5195 バンドー化学(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	286	290	284	290	33,000	580
2011-12-29	282	283	280	283	50,000	566
2011-12-28	283	283	280	280	26,000	560
2011-12-27	283	284	281	281	24,000	562
2011-12-26	281	288	281	287	64,000	574
2011-12-22	290	293	289	290	21,000	580
2011-12-21	298	303	290	290	49,000	580
2011-12-20	293	299	293	299	37,000	598
2011-12-19	297	297	291	292	78,000	584
2011-12-16	306	307	299	300	59,000	600
2011-12-15	305	309	305	306	38,000	612
2011-12-14	312	321	311	312	30,000	624
2011-12-13	310	316	310	315	33,000	630
2011-12-12	326	326	312	312	79,000	624
2011-12-09	311	321	311	321	156,000	642
2011-12-08	335	336	314	316	184,000	632
2011-12-07	321	335	321	332	137,000	664
2011-12-06	319	328	319	321	206,000	642
2011-12-05	313	314	312	312	83,000	624
2011-12-02	312	313	312	313	54,000	626
2011-12-01	310	313	310	313	74,000	626
2011-11-30	301	305	300	305	63,000	610
2011-11-29	295	300	295	300	54,000	600
2011-11-28	290	296	290	295	25,000	590
2011-11-25	287	290	287	289	41,000	578
2011-11-24	286	288	286	287	77,000	574
2011-11-22	293	298	291	298	62,000	596
2011-11-21	292	294	292	293	36,000	586
2011-11-18	287	291	284	291	176,000	582
2011-11-17	299	299	287	289	216,000	578
2011-11-16	316	317	292	300	163,000	600
2011-11-15	316	317	316	316	69,000	632
2011-11-14	316	317	315	316	24,000	632
2011-11-11	316	316	314	314	110,000	628
2011-11-10	315	315	312	314	104,000	628
2011-11-09	314	315	313	315	59,000	630
2011-11-08	315	317	313	313	66,000	626
2011-11-07	314	316	313	315	44,000	630
2011-11-04	312	313	310	311	55,000	622
2011-11-02	311	313	308	308	114,000	616
2011-11-01	309	311	307	311	56,000	622
2011-10-31	302	312	302	309	103,000	618
2011-10-28	308	309	276	300	210,000	600
2011-10-27	300	305	300	305	55,000	610
2011-10-26	300	301	298	299	61,000	598
2011-10-25	302	302	298	300	68,000	600
2011-10-24	297	303	297	302	45,000	604
2011-10-21	297	299	297	297	46,000	594
2011-10-20	300	300	297	297	95,000	594
2011-10-19	303	304	300	300	86,000	600
2011-10-18	305	305	302	302	84,000	604
2011-10-17	303	305	301	305	109,000	610
2011-10-14	298	301	296	297	130,000	594
2011-10-13	298	301	298	298	81,000	596
2011-10-12	296	297	294	295	97,000	590
2011-10-11	298	302	296	296	119,000	592
2011-10-07	286	294	286	294	87,000	588
2011-10-06	284	286	284	286	58,000	572
2011-10-05	288	288	281	281	106,000	562
2011-10-04	285	286	284	285	92,000	570
2011-10-03	292	292	284	288	153,000	576
2011-09-30	288	296	286	295	225,000	590
2011-09-29	274	280	271	279	93,000	558
2011-09-28	272	275	270	275	96,000	550
2011-09-27	268	272	267	270	86,000	540
2011-09-26	273	274	263	263	56,000	526
2011-09-22	275	282	273	275	64,000	550
2011-09-21	282	282	276	276	74,000	552
2011-09-20	284	284	276	277	87,000	554
2011-09-16	273	287	273	287	159,000	574
2011-09-15	272	272	271	272	40,000	544
2011-09-14	272	272	267	268	45,000	536
2011-09-13	268	271	267	270	43,000	540
2011-09-12	270	270	266	268	54,000	536
2011-09-09	273	277	269	271	185,000	542
2011-09-08	284	286	272	275	107,000	550
2011-09-07	281	285	280	282	32,000	564
2011-09-06	285	289	277	280	50,000	560
2011-09-05	288	288	283	286	26,000	572
2011-09-02	293	294	288	291	49,000	582
2011-09-01	299	299	294	296	57,000	592
2011-08-31	294	301	293	296	54,000	592
