5195 バンドー化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 277 | 277 | 267 | 267 | 86,000 | 534 |
| 2009-12-29 | 273 | 275 | 271 | 274 | 58,000 | 548 |
| 2009-12-28 | 274 | 279 | 273 | 276 | 77,000 | 552 |
| 2009-12-25 | 277 | 278 | 273 | 275 | 57,000 | 550 |
| 2009-12-24 | 276 | 277 | 266 | 277 | 180,000 | 554 |
| 2009-12-22 | 278 | 282 | 274 | 274 | 227,000 | 548 |
| 2009-12-21 | 273 | 275 | 262 | 275 | 187,000 | 550 |
| 2009-12-18 | 277 | 282 | 268 | 273 | 296,000 | 546 |
| 2009-12-17 | 280 | 286 | 275 | 278 | 336,000 | 556 |
| 2009-12-16 | 270 | 277 | 267 | 276 | 230,000 | 552 |
| 2009-12-15 | 267 | 270 | 260 | 269 | 240,000 | 538 |
| 2009-12-14 | 269 | 270 | 262 | 268 | 177,000 | 536 |
| 2009-12-11 | 262 | 267 | 259 | 267 | 163,000 | 534 |
| 2009-12-10 | 258 | 264 | 255 | 257 | 142,000 | 514 |
| 2009-12-09 | 258 | 260 | 254 | 257 | 107,000 | 514 |
| 2009-12-08 | 260 | 263 | 256 | 258 | 104,000 | 516 |
| 2009-12-07 | 270 | 271 | 253 | 260 | 303,000 | 520 |
| 2009-12-04 | 256 | 257 | 252 | 255 | 119,000 | 510 |
| 2009-12-03 | 248 | 270 | 248 | 259 | 171,000 | 518 |
| 2009-12-02 | 249 | 253 | 246 | 250 | 148,000 | 500 |
| 2009-12-01 | 231 | 250 | 231 | 248 | 159,000 | 496 |
| 2009-11-30 | 234 | 240 | 229 | 232 | 206,000 | 464 |
| 2009-11-27 | 229 | 232 | 228 | 232 | 94,000 | 464 |
| 2009-11-26 | 232 | 237 | 231 | 234 | 106,000 | 468 |
| 2009-11-25 | 232 | 238 | 229 | 237 | 89,000 | 474 |
| 2009-11-24 | 231 | 232 | 230 | 231 | 33,000 | 462 |
| 2009-11-20 | 228 | 234 | 228 | 233 | 70,000 | 466 |
| 2009-11-19 | 238 | 238 | 233 | 236 | 47,000 | 472 |
| 2009-11-18 | 249 | 249 | 239 | 240 | 128,000 | 480 |
| 2009-11-17 | 254 | 254 | 246 | 250 | 98,000 | 500 |
| 2009-11-16 | 250 | 253 | 250 | 252 | 67,000 | 504 |
| 2009-11-13 | 249 | 251 | 249 | 250 | 47,000 | 500 |
| 2009-11-12 | 253 | 255 | 250 | 251 | 76,000 | 502 |
| 2009-11-11 | 260 | 263 | 251 | 251 | 118,000 | 502 |
| 2009-11-10 | 249 | 256 | 248 | 251 | 93,000 | 502 |
| 2009-11-09 | 244 | 251 | 241 | 250 | 58,000 | 500 |
| 2009-11-06 | 256 | 256 | 240 | 243 | 149,000 | 486 |
| 2009-11-05 | 255 | 257 | 252 | 255 | 105,000 | 510 |
| 2009-11-04 | 252 | 255 | 251 | 255 | 92,000 | 510 |
| 2009-11-02 | 253 | 256 | 249 | 255 | 190,000 | 510 |
| 2009-10-30 | 249 | 264 | 245 | 257 | 374,000 | 514 |
| 2009-10-29 | 234 | 234 | 229 | 233 | 207,000 | 466 |
| 2009-10-28 | 230 | 234 | 229 | 231 | 122,000 | 462 |
| 2009-10-27 | 232 | 233 | 223 | 229 | 182,000 | 458 |
| 2009-10-26 | 232 | 235 | 231 | 234 | 91,000 | 468 |
| 2009-10-23 | 235 | 236 | 232 | 232 | 113,000 | 464 |
| 2009-10-22 | 234 | 236 | 232 | 233 | 103,000 | 466 |
| 2009-10-21 | 231 | 236 | 230 | 236 | 117,000 | 472 |
