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
2011-12-3028629028429033,000580
2011-12-2928228328028350,000566
2011-12-2828328328028026,000560
2011-12-2728328428128124,000562
2011-12-2628128828128764,000574
2011-12-2229029328929021,000580
2011-12-2129830329029049,000580
2011-12-2029329929329937,000598
2011-12-1929729729129278,000584
2011-12-1630630729930059,000600
2011-12-1530530930530638,000612
2011-12-1431232131131230,000624
2011-12-1331031631031533,000630
2011-12-1232632631231279,000624
2011-12-09311321311321156,000642
2011-12-08335336314316184,000632
2011-12-07321335321332137,000664
2011-12-06319328319321206,000642
2011-12-0531331431231283,000624
2011-12-0231231331231354,000626
2011-12-0131031331031374,000626
2011-11-3030130530030563,000610
2011-11-2929530029530054,000600
2011-11-2829029629029525,000590
2011-11-2528729028728941,000578
2011-11-2428628828628777,000574
2011-11-2229329829129862,000596
2011-11-2129229429229336,000586
2011-11-18287291284291176,000582
2011-11-17299299287289216,000578
2011-11-16316317292300163,000600
2011-11-1531631731631669,000632
2011-11-1431631731531624,000632
2011-11-11316316314314110,000628
2011-11-10315315312314104,000628
2011-11-0931431531331559,000630
2011-11-0831531731331366,000626
2011-11-0731431631331544,000630
2011-11-0431231331031155,000622
2011-11-02311313308308114,000616
2011-11-0130931130731156,000622
2011-10-31302312302309103,000618
2011-10-28308309276300210,000600
2011-10-2730030530030555,000610
2011-10-2630030129829961,000598
2011-10-2530230229830068,000600
2011-10-2429730329730245,000604
2011-10-2129729929729746,000594
2011-10-2030030029729795,000594
2011-10-1930330430030086,000600
2011-10-1830530530230284,000604
2011-10-17303305301305109,000610
2011-10-14298301296297130,000594
2011-10-1329830129829881,000596
2011-10-1229629729429597,000590
2011-10-11298302296296119,000592
2011-10-0728629428629487,000588
2011-10-0628428628428658,000572
2011-10-05288288281281106,000562
2011-10-0428528628428592,000570
2011-10-03292292284288153,000576
2011-09-30288296286295225,000590
2011-09-2927428027127993,000558
2011-09-2827227527027596,000550
2011-09-2726827226727086,000540
2011-09-2627327426326356,000526
2011-09-2227528227327564,000550
2011-09-2128228227627674,000552
2011-09-2028428427627787,000554
2011-09-16273287273287159,000574
2011-09-1527227227127240,000544
2011-09-1427227226726845,000536
2011-09-1326827126727043,000540
2011-09-1227027026626854,000536
2011-09-09273277269271185,000542
2011-09-08284286272275107,000550
2011-09-0728128528028232,000564
2011-09-0628528927728050,000560
2011-09-0528828828328626,000572
2011-09-0229329428829149,000582
2011-09-0129929929429657,000592
2011-08-3129430129329654,000592
2011-08-30295299294295114,000590
2011-08-2929329428629185,000582
2011-08-2629429528729197,000582
2011-08-2528329628329189,000582
2011-08-24284289275277124,000554
2011-08-23279283276281100,000562
2011-08-2228228727827884,000556
2011-08-19290293284285108,000570
2011-08-18303303293295117,000590
2011-08-1730030229830283,000604
2011-08-1629930029830090,000600
2011-08-1530130129429497,000588
2011-08-12305308296297109,000594
2011-08-11302306295302188,000604
2011-08-10306311298303188,000606
2011-08-09294301286301251,000602
2011-08-08306307297301104,000602
2011-08-05302317302312305,000624
2011-08-04327330309312219,000624
2011-08-03330330323325114,000650
2011-08-0233433533233463,000668
2011-08-01336344335340172,000680
2011-07-2934434433733766,000674
2011-07-28345350342344178,000688
2011-07-27349350338348190,000696
2011-07-26350352344346105,000692
2011-07-2535035034735070,000700
2011-07-22343351343350152,000700
2011-07-2134434434034298,000684
2011-07-20352352344346135,000692
2011-07-19353354348349156,000698
2011-07-15345357345356272,000712
2011-07-14349353343350176,000700
2011-07-13338348336348215,000696
2011-07-12336345336340218,000680
2011-07-11351351342344185,000688
2011-07-0835035234935186,000702
2011-07-07348350345349198,000698
2011-07-06341345339345202,000690
2011-07-05336341335338171,000676
2011-07-04344345338339247,000678
