5195 バンドー化学(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	322	324	319	323	112,000	646
2010-12-29	321	327	320	325	214,000	650
2010-12-28	322	325	322	323	96,000	646
2010-12-27	322	326	313	321	302,000	642
2010-12-24	330	331	326	327	194,000	654
2010-12-22	332	337	332	333	660,000	666
2010-12-21	333	337	333	335	123,000	670
2010-12-20	339	339	331	333	171,000	666
2010-12-17	336	339	332	339	235,000	678
2010-12-16	335	337	333	336	103,000	672
2010-12-15	340	340	334	336	192,000	672
2010-12-14	337	342	336	338	246,000	676
2010-12-13	329	338	329	338	273,000	676
2010-12-10	329	329	323	328	250,000	656
2010-12-09	325	330	325	327	190,000	654
2010-12-08	322	327	321	325	154,000	650
2010-12-07	322	322	319	322	147,000	644
2010-12-06	319	322	317	320	209,000	640
2010-12-03	316	317	313	316	136,000	632
2010-12-02	316	316	312	316	233,000	632
2010-12-01	299	309	299	308	232,000	616
2010-11-30	302	304	298	298	213,000	596
2010-11-29	295	303	295	302	116,000	604
2010-11-26	294	302	294	298	194,000	596
2010-11-25	294	299	293	296	164,000	592
2010-11-24	294	298	287	295	168,000	590
2010-11-22	296	300	296	298	69,000	596
2010-11-19	299	301	293	296	140,000	592
2010-11-18	294	301	292	298	191,000	596
2010-11-17	291	294	290	294	121,000	588
2010-11-16	292	294	290	292	98,000	584
2010-11-15	292	295	291	292	73,000	584
2010-11-12	288	292	286	290	104,000	580
2010-11-11	291	294	287	289	120,000	578
2010-11-10	285	294	285	289	87,000	578
2010-11-09	285	289	281	288	104,000	576
2010-11-08	286	289	285	289	183,000	578
2010-11-05	269	286	269	284	431,000	568
2010-11-04	266	269	265	265	97,000	530
2010-11-02	265	267	264	264	45,000	528
2010-11-01	271	272	269	270	90,000	540
2010-10-29	271	272	261	271	76,000	542
2010-10-28	273	276	272	273	196,000	546
2010-10-27	279	279	276	277	58,000	554
2010-10-26	280	281	276	276	90,000	552
2010-10-25	284	284	280	281	109,000	562
2010-10-22	283	287	283	287	38,000	574
2010-10-21	286	286	280	283	121,000	566
2010-10-20	285	287	282	285	152,000	570
2010-10-19	293	296	290	291	159,000	582
2010-10-18	287	291	282	291	181,000	582
2010-10-15	290	293	286	287	220,000	574
2010-10-14	287	292	285	290	133,000	580
2010-10-13	279	288	279	282	170,000	564
2010-10-12	293	293	277	278	168,000	556
2010-10-08	298	298	286	287	139,000	574
2010-10-07	300	303	297	298	111,000	596
2010-10-06	303	304	299	303	92,000	606
2010-10-05	298	304	296	301	107,000	602
2010-10-04	306	307	300	300	48,000	600
2010-10-01	309	309	305	306	66,000	612
2010-09-30	311	315	310	310	208,000	620
2010-09-29	303	309	302	309	110,000	618
2010-09-28	300	306	300	305	69,000	610
2010-09-27	301	304	300	304	86,000	608
2010-09-24	296	304	296	296	142,000	592
2010-09-22	302	308	301	301	164,000	602
2010-09-21	307	311	304	304	270,000	608
2010-09-17	303	306	301	302	187,000	604
2010-09-16	308	310	298	300	177,000	600
2010-09-15	300	310	296	305	151,000	610
2010-09-14	297	304	296	301	129,000	602
2010-09-13	298	299	292	297	124,000	594
2010-09-10	295	295	292	293	137,000	586
2010-09-09	290	292	288	291	57,000	582
2010-09-08	286	288	285	288	62,000	576
2010-09-07	287	291	286	290	66,000	580
2010-09-06	286	290	285	290	70,000	580
2010-09-03	285	287	285	285	45,000	570
2010-09-02	288	289	284	286	99,000	572
2010-09-01	284	286	282	286	96,000	572
