | 648 |
| 2008-03-17 | 335 | 335 | 322 | 330 | 312,000 | 660 |
| 2008-03-14 | 349 | 349 | 336 | 338 | 394,000 | 676 |
| 2008-03-13 | 348 | 353 | 340 | 341 | 256,000 | 682 |
| 2008-03-12 | 370 | 375 | 352 | 358 | 434,000 | 716 |
| 2008-03-11 | 332 | 354 | 331 | 353 | 498,000 | 706 |
| 2008-03-10 | 345 | 345 | 330 | 335 | 473,000 | 670 |
| 2008-03-07 | 358 | 360 | 350 | 354 | 439,000 | 708 |
| 2008-03-06 | 361 | 371 | 359 | 368 | 339,000 | 736 |
| 2008-03-05 | 358 | 365 | 358 | 361 | 250,000 | 722 |
| 2008-03-04 | 363 | 367 | 357 | 360 | 872,000 | 720 |
| 2008-03-03 | 371 | 374 | 360 | 364 | 656,000 | 728 |
| 2008-02-29 | 395 | 396 | 381 | 384 | 353,000 | 768 |
| 2008-02-28 | 395 | 401 | 394 | 397 | 279,000 | 794 |
| 2008-02-27 | 393 | 402 | 393 | 397 | 314,000 | 794 |
| 2008-02-26 | 398 | 403 | 387 | 388 | 340,000 | 776 |
| 2008-02-25 | 389 | 395 | 388 | 393 | 380,000 | 786 |
| 2008-02-22 | 390 | 395 | 386 | 391 | 302,000 | 782 |
| 2008-02-21 | 380 | 394 | 380 | 392 | 363,000 | 784 |
| 2008-02-20 | 390 | 393 | 379 | 380 | 513,000 | 760 |
| 2008-02-19 | 395 | 398 | 386 | 390 | 729,000 | 780 |
| 2008-02-18 | 414 | 426 | 383 | 385 | 905,000 | 770 |
| 2008-02-15 | 408 | 408 | 389 | 404 | 538,000 | 808 |
| 2008-02-14 | 401 | 405 | 399 | 403 | 282,000 | 806 |
| 2008-02-13 | 405 | 408 | 385 | 386 | 366,000 | 772 |
| 2008-02-12 | 391 | 396 | 391 | 393 | 213,000 | 786 |
| 2008-02-08 | 397 | 406 | 391 | 391 | 212,000 | 782 |
| 2008-02-07 | 403 | 406 | 387 | 402 | 321,000 | 804 |
| 2008-02-06 | 411 | 413 | 405 | 408 | 348,000 | 816 |
| 2008-02-05 | 431 | 440 | 420 | 431 | 370,000 | 862 |
| 2008-02-04 | 421 | 439 | 421 | 439 | 366,000 | 878 |
| 2008-02-01 | 416 | 419 | 404 | 416 | 248,000 | 832 |
| 2008-01-31 | 395 | 418 | 385 | 417 | 364,000 | 834 |
| 2008-01-30 | 401 | 411 | 397 | 405 | 739,000 | 810 |
| 2008-01-29 | 392 | 401 | 387 | 396 | 605,000 | 792 |
| 2008-01-28 | 388 | 393 | 376 | 379 | 421,000 | 758 |
| 2008-01-25 | 374 | 393 | 374 | 393 | 550,000 | 786 |
| 2008-01-24 | 367 | 371 | 358 | 364 | 582,000 | 728 |
| 2008-01-23 | 338 | 355 | 338 | 342 | 645,000 | 684 |
| 2008-01-22 | 346 | 347 | 318 | 318 | 790,000 | 636 |
| 2008-01-21 | 379 | 380 | 356 | 357 | 390,000 | 714 |
| 2008-01-18 | 359 | 382 | 356 | 380 | 629,000 | 760 |
| 2008-01-17 | 354 | 369 | 352 | 364 | 557,000 | 728 |
| 2008-01-16 | 350 | 369 | 337 | 347 | 677,000 | 694 |
| 2008-01-15 | 402 | 402 | 373 | 375 | 469,000 | 750 |
| 2008-01-11 | 413 | 419 | 397 | 399 | 473,000 | 798 |
| 2008-01-10 | 417 | 425 | 410 | 411 | 330,000 | 822 |
| 2008-01-09 | 413 | 423 | 410 | 422 | 328,000 | 844 |
| 2008-01-08 | 423 | 423 | 412 | 420 | 378,000 | 840 |
| 2008-01-07 | 426 | 429 | 416 | 425 | 584,000 | 850 |
| 2008-01-04 | 460 | 460 | 431 | 431 | 384,000 | 862 |
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