5195 バンドー化学(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	292	294	289	289	63,000	578
2012-12-27	293	293	290	290	88,000	580
2012-12-26	287	290	287	290	43,000	580
2012-12-25	285	288	284	284	56,000	568
2012-12-21	284	287	283	285	98,000	570
2012-12-20	285	285	280	284	193,000	568
2012-12-19	284	289	282	289	150,000	578
2012-12-18	280	283	278	282	104,000	564
2012-12-17	285	285	278	280	117,000	560
2012-12-14	271	276	271	276	143,000	552
2012-12-13	271	276	271	275	66,000	550
2012-12-12	273	275	268	268	94,000	536
2012-12-11	270	274	270	270	59,000	540
2012-12-10	277	277	273	275	99,000	550
2012-12-07	270	270	269	269	21,000	538
2012-12-06	270	271	269	271	102,000	542
2012-12-05	264	266	261	266	83,000	532
2012-12-04	261	262	260	262	74,000	524
2012-12-03	261	261	257	257	74,000	514
2012-11-30	266	266	260	260	68,000	520
2012-11-29	265	267	264	265	41,000	530
2012-11-28	265	267	263	265	26,000	530
2012-11-27	268	268	263	267	65,000	534
2012-11-26	264	268	260	268	93,000	536
2012-11-22	258	265	256	265	70,000	530
2012-11-21	253	258	253	255	70,000	510
2012-11-20	260	260	256	256	58,000	512
2012-11-19	256	258	256	257	185,000	514
2012-11-16	249	252	248	252	68,000	504
2012-11-15	243	248	242	248	30,000	496
2012-11-14	242	247	242	243	46,000	486
2012-11-13	243	246	236	246	101,000	492
2012-11-12	247	248	242	243	58,000	486
2012-11-09	249	249	246	246	77,000	492
2012-11-08	256	256	250	252	50,000	504
2012-11-07	257	258	256	257	37,000	514
2012-11-06	258	258	255	255	29,000	510
2012-11-05	257	261	256	256	93,000	512
2012-11-02	251	256	249	256	112,000	512
2012-11-01	247	247	245	247	33,000	494
2012-10-31	241	247	241	243	40,000	486
2012-10-30	246	246	240	240	59,000	480
2012-10-29	246	247	243	246	27,000	492
2012-10-26	252	252	244	246	55,000	492
2012-10-25	249	252	246	252	53,000	504
2012-10-24	249	250	246	249	61,000	498
2012-10-23	258	258	251	252	59,000	504
2012-10-22	253	258	252	255	61,000	510
2012-10-19	258	258	255	258	41,000	516
2012-10-18	257	259	256	257	78,000	514
2012-10-17	251	256	250	256	74,000	512
2012-10-16	247	248	245	248	58,000	496
2012-10-15	241	245	241	245	75,000	490
2012-10-12	243	244	241	241	51,000	482
2012-10-11	251	251	241	241	115,000	482
2012-10-10	254	255	251	251	106,000	502
2012-10-09	265	265	256	257	60,000	514
2012-10-05	263	267	261	265	92,000	530
2012-10-04	262	265	261	262	49,000	524
2012-10-03	267	269	261	261	62,000	522
2012-10-02	271	271	267	267	21,000	534
2012-10-01	272	272	267	268	14,000	536
2012-09-28	272	273	271	273	26,000	546
2012-09-27	271	274	270	274	47,000	548
2012-09-26	272	280	272	275	88,000	550
2012-09-25	271	278	271	278	117,000	556
2012-09-24	277	280	275	278	79,000	556
2012-09-21	277	283	277	281	60,000	562
2012-09-20	279	283	276	279	91,000	558
2012-09-19	281	282	278	279	100,000	558
2012-09-18	277	281	275	279	90,000	558
2012-09-14	272	279	272	279	136,000	558
2012-09-13	270	275	270	273	57,000	546
2012-09-12	269	273	267	272	78,000	544
2012-09-11	268	269	263	269	65,000	538
2012-09-10	265	269	264	269	35,000	538
2012-09-07	264	265	263	263	43,000	526
2012-09-06	264	265	260	260	40,000	520
2012-09-05	268	268	265	266	37,000	532
2012-09-04	273	273	266	266	66,000	532
2012-09-03	277	278	274	274	27,000	548
2012-08-31	269	286	269	271	83,000	542