2011-07-01333338331336230,000672
2011-06-30328330325326155,000652
2011-06-29336337329330113,000660
2011-06-28340340330333269,000666
2011-06-27325328322324240,000648
2011-06-24323330323327196,000654
2011-06-23327329323324259,000648
2011-06-22330335325330276,000660
2011-06-21323330319329207,000658
2011-06-20312326312325457,000650
2011-06-17302320302317999,000634
2011-06-16296296291293204,000586
2011-06-15299299295296111,000592
2011-06-1429629929429760,000594
2011-06-1329829829329661,000592
2011-06-10300301295298212,000596
2011-06-09300300293297126,000594
2011-06-0829329729129697,000592
2011-06-07292294287292141,000584
2011-06-06289293289291124,000582
2011-06-03296298289289187,000578
2011-06-02297298294296139,000592
2011-06-01301303295301223,000602
2011-05-31297303296301178,000602
2011-05-3029529829429584,000590
2011-05-2729830029729792,000594
2011-05-26295299295296107,000592
2011-05-25294296291293115,000586
2011-05-24292297292294194,000588
2011-05-23300300290296235,000592
2011-05-20311311297301346,000602
2011-05-19317319309311125,000622
2011-05-1831532031431986,000638
2011-05-17321321311315174,000630
2011-05-16322325317324149,000648
2011-05-13334338316321190,000642
2011-05-1233633833333568,000670
2011-05-11337340335335129,000670
2011-05-10332339332337113,000674
2011-05-0933333432833234,000664
2011-05-0633433432833379,000666
2011-05-02336339335335144,000670
2011-04-28334341329339203,000678
2011-04-2733633632933393,000666
2011-04-26340340330333147,000666
2011-04-25342348337340117,000680
2011-04-22346346336342116,000684
2011-04-2134834834134496,000688
2011-04-20343349342345105,000690
2011-04-19346347337343129,000686
2011-04-1834935734534899,000696
2011-04-1534935034634887,000696
2011-04-14345349339348111,000696
2011-04-1333934733934498,000688
2011-04-12354354341342183,000684
2011-04-11364366357360131,000720
2011-04-08346360344357159,000714
2011-04-07364365348349159,000698
2011-04-06361365348359210,000718
2011-04-05373375356361158,000722
2011-04-04374377373375103,000750
2011-04-01385395379379145,000758
2011-03-31384387376387135,000774
2011-03-30373384373384143,000768
2011-03-29368374361372152,000744
2011-03-28366369358367127,000734
2011-03-25370373362365131,000730
2011-03-24364369362362163,000724
2011-03-23379379366368162,000736
2011-03-22362376358371283,000742
2011-03-18351353335352312,000704
2011-03-17337338322333374,000666
2011-03-16345360329345407,000690
2011-03-15340344291322449,000644
2011-03-14340370339356413,000712
2011-03-11414414403404553,000808
2011-03-10411413400406233,000812
2011-03-09413416413413124,000826
2011-03-08408418407412232,000824
2011-03-07416417406407210,000814
2011-03-04415421408419408,000838
2011-03-03390413389408388,000816
2011-03-02392398385385186,000770
2011-03-01392402392398218,000796
2011-02-28377390373388350,000776
2011-02-25374382367381320,000762
2011-02-24381383370373456,000746
2011-02-23384400384388270,000776
2011-02-22403404394394264,000788
2011-02-21400410400408234,000816
2011-02-18412415402408288,000816
2011-02-17400415400413533,000826
2011-02-16389409387399554,000798
2011-02-15388391385387192,000774
2011-02-14386388381385181,000770
2011-02-10378380375380140,000760
2011-02-09383384375379289,000758
2011-02-08378381373379266,000758
2011-02-07365375365373223,000746
2011-02-04378386363364446,000728
2011-02-03373374365372262,000744
2011-02-02367375367373417,000746
2011-02-01364368358361342,000722
2011-01-31348368348362330,000724
2011-01-28358362355355243,000710
2011-01-27352363352362217,000724
2011-01-26350356348352161,000704
2011-01-25349360346355232,000710
2011-01-24342347339345177,000690
2011-01-21354355341342260,000684
2011-01-20357361352353144,000706
2011-01-19357363354362326,000724
2011-01-18353357348357163,000714
2011-01-17353354349351168,000702
2011-01-14353353350350151,000700
2011-01-13353354349351101,000702
2011-01-12354358348349203,000698
2011-01-11348353348351146,000702
2011-01-07347351346347157,000694
2011-01-06355355345347329,000694
2011-01-05335345333345386,000690
2011-01-04326335325334205,000668

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