2010-08-31	290	293	283	284	101,000	568
2010-08-30	294	298	291	293	113,000	586
2010-08-27	287	292	287	291	61,000	582
2010-08-26	286	294	285	287	108,000	574
2010-08-25	282	290	282	287	94,000	574
2010-08-24	286	290	285	286	64,000	572
2010-08-23	287	294	283	290	126,000	580
2010-08-20	294	296	290	291	65,000	582
2010-08-19	293	300	293	297	96,000	594
2010-08-18	293	295	291	292	83,000	584
2010-08-17	289	292	289	290	74,000	580
2010-08-16	286	292	286	291	120,000	582
2010-08-13	294	296	289	291	129,000	582
2010-08-12	284	296	283	294	206,000	588
2010-08-11	298	298	289	290	122,000	580
2010-08-10	299	302	297	297	200,000	594
2010-08-09	296	298	296	298	134,000	596
2010-08-06	296	297	294	295	370,000	590
2010-08-05	296	300	295	296	190,000	592
2010-08-04	298	299	293	295	253,000	590
2010-08-03	292	306	289	296	536,000	592
2010-08-02	287	292	284	286	160,000	572
2010-07-30	289	289	281	284	147,000	568
2010-07-29	290	292	286	289	94,000	578
2010-07-28	290	291	286	291	77,000	582
2010-07-27	286	293	284	286	115,000	572
2010-07-26	286	288	284	286	80,000	572
2010-07-23	280	287	280	282	81,000	564
2010-07-22	278	283	278	280	50,000	560
2010-07-21	286	288	281	281	120,000	562
2010-07-20	281	286	280	281	105,000	562
2010-07-16	285	285	278	281	58,000	562
2010-07-15	289	291	288	288	34,000	576
2010-07-14	292	295	290	291	70,000	582
2010-07-13	292	292	286	287	88,000	574
2010-07-12	294	294	288	289	68,000	578
2010-07-09	290	292	286	291	74,000	582
2010-07-08	289	290	285	288	83,000	576
2010-07-07	286	287	280	285	105,000	570
2010-07-06	281	286	281	285	59,000	570
2010-07-05	287	287	280	285	154,000	570
2010-07-02	280	280	276	279	90,000	558
2010-07-01	279	282	275	276	67,000	552
2010-06-30	278	285	274	283	165,000	566
2010-06-29	285	290	283	285	103,000	570
2010-06-28	287	287	282	287	103,000	574
2010-06-25	294	296	286	288	151,000	576
2010-06-24	291	294	288	292	113,000	584
2010-06-23	292	295	290	294	98,000	588
2010-06-22	302	302	293	299	103,000	598
2010-06-21	298	304	298	303	134,000	606
2010-06-18	295	298	290	298	203,000	596
2010-06-17	297	297	287	294	152,000	588
2010-06-16	301	301	296	299	109,000	598
2010-06-15	297	298	294	297	54,000	594
2010-06-14	295	298	293	297	38,000	594
2010-06-11	297	297	286	291	199,000	582
2010-06-10	283	287	280	287	75,000	574
2010-06-09	288	293	282	287	90,000	574
2010-06-08	284	288	283	287	116,000	574
2010-06-07	290	291	285	288	108,000	576
2010-06-04	298	300	294	299	135,000	598
2010-06-03	294	300	289	298	105,000	596
2010-06-02	290	295	285	290	170,000	580
2010-06-01	293	299	289	296	144,000	592
2010-05-31	289	300	272	296	280,000	592
2010-05-28	289	291	281	289	218,000	578
2010-05-27	271	284	271	283	150,000	566
2010-05-26	280	280	267	276	177,000	552
2010-05-25	288	291	276	279	269,000	558
2010-05-24	289	294	284	292	123,000	584
2010-05-21	298	300	286	292	215,000	584
2010-05-20	298	306	298	305	208,000	610
2010-05-19	299	307	298	306	178,000	612
2010-05-18	320	320	304	307	264,000	614
2010-05-17	310	326	305	313	497,000	626
2010-05-14	288	332	287	311	439,000	622
2010-05-13	284	290	281	285	144,000	570
2010-05-12	289	290	281	283	64,000	566
2010-05-11	288	293	284	285	121,000	570
2010-05-10	285	285	282	284	72,000	568
2010-05-07	280	280	272	277	130,000	554
2010-05-06	292	292	285	288	128,000	576