2012-08-30	277	277	276	277	10,000	554
2012-08-29	276	279	275	279	48,000	558
2012-08-28	289	289	275	275	62,000	550
2012-08-27	292	292	284	284	61,000	568
2012-08-24	290	294	290	291	19,000	582
2012-08-23	298	298	296	296	15,000	592
2012-08-22	301	301	293	299	37,000	598
2012-08-21	298	303	298	303	32,000	606
2012-08-20	300	300	298	298	43,000	596
2012-08-17	296	300	294	299	62,000	598
2012-08-16	297	300	294	299	99,000	598
2012-08-15	291	297	290	296	62,000	592
2012-08-14	290	293	290	291	31,000	582
2012-08-13	289	290	288	290	41,000	580
2012-08-10	283	292	283	292	41,000	584
2012-08-09	284	289	282	287	56,000	574
2012-08-08	285	290	279	279	78,000	558
2012-08-07	284	284	280	283	22,000	566
2012-08-06	282	286	278	283	57,000	566
2012-08-03	275	279	273	274	44,000	548
2012-08-02	283	285	276	279	41,000	558
2012-08-01	282	284	274	284	14,000	568
2012-07-31	286	286	279	279	33,000	558
2012-07-30	277	287	273	287	62,000	574
2012-07-27	273	275	271	273	39,000	546
2012-07-26	267	268	259	268	43,000	536
2012-07-25	270	270	261	262	98,000	524
2012-07-24	274	282	270	270	70,000	540
2012-07-23	279	281	273	273	36,000	546
2012-07-20	287	287	280	282	92,000	564
2012-07-19	290	293	288	289	68,000	578
2012-07-18	295	296	286	287	99,000	574
2012-07-17	301	301	293	294	97,000	588
2012-07-13	306	310	301	302	73,000	604
2012-07-12	308	309	305	306	54,000	612
2012-07-11	305	308	301	306	50,000	612
2012-07-10	302	317	302	305	112,000	610
2012-07-09	305	308	301	301	107,000	602
2012-07-06	300	309	300	301	56,000	602
2012-07-05	303	304	302	302	11,000	604
2012-07-04	305	308	303	303	46,000	606
2012-07-03	302	305	301	305	51,000	610
2012-07-02	302	305	297	301	52,000	602
2012-06-29	292	302	292	301	69,000	602
2012-06-28	293	300	292	295	89,000	590
2012-06-27	293	294	288	293	84,000	586
2012-06-26	296	303	290	291	111,000	582
2012-06-25	312	312	296	298	152,000	596
2012-06-22	296	301	296	301	39,000	602
2012-06-21	298	302	294	300	43,000	600
2012-06-20	297	300	297	299	46,000	598
2012-06-19	295	298	293	293	83,000	586
2012-06-18	295	297	290	295	116,000	590
2012-06-15	287	292	286	292	88,000	584
2012-06-14	289	289	286	287	47,000	574
2012-06-13	293	294	286	293	66,000	586
2012-06-12	290	293	286	293	47,000	586
2012-06-11	295	297	292	293	68,000	586
2012-06-08	293	294	289	292	128,000	584
2012-06-07	302	303	292	297	71,000	594
2012-06-06	287	302	287	302	73,000	604
2012-06-05	292	292	283	290	57,000	580
2012-06-04	292	292	285	291	64,000	582
2012-06-01	297	300	287	300	83,000	600
2012-05-31	295	307	294	304	100,000	608
2012-05-30	298	313	291	313	106,000	626
2012-05-29	296	298	294	296	43,000	592
2012-05-28	292	296	292	296	27,000	592
2012-05-25	295	296	285	296	44,000	592
2012-05-24	284	294	281	292	72,000	584
2012-05-23	295	295	285	288	68,000	576
2012-05-22	298	299	296	297	39,000	594
2012-05-21	287	296	287	296	45,000	592
2012-05-18	296	296	288	290	93,000	580
2012-05-17	293	304	293	304	91,000	608
2012-05-16	292	294	287	292	65,000	584
2012-05-15	288	292	286	292	64,000	584
2012-05-14	300	300	289	294	118,000	588
2012-05-11	281	300	278	291	247,000	582
2012-05-10	278	278	274	278	67,000	556
2012-05-09	283	283	280	280	56,000	560
2012-05-08	284	289	284	288	13,000	576
2012-05-07	287	289	283	283	34,000	566
2012-05-02	291	296	288	295	46,000	590