| 2009-10-20 | 236 | 236 | 230 | 231 | 128,000 | 462 |
| 2009-10-19 | 232 | 232 | 229 | 232 | 155,000 | 464 |
| 2009-10-16 | 229 | 230 | 227 | 229 | 160,000 | 458 |
| 2009-10-15 | 234 | 237 | 226 | 228 | 318,000 | 456 |
| 2009-10-14 | 229 | 233 | 227 | 229 | 356,000 | 458 |
| 2009-10-13 | 228 | 230 | 223 | 228 | 516,000 | 456 |
| 2009-10-09 | 233 | 234 | 225 | 226 | 379,000 | 452 |
| 2009-10-08 | 242 | 242 | 233 | 234 | 135,000 | 468 |
| 2009-10-07 | 235 | 243 | 235 | 240 | 96,000 | 480 |
| 2009-10-06 | 237 | 240 | 230 | 233 | 111,000 | 466 |
| 2009-10-05 | 244 | 248 | 235 | 237 | 107,000 | 474 |
| 2009-10-02 | 246 | 246 | 242 | 243 | 74,000 | 486 |
| 2009-10-01 | 254 | 255 | 247 | 249 | 52,000 | 498 |
| 2009-09-30 | 252 | 253 | 245 | 251 | 162,000 | 502 |
| 2009-09-29 | 254 | 255 | 252 | 255 | 108,000 | 510 |
| 2009-09-28 | 263 | 263 | 254 | 256 | 62,000 | 512 |
| 2009-09-25 | 263 | 264 | 255 | 262 | 138,000 | 524 |
| 2009-09-24 | 261 | 275 | 261 | 268 | 111,000 | 536 |
| 2009-09-18 | 259 | 263 | 257 | 259 | 169,000 | 518 |
| 2009-09-17 | 263 | 264 | 257 | 260 | 188,000 | 520 |
| 2009-09-16 | 258 | 263 | 254 | 256 | 281,000 | 512 |
| 2009-09-15 | 265 | 266 | 257 | 258 | 94,000 | 516 |
| 2009-09-14 | 270 | 270 | 260 | 263 | 129,000 | 526 |
| 2009-09-11 | 275 | 277 | 271 | 271 | 185,000 | 542 |
| 2009-09-10 | 271 | 278 | 270 | 272 | 147,000 | 544 |
| 2009-09-09 | 278 | 279 | 270 | 270 | 124,000 | 540 |
| 2009-09-08 | 284 | 284 | 276 | 276 | 162,000 | 552 |
| 2009-09-07 | 283 | 289 | 283 | 285 | 50,000 | 570 |
| 2009-09-04 | 292 | 293 | 282 | 282 | 98,000 | 564 |
| 2009-09-03 | 292 | 295 | 291 | 293 | 60,000 | 586 |
| 2009-09-02 | 299 | 299 | 292 | 295 | 67,000 | 590 |
| 2009-09-01 | 298 | 305 | 298 | 304 | 29,000 | 608 |
| 2009-08-31 | 302 | 307 | 299 | 301 | 102,000 | 602 |
| 2009-08-28 | 304 | 305 | 303 | 303 | 65,000 | 606 |
| 2009-08-27 | 300 | 304 | 299 | 300 | 76,000 | 600 |
| 2009-08-26 | 300 | 305 | 298 | 304 | 65,000 | 608 |
| 2009-08-25 | 302 | 306 | 299 | 300 | 84,000 | 600 |
| 2009-08-24 | 295 | 307 | 295 | 307 | 139,000 | 614 |
| 2009-08-21 | 296 | 296 | 290 | 295 | 71,000 | 590 |
| 2009-08-20 | 298 | 298 | 292 | 295 | 140,000 | 590 |
| 2009-08-19 | 301 | 302 | 294 | 297 | 97,000 | 594 |
| 2009-08-18 | 293 | 297 | 291 | 297 | 112,000 | 594 |
| 2009-08-17 | 293 | 293 | 290 | 293 | 120,000 | 586 |
| 2009-08-14 | 290 | 295 | 290 | 294 | 137,000 | 588 |
| 2009-08-13 | 291 | 294 | 289 | 293 | 92,000 | 586 |
| 2009-08-12 | 289 | 293 | 286 | 286 | 137,000 | 572 |
| 2009-08-11 | 289 | 300 | 289 | 295 | 199,000 | 590 |
| 2009-08-10 | 280 | 287 | 275 | 286 | 168,000 | 572 |
| 2009-08-07 | 287 | 287 | 276 | 280 | 135,000 | 560 |