2010-04-30	300	313	292	300	248,000	600
2010-04-28	300	301	293	297	121,000	594
2010-04-27	309	309	306	308	78,000	616
2010-04-26	304	310	303	309	68,000	618
2010-04-23	302	304	300	303	74,000	606
2010-04-22	300	306	296	302	106,000	604
2010-04-21	300	307	298	305	94,000	610
2010-04-20	300	300	294	294	77,000	588
2010-04-19	296	298	289	295	146,000	590
2010-04-16	305	308	302	302	110,000	604
2010-04-15	310	312	306	308	121,000	616
2010-04-14	311	312	306	309	60,000	618
2010-04-13	310	311	305	307	66,000	614
2010-04-12	313	314	309	309	95,000	618
2010-04-09	305	307	303	307	101,000	614
2010-04-08	306	312	306	307	86,000	614
2010-04-07	307	314	305	308	177,000	616
2010-04-06	306	308	304	306	102,000	612
2010-04-05	300	305	297	305	119,000	610
2010-04-02	301	301	297	300	63,000	600
2010-04-01	299	303	297	303	63,000	606
2010-03-31	304	304	297	297	142,000	594
2010-03-30	298	303	295	303	132,000	606
2010-03-29	296	299	295	295	90,000	590
2010-03-26	295	299	292	299	127,000	598
2010-03-25	285	296	285	291	157,000	582
2010-03-24	284	287	283	287	109,000	574
2010-03-23	283	289	283	285	52,000	570
2010-03-19	281	287	281	286	110,000	572
2010-03-18	287	287	278	281	256,000	562
2010-03-17	279	285	278	284	157,000	568
2010-03-16	278	279	276	278	56,000	556
2010-03-15	275	278	275	278	46,000	556
2010-03-12	272	276	271	276	138,000	552
2010-03-11	276	277	272	275	73,000	550
2010-03-10	272	274	271	273	76,000	546
2010-03-09	275	276	271	272	70,000	544
2010-03-08	278	281	273	275	86,000	550
2010-03-05	269	275	269	275	95,000	550
2010-03-04	271	273	268	268	66,000	536
2010-03-03	268	273	267	272	97,000	544
2010-03-02	263	272	263	268	86,000	536
2010-03-01	262	268	261	263	87,000	526
2010-02-26	263	266	261	265	101,000	530
2010-02-25	269	269	259	263	106,000	526
2010-02-24	263	265	258	263	87,000	526
2010-02-23	268	268	262	265	56,000	530
2010-02-22	263	267	263	266	96,000	532
2010-02-19	269	269	259	260	84,000	520
2010-02-18	263	268	260	266	139,000	532
2010-02-17	264	264	257	261	109,000	522
2010-02-16	259	262	257	259	86,000	518
2010-02-15	259	259	254	255	62,000	510
2010-02-12	259	259	253	258	86,000	516
2010-02-10	255	258	253	254	109,000	508
2010-02-09	258	258	253	254	80,000	508
2010-02-08	254	260	253	258	69,000	516
2010-02-05	257	264	255	256	131,000	512
2010-02-04	260	264	255	264	206,000	528
2010-02-03	281	293	253	258	385,000	516
2010-02-02	269	277	267	277	172,000	554
2010-02-01	267	269	265	269	87,000	538
2010-01-29	277	277	268	269	117,000	538
2010-01-28	273	277	268	277	94,000	554
2010-01-27	281	281	273	273	71,000	546
2010-01-26	292	292	279	281	113,000	562
2010-01-25	281	292	281	289	68,000	578
2010-01-22	294	295	288	289	126,000	578
2010-01-21	297	304	291	303	134,000	606
2010-01-20	297	300	289	297	116,000	594
2010-01-19	304	304	297	299	96,000	598
2010-01-18	299	301	296	301	77,000	602
2010-01-15	294	302	293	302	99,000	604
2010-01-14	291	298	291	298	105,000	596
2010-01-13	289	294	285	291	133,000	582
2010-01-12	290	290	287	290	159,000	580
2010-01-08	284	285	281	283	132,000	566
2010-01-07	279	281	274	281	98,000	562
2010-01-06	278	282	273	279	68,000	558
2010-01-05	276	282	275	277	130,000	554
2010-01-04	268	276	268	272	41,000	544

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