2012-05-01	298	298	287	288	56,000	576
2012-04-27	298	302	293	295	67,000	590
2012-04-26	304	304	297	298	84,000	596
2012-04-25	300	305	299	305	38,000	610
2012-04-24	298	303	298	298	49,000	596
2012-04-23	299	305	298	298	22,000	596
2012-04-20	299	302	299	299	18,000	598
2012-04-19	309	309	301	301	21,000	602
2012-04-18	305	313	304	306	84,000	612
2012-04-17	302	303	299	302	54,000	604
2012-04-16	296	304	296	301	42,000	602
2012-04-13	294	300	294	297	27,000	594
2012-04-12	296	297	291	297	49,000	594
2012-04-11	297	297	292	293	64,000	586
2012-04-10	298	300	297	297	30,000	594
2012-04-09	295	301	293	298	64,000	596
2012-04-06	301	301	298	300	58,000	600
2012-04-05	299	302	298	301	37,000	602
2012-04-04	307	307	296	303	91,000	606
2012-04-03	305	316	303	308	71,000	616
2012-04-02	309	310	302	306	91,000	612
2012-03-30	312	313	309	309	42,000	618
2012-03-29	308	312	305	311	60,000	622
2012-03-28	306	308	304	306	86,000	612
2012-03-27	305	314	305	314	92,000	628
2012-03-26	309	309	304	304	79,000	608
2012-03-23	307	313	307	308	71,000	616
2012-03-22	313	316	306	306	116,000	612
2012-03-21	318	318	307	307	141,000	614
2012-03-19	314	322	314	319	89,000	638
2012-03-16	310	314	310	310	113,000	620
2012-03-15	308	312	304	309	116,000	618
2012-03-14	311	314	306	306	142,000	612
2012-03-13	315	319	302	304	97,000	608
2012-03-12	324	325	315	315	69,000	630
2012-03-09	325	326	322	324	163,000	648
2012-03-08	316	325	316	317	33,000	634
2012-03-07	314	316	312	316	31,000	632
2012-03-06	324	327	315	318	62,000	636
2012-03-05	327	330	326	328	20,000	656
2012-03-02	328	333	327	330	46,000	660
2012-03-01	322	328	319	328	92,000	656
2012-02-29	316	322	316	321	67,000	642
2012-02-28	310	316	309	315	70,000	630
2012-02-27	317	322	308	309	83,000	618
2012-02-24	319	321	316	316	40,000	632
2012-02-23	316	318	310	315	72,000	630
2012-02-22	314	318	310	314	77,000	628
2012-02-21	316	318	310	310	38,000	620
2012-02-20	322	322	320	321	48,000	642
2012-02-17	317	318	314	318	71,000	636
2012-02-16	309	315	305	312	81,000	624
2012-02-15	310	315	307	313	96,000	626
2012-02-14	301	307	299	307	40,000	614
2012-02-13	305	305	299	301	39,000	602
2012-02-10	303	306	303	306	44,000	612
2012-02-09	297	301	297	299	42,000	598
2012-02-08	293	299	293	299	60,000	598
2012-02-07	292	296	292	294	20,000	588
2012-02-06	293	297	290	290	23,000	580
2012-02-03	293	293	292	293	33,000	586
2012-02-02	297	302	290	290	49,000	580
2012-02-01	289	296	289	295	36,000	590
2012-01-31	298	302	287	289	90,000	578
2012-01-30	300	302	299	299	14,000	598
2012-01-27	301	305	300	300	23,000	600
2012-01-26	308	308	303	303	20,000	606
2012-01-25	302	309	302	307	60,000	614
2012-01-24	301	304	301	302	8,000	604
2012-01-23	304	304	299	299	24,000	598
2012-01-20	296	307	296	307	52,000	614
2012-01-19	304	308	295	295	53,000	590
2012-01-18	306	308	303	303	57,000	606
2012-01-17	299	306	295	306	60,000	612
2012-01-16	297	298	292	298	31,000	596
2012-01-13	289	299	289	299	28,000	598
2012-01-12	291	292	290	290	18,000	580
2012-01-11	289	294	289	291	26,000	582
2012-01-10	301	302	287	287	63,000	574
2012-01-06	301	304	301	302	21,000	604
2012-01-05	304	309	304	305	31,000	610
2012-01-04	297	308	291	307	70,000	614

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