| 2009-08-06 | 279 | 288 | 279 | 286 | 167,000 | 572 |
| 2009-08-05 | 280 | 285 | 275 | 281 | 251,000 | 562 |
| 2009-08-04 | 280 | 286 | 274 | 275 | 388,000 | 550 |
| 2009-08-03 | 266 | 275 | 266 | 275 | 277,000 | 550 |
| 2009-07-31 | 260 | 264 | 254 | 261 | 224,000 | 522 |
| 2009-07-30 | 251 | 258 | 249 | 257 | 175,000 | 514 |
| 2009-07-29 | 248 | 254 | 247 | 250 | 140,000 | 500 |
| 2009-07-28 | 249 | 250 | 245 | 249 | 100,000 | 498 |
| 2009-07-27 | 248 | 250 | 247 | 249 | 173,000 | 498 |
| 2009-07-24 | 247 | 249 | 245 | 248 | 88,000 | 496 |
| 2009-07-23 | 246 | 247 | 244 | 244 | 97,000 | 488 |
| 2009-07-22 | 243 | 247 | 242 | 247 | 54,000 | 494 |
| 2009-07-21 | 247 | 247 | 242 | 245 | 99,000 | 490 |
| 2009-07-17 | 243 | 243 | 241 | 242 | 66,000 | 484 |
| 2009-07-16 | 240 | 243 | 239 | 239 | 80,000 | 478 |
| 2009-07-15 | 242 | 242 | 238 | 238 | 56,000 | 476 |
| 2009-07-14 | 241 | 242 | 238 | 240 | 97,000 | 480 |
| 2009-07-13 | 246 | 246 | 240 | 240 | 92,000 | 480 |
| 2009-07-10 | 243 | 244 | 241 | 241 | 71,000 | 482 |
| 2009-07-09 | 249 | 249 | 241 | 244 | 121,000 | 488 |
| 2009-07-08 | 245 | 249 | 244 | 246 | 178,000 | 492 |
| 2009-07-07 | 247 | 248 | 243 | 245 | 78,000 | 490 |
| 2009-07-06 | 246 | 250 | 242 | 245 | 135,000 | 490 |
| 2009-07-03 | 238 | 243 | 237 | 241 | 146,000 | 482 |
| 2009-07-02 | 239 | 246 | 238 | 243 | 189,000 | 486 |
| 2009-07-01 | 235 | 240 | 233 | 235 | 63,000 | 470 |
| 2009-06-30 | 240 | 241 | 237 | 237 | 55,000 | 474 |
| 2009-06-29 | 239 | 243 | 236 | 238 | 49,000 | 476 |
| 2009-06-26 | 241 | 241 | 235 | 240 | 78,000 | 480 |
| 2009-06-25 | 237 | 240 | 236 | 237 | 137,000 | 474 |
| 2009-06-24 | 231 | 234 | 231 | 232 | 42,000 | 464 |
| 2009-06-23 | 232 | 232 | 228 | 231 | 117,000 | 462 |
| 2009-06-22 | 230 | 237 | 229 | 234 | 125,000 | 468 |
| 2009-06-19 | 236 | 239 | 230 | 230 | 174,000 | 460 |
| 2009-06-18 | 243 | 244 | 236 | 237 | 88,000 | 474 |
| 2009-06-17 | 234 | 238 | 234 | 238 | 104,000 | 476 |
| 2009-06-16 | 234 | 235 | 230 | 231 | 144,000 | 462 |
| 2009-06-15 | 245 | 245 | 237 | 237 | 182,000 | 474 |
| 2009-06-12 | 243 | 248 | 243 | 243 | 168,000 | 486 |
| 2009-06-11 | 249 | 249 | 242 | 245 | 159,000 | 490 |
| 2009-06-10 | 241 | 244 | 241 | 244 | 82,000 | 488 |
| 2009-06-09 | 245 | 247 | 241 | 241 | 99,000 | 482 |
| 2009-06-08 | 242 | 245 | 242 | 243 | 101,000 | 486 |
| 2009-06-05 | 241 | 242 | 240 | 240 | 22,000 | 480 |
| 2009-06-04 | 238 | 240 | 238 | 239 | 43,000 | 478 |
| 2009-06-03 | 239 | 240 | 239 | 239 | 63,000 | 478 |
| 2009-06-02 | 241 | 241 | 237 | 239 | 132,000 | 478 |
| 2009-06-01 | 235 | 238 | 234 | 236 | 78,000 | 472 |
| 2009-05-29 | 236 | 236 | 232 | 234 | 57,000 | 468 |