2011-08-30	295	299	294	295	114,000	590
2011-08-29	293	294	286	291	85,000	582
2011-08-26	294	295	287	291	97,000	582
2011-08-25	283	296	283	291	89,000	582
2011-08-24	284	289	275	277	124,000	554
2011-08-23	279	283	276	281	100,000	562
2011-08-22	282	287	278	278	84,000	556
2011-08-19	290	293	284	285	108,000	570
2011-08-18	303	303	293	295	117,000	590
2011-08-17	300	302	298	302	83,000	604
2011-08-16	299	300	298	300	90,000	600
2011-08-15	301	301	294	294	97,000	588
2011-08-12	305	308	296	297	109,000	594
2011-08-11	302	306	295	302	188,000	604
2011-08-10	306	311	298	303	188,000	606
2011-08-09	294	301	286	301	251,000	602
2011-08-08	306	307	297	301	104,000	602
2011-08-05	302	317	302	312	305,000	624
2011-08-04	327	330	309	312	219,000	624
2011-08-03	330	330	323	325	114,000	650
2011-08-02	334	335	332	334	63,000	668
2011-08-01	336	344	335	340	172,000	680
2011-07-29	344	344	337	337	66,000	674
2011-07-28	345	350	342	344	178,000	688
2011-07-27	349	350	338	348	190,000	696
2011-07-26	350	352	344	346	105,000	692
2011-07-25	350	350	347	350	70,000	700
2011-07-22	343	351	343	350	152,000	700
2011-07-21	344	344	340	342	98,000	684
2011-07-20	352	352	344	346	135,000	692
2011-07-19	353	354	348	349	156,000	698
2011-07-15	345	357	345	356	272,000	712
2011-07-14	349	353	343	350	176,000	700
2011-07-13	338	348	336	348	215,000	696
2011-07-12	336	345	336	340	218,000	680
2011-07-11	351	351	342	344	185,000	688
2011-07-08	350	352	349	351	86,000	702
2011-07-07	348	350	345	349	198,000	698
2011-07-06	341	345	339	345	202,000	690
2011-07-05	336	341	335	338	171,000	676
2011-07-04	344	345	338	339	247,000	678
2011-07-01	333	338	331	336	230,000	672
2011-06-30	328	330	325	326	155,000	652
2011-06-29	336	337	329	330	113,000	660
2011-06-28	340	340	330	333	269,000	666
2011-06-27	325	328	322	324	240,000	648
2011-06-24	323	330	323	327	196,000	654
2011-06-23	327	329	323	324	259,000	648
2011-06-22	330	335	325	330	276,000	660
2011-06-21	323	330	319	329	207,000	658
2011-06-20	312	326	312	325	457,000	650
2011-06-17	302	320	302	317	999,000	634
2011-06-16	296	296	291	293	204,000	586
2011-06-15	299	299	295	296	111,000	592
2011-06-14	296	299	294	297	60,000	594
2011-06-13	298	298	293	296	61,000	592
2011-06-10	300	301	295	298	212,000	596
2011-06-09	300	300	293	297	126,000	594
2011-06-08	293	297	291	296	97,000	592
2011-06-07	292	294	287	292	141,000	584
2011-06-06	289	293	289	291	124,000	582
2011-06-03	296	298	289	289	187,000	578
2011-06-02	297	298	294	296	139,000	592
2011-06-01	301	303	295	301	223,000	602
2011-05-31	297	303	296	301	178,000	602
2011-05-30	295	298	294	295	84,000	590
2011-05-27	298	300	297	297	92,000	594
2011-05-26	295	299	295	296	107,000	592
2011-05-25	294	296	291	293	115,000	586
2011-05-24	292	297	292	294	194,000	588
2011-05-23	300	300	290	296	235,000	592
2011-05-20	311	311	297	301	346,000	602
2011-05-19	317	319	309	311	125,000	622
2011-05-18	315	320	314	319	86,000	638
2011-05-17	321	321	311	315	174,000	630
2011-05-16	322	325	317	324	149,000	648
2011-05-13	334	338	316	321	190,000	642
2011-05-12	336	338	333	335	68,000	670
2011-05-11	337	340	335	335	129,000	670
2011-05-10	332	339	332	337	113,000	674
2011-05-09	333	334	328	332	34,000	664
2011-05-06	334	334	328	333	79,000	666
