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