| 2009-05-28 | 232 | 236 | 231 | 234 | 82,000 | 468 |
| 2009-05-27 | 233 | 235 | 231 | 232 | 64,000 | 464 |
| 2009-05-26 | 235 | 236 | 230 | 232 | 76,000 | 464 |
| 2009-05-25 | 228 | 233 | 228 | 231 | 55,000 | 462 |
| 2009-05-22 | 230 | 231 | 229 | 229 | 41,000 | 458 |
| 2009-05-21 | 234 | 234 | 230 | 231 | 48,000 | 462 |
| 2009-05-20 | 238 | 240 | 232 | 235 | 95,000 | 470 |
| 2009-05-19 | 239 | 239 | 234 | 238 | 82,000 | 476 |
| 2009-05-18 | 237 | 237 | 227 | 229 | 149,000 | 458 |
| 2009-05-15 | 235 | 238 | 234 | 236 | 56,000 | 472 |
| 2009-05-14 | 234 | 237 | 233 | 235 | 87,000 | 470 |
| 2009-05-13 | 241 | 243 | 235 | 237 | 104,000 | 474 |
| 2009-05-12 | 244 | 245 | 241 | 241 | 32,000 | 482 |
| 2009-05-11 | 252 | 252 | 242 | 245 | 116,000 | 490 |
| 2009-05-08 | 242 | 242 | 238 | 242 | 34,000 | 484 |
| 2009-05-07 | 239 | 241 | 238 | 241 | 92,000 | 482 |
| 2009-05-01 | 234 | 234 | 230 | 232 | 28,000 | 464 |
| 2009-04-30 | 225 | 233 | 225 | 232 | 88,000 | 464 |
| 2009-04-28 | 232 | 234 | 224 | 224 | 100,000 | 448 |
| 2009-04-27 | 236 | 238 | 233 | 233 | 49,000 | 466 |
| 2009-04-24 | 238 | 240 | 232 | 233 | 54,000 | 466 |
| 2009-04-23 | 237 | 240 | 234 | 238 | 97,000 | 476 |
| 2009-04-22 | 247 | 247 | 235 | 236 | 94,000 | 472 |
| 2009-04-21 | 246 | 246 | 237 | 244 | 117,000 | 488 |
| 2009-04-20 | 252 | 252 | 245 | 250 | 121,000 | 500 |
| 2009-04-17 | 245 | 247 | 243 | 247 | 189,000 | 494 |
| 2009-04-16 | 239 | 245 | 234 | 240 | 391,000 | 480 |
| 2009-04-15 | 229 | 236 | 227 | 235 | 264,000 | 470 |
| 2009-04-14 | 225 | 230 | 225 | 228 | 119,000 | 456 |
| 2009-04-13 | 225 | 227 | 222 | 227 | 126,000 | 454 |
| 2009-04-10 | 228 | 228 | 224 | 224 | 60,000 | 448 |
| 2009-04-09 | 216 | 226 | 216 | 225 | 79,000 | 450 |
| 2009-04-08 | 216 | 217 | 215 | 216 | 54,000 | 432 |
| 2009-04-07 | 223 | 223 | 218 | 219 | 81,000 | 438 |
| 2009-04-06 | 229 | 229 | 220 | 222 | 135,000 | 444 |
| 2009-04-03 | 231 | 231 | 228 | 228 | 85,000 | 456 |
| 2009-04-02 | 235 | 235 | 223 | 227 | 166,000 | 454 |
| 2009-04-01 | 223 | 227 | 219 | 225 | 58,000 | 450 |
| 2009-03-31 | 222 | 229 | 221 | 222 | 86,000 | 444 |
| 2009-03-30 | 228 | 231 | 223 | 226 | 141,000 | 452 |
| 2009-03-27 | 233 | 241 | 227 | 228 | 169,000 | 456 |
| 2009-03-26 | 225 | 231 | 221 | 231 | 91,000 | 462 |
| 2009-03-25 | 222 | 226 | 218 | 226 | 111,000 | 452 |
| 2009-03-24 | 221 | 222 | 214 | 221 | 139,000 | 442 |
| 2009-03-23 | 215 | 218 | 212 | 218 | 68,000 | 436 |
| 2009-03-19 | 217 | 218 | 214 | 215 | 66,000 | 430 |
| 2009-03-18 | 219 | 219 | 213 | 215 | 112,000 | 430 |
| 2009-03-17 | 214 | 215 | 208 | 215 | 196,000 | 430 |
| 2009-03-16 | 204 | 210 | 204 | 209 | 134,000 | 418 |