2011-05-02	336	339	335	335	144,000	670
2011-04-28	334	341	329	339	203,000	678
2011-04-27	336	336	329	333	93,000	666
2011-04-26	340	340	330	333	147,000	666
2011-04-25	342	348	337	340	117,000	680
2011-04-22	346	346	336	342	116,000	684
2011-04-21	348	348	341	344	96,000	688
2011-04-20	343	349	342	345	105,000	690
2011-04-19	346	347	337	343	129,000	686
2011-04-18	349	357	345	348	99,000	696
2011-04-15	349	350	346	348	87,000	696
2011-04-14	345	349	339	348	111,000	696
2011-04-13	339	347	339	344	98,000	688
2011-04-12	354	354	341	342	183,000	684
2011-04-11	364	366	357	360	131,000	720
2011-04-08	346	360	344	357	159,000	714
2011-04-07	364	365	348	349	159,000	698
2011-04-06	361	365	348	359	210,000	718
2011-04-05	373	375	356	361	158,000	722
2011-04-04	374	377	373	375	103,000	750
2011-04-01	385	395	379	379	145,000	758
2011-03-31	384	387	376	387	135,000	774
2011-03-30	373	384	373	384	143,000	768
2011-03-29	368	374	361	372	152,000	744
2011-03-28	366	369	358	367	127,000	734
2011-03-25	370	373	362	365	131,000	730
2011-03-24	364	369	362	362	163,000	724
2011-03-23	379	379	366	368	162,000	736
2011-03-22	362	376	358	371	283,000	742
2011-03-18	351	353	335	352	312,000	704
2011-03-17	337	338	322	333	374,000	666
2011-03-16	345	360	329	345	407,000	690
2011-03-15	340	344	291	322	449,000	644
2011-03-14	340	370	339	356	413,000	712
2011-03-11	414	414	403	404	553,000	808
2011-03-10	411	413	400	406	233,000	812
2011-03-09	413	416	413	413	124,000	826
2011-03-08	408	418	407	412	232,000	824
2011-03-07	416	417	406	407	210,000	814
2011-03-04	415	421	408	419	408,000	838
2011-03-03	390	413	389	408	388,000	816
2011-03-02	392	398	385	385	186,000	770
2011-03-01	392	402	392	398	218,000	796
2011-02-28	377	390	373	388	350,000	776
2011-02-25	374	382	367	381	320,000	762
2011-02-24	381	383	370	373	456,000	746
2011-02-23	384	400	384	388	270,000	776
2011-02-22	403	404	394	394	264,000	788
2011-02-21	400	410	400	408	234,000	816
2011-02-18	412	415	402	408	288,000	816
2011-02-17	400	415	400	413	533,000	826
2011-02-16	389	409	387	399	554,000	798
2011-02-15	388	391	385	387	192,000	774
2011-02-14	386	388	381	385	181,000	770
2011-02-10	378	380	375	380	140,000	760
2011-02-09	383	384	375	379	289,000	758
2011-02-08	378	381	373	379	266,000	758
2011-02-07	365	375	365	373	223,000	746
2011-02-04	378	386	363	364	446,000	728
2011-02-03	373	374	365	372	262,000	744
2011-02-02	367	375	367	373	417,000	746
2011-02-01	364	368	358	361	342,000	722
2011-01-31	348	368	348	362	330,000	724
2011-01-28	358	362	355	355	243,000	710
2011-01-27	352	363	352	362	217,000	724
2011-01-26	350	356	348	352	161,000	704
2011-01-25	349	360	346	355	232,000	710
2011-01-24	342	347	339	345	177,000	690
2011-01-21	354	355	341	342	260,000	684
2011-01-20	357	361	352	353	144,000	706
2011-01-19	357	363	354	362	326,000	724
2011-01-18	353	357	348	357	163,000	714
2011-01-17	353	354	349	351	168,000	702
2011-01-14	353	353	350	350	151,000	700
2011-01-13	353	354	349	351	101,000	702
2011-01-12	354	358	348	349	203,000	698
2011-01-11	348	353	348	351	146,000	702
2011-01-07	347	351	346	347	157,000	694
2011-01-06	355	355	345	347	329,000	694
2011-01-05	335	345	333	345	386,000	690
2011-01-04	326	335	325	334	205,000	668

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31