| 2009-03-13 | 194 | 200 | 194 | 199 | 176,000 | 398 |
| 2009-03-12 | 202 | 202 | 194 | 195 | 63,000 | 390 |
| 2009-03-11 | 204 | 205 | 201 | 204 | 116,000 | 408 |
| 2009-03-10 | 199 | 199 | 193 | 194 | 79,000 | 388 |
| 2009-03-09 | 199 | 201 | 197 | 198 | 79,000 | 396 |
| 2009-03-06 | 209 | 209 | 201 | 201 | 84,000 | 402 |
| 2009-03-05 | 204 | 207 | 203 | 205 | 133,000 | 410 |
| 2009-03-04 | 199 | 203 | 198 | 200 | 81,000 | 400 |
| 2009-03-03 | 198 | 201 | 197 | 197 | 106,000 | 394 |
| 2009-03-02 | 204 | 204 | 200 | 203 | 109,000 | 406 |
| 2009-02-27 | 206 | 207 | 203 | 204 | 91,000 | 408 |
| 2009-02-26 | 206 | 207 | 206 | 207 | 62,000 | 414 |
| 2009-02-25 | 211 | 214 | 203 | 206 | 130,000 | 412 |
| 2009-02-24 | 203 | 203 | 201 | 202 | 48,000 | 404 |
| 2009-02-23 | 203 | 205 | 202 | 204 | 85,000 | 408 |
| 2009-02-20 | 210 | 211 | 206 | 207 | 91,000 | 414 |
| 2009-02-19 | 210 | 215 | 210 | 212 | 63,000 | 424 |
| 2009-02-18 | 216 | 216 | 210 | 213 | 88,000 | 426 |
| 2009-02-17 | 215 | 216 | 212 | 215 | 104,000 | 430 |
| 2009-02-16 | 216 | 217 | 211 | 215 | 106,000 | 430 |
| 2009-02-13 | 209 | 215 | 208 | 215 | 101,000 | 430 |
| 2009-02-12 | 210 | 210 | 206 | 208 | 134,000 | 416 |
| 2009-02-10 | 203 | 210 | 203 | 206 | 74,000 | 412 |
| 2009-02-09 | 206 | 211 | 204 | 205 | 82,000 | 410 |
| 2009-02-06 | 214 | 217 | 207 | 208 | 126,000 | 416 |
| 2009-02-05 | 220 | 221 | 215 | 215 | 122,000 | 430 |
| 2009-02-04 | 213 | 220 | 213 | 220 | 91,000 | 440 |
| 2009-02-03 | 217 | 217 | 213 | 214 | 35,000 | 428 |
| 2009-02-02 | 210 | 220 | 209 | 218 | 100,000 | 436 |
| 2009-01-30 | 207 | 217 | 207 | 213 | 110,000 | 426 |
| 2009-01-29 | 219 | 220 | 214 | 216 | 95,000 | 432 |
| 2009-01-28 | 217 | 218 | 211 | 215 | 53,000 | 430 |
| 2009-01-27 | 208 | 219 | 208 | 217 | 132,000 | 434 |
| 2009-01-26 | 206 | 209 | 205 | 205 | 77,000 | 410 |
| 2009-01-23 | 207 | 208 | 204 | 206 | 110,000 | 412 |
| 2009-01-22 | 210 | 211 | 205 | 211 | 93,000 | 422 |
| 2009-01-21 | 203 | 211 | 203 | 210 | 107,000 | 420 |
| 2009-01-20 | 213 | 213 | 204 | 207 | 145,000 | 414 |
| 2009-01-19 | 218 | 218 | 211 | 215 | 121,000 | 430 |
| 2009-01-16 | 202 | 209 | 202 | 209 | 133,000 | 418 |
| 2009-01-15 | 206 | 208 | 204 | 206 | 168,000 | 412 |
| 2009-01-14 | 213 | 216 | 209 | 210 | 137,000 | 420 |
| 2009-01-13 | 218 | 218 | 212 | 212 | 124,000 | 424 |
| 2009-01-09 | 215 | 218 | 215 | 216 | 158,000 | 432 |
| 2009-01-08 | 213 | 217 | 213 | 215 | 103,000 | 430 |
| 2009-01-07 | 217 | 223 | 217 | 222 | 194,000 | 444 |
| 2009-01-06 | 213 | 216 | 213 | 216 | 86,000 | 432 |
| 2009-01-05 | 220 | 221 | 214 | 214 | 84,000 | 428 |
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