5195 バンドー化学(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 440 | 440 | 434 | 437 | 36,000 | 874 |
| 2014-12-29 | 439 | 445 | 438 | 440 | 60,000 | 880 |
| 2014-12-26 | 436 | 440 | 435 | 439 | 48,000 | 878 |
| 2014-12-25 | 432 | 439 | 425 | 435 | 78,000 | 870 |
| 2014-12-24 | 438 | 438 | 433 | 437 | 54,000 | 874 |
| 2014-12-22 | 430 | 436 | 427 | 436 | 65,000 | 872 |
| 2014-12-19 | 427 | 434 | 426 | 434 | 93,000 | 868 |
| 2014-12-18 | 428 | 430 | 421 | 423 | 63,000 | 846 |
| 2014-12-17 | 415 | 424 | 414 | 418 | 99,000 | 836 |
| 2014-12-16 | 419 | 420 | 410 | 410 | 79,000 | 820 |
| 2014-12-15 | 421 | 428 | 420 | 420 | 94,000 | 840 |
| 2014-12-12 | 421 | 429 | 421 | 423 | 152,000 | 846 |
| 2014-12-11 | 432 | 433 | 426 | 428 | 93,000 | 856 |
| 2014-12-10 | 442 | 442 | 430 | 432 | 110,000 | 864 |
| 2014-12-09 | 442 | 443 | 439 | 440 | 98,000 | 880 |
| 2014-12-08 | 445 | 445 | 438 | 444 | 196,000 | 888 |
| 2014-12-05 | 434 | 437 | 431 | 437 | 99,000 | 874 |
| 2014-12-04 | 432 | 437 | 429 | 437 | 131,000 | 874 |
| 2014-12-03 | 427 | 431 | 427 | 430 | 120,000 | 860 |
| 2014-12-02 | 417 | 426 | 417 | 426 | 131,000 | 852 |
| 2014-12-01 | 416 | 419 | 415 | 417 | 69,000 | 834 |
| 2014-11-28 | 411 | 415 | 411 | 415 | 88,000 | 830 |
| 2014-11-27 | 413 | 415 | 411 | 411 | 64,000 | 822 |
| 2014-11-26 | 413 | 418 | 413 | 415 | 44,000 | 830 |
| 2014-11-25 | 410 | 415 | 410 | 413 | 81,000 | 826 |
| 2014-11-21 | 408 | 413 | 408 | 411 | 48,000 | 822 |
| 2014-11-20 | 412 | 415 | 411 | 411 | 26,000 | 822 |
| 2014-11-19 | 417 | 421 | 410 | 410 | 88,000 | 820 |
| 2014-11-18 | 406 | 414 | 406 | 413 | 114,000 | 826 |
| 2014-11-17 | 424 | 424 | 402 | 405 | 162,000 | 810 |
| 2014-11-14 | 444 | 444 | 419 | 425 | 238,000 | 850 |
| 2014-11-13 | 423 | 439 | 422 | 438 | 101,000 | 876 |
| 2014-11-12 | 435 | 438 | 421 | 426 | 120,000 | 852 |
| 2014-11-11 | 433 | 438 | 429 | 432 | 62,000 | 864 |
| 2014-11-10 | 418 | 435 | 412 | 429 | 216,000 | 858 |
| 2014-11-07 | 438 | 442 | 429 | 433 | 96,000 | 866 |
| 2014-11-06 | 444 | 446 | 435 | 435 | 135,000 | 870 |
| 2014-11-05 | 439 | 446 | 437 | 444 | 316,000 | 888 |
| 2014-11-04 | 440 | 441 | 433 | 439 | 144,000 | 878 |
| 2014-10-31 | 427 | 444 | 419 | 441 | 292,000 | 882 |
| 2014-10-30 | 412 | 430 | 412 | 424 | 194,000 | 848 |
| 2014-10-29 | 412 | 420 | 411 | 414 | 78,000 | 828 |
| 2014-10-28 | 413 | 413 | 408 | 409 | 29,000 | 818 |
| 2014-10-27 | 409 | 418 | 409 | 413 | 58,000 | 826 |
| 2014-10-24 | 408 | 408 | 402 | 406 | 49,000 | 812 |
| 2014-10-23 | 406 | 406 | 401 | 401 | 33,000 | 802 |
| 2014-10-22 | 404 | 406 | 400 | 406 | 93,000 | 812 |
| 2014-10-21 | 407 | 407 | 397 | 398 | 71,000 | 796 |
| 2014-10-20 | 406 | 406 | 397 | 402 | 103,000 | 804 |
| 2014-10-17 | 405 | 408 | 386 | 390 | 138,000 | 780 |
| 2014-10-16 | 406 | 407 | 403 | 403 | 102,000 | 806 |
| 2014-10-15 | 401 | 414 | 401 | 412 | 84,000 | 824 |
| 2014-10-14 | 410 | 410 | 402 | 404 | 86,000 | 808 |
| 2014-10-10 | 415 | 416 | 411 | 412 | 89,000 | 824 |
| 2014-10-09 | 425 | 426 | 418 | 422 | 69,000 | 844 |
| 2014-10-08 | 423 | 426 | 419 | 424 | 64,000 | 848 |
| 2014-10-07 | 435 | 435 | 429 | 429 | 76,000 | 858 |
| 2014-10-06 | 435 | 438 | 432 | 434 | 68,000 | 868 |
| 2014-10-03 | 420 | 429 | 416 | 422 | 63,000 | 844 |
| 2014-10-02 | 428 | 428 | 421 | 421 | 48,000 | 842 |
| 2014-10-01 | 427 | 433 | 424 | 430 | 46,000 | 860 |
| 2014-09-30 | 434 | 434 | 425 | 431 | 97,000 | 862 |
| 2014-09-29 | 433 | 435 | 424 | 430 | 56,000 | 860 |
| 2014-09-26 | 428 | 442 | 428 | 433 | 108,000 | 866 |
| 2014-09-25 | 438 | 449 | 431 | 449 | 88,000 | 898 |
| 2014-09-24 | 434 | 435 | 429 | 433 | 66,000 | 866 |
| 2014-09-22 | 438 | 439 | 433 | 434 | 34,000 | 868 |
| 2014-09-19 | 434 | 438 | 434 | 438 | 139,000 | 876 |
| 2014-09-18 | 429 | 437 | 428 | 434 | 168,000 | 868 |
| 2014-09-17 | 431 | 433 | 429 | 430 | 68,000 | 860 |
| 2014-09-16 | 430 | 432 | 428 | 430 | 45,000 | 860 |
| 2014-09-12 | 429 | 431 | 425 | 428 | 255,000 | 856 |
| 2014-09-11 | 429 | 429 | 420 | 421 | 49,000 | 842 |
| 2014-09-10 | 415 | 427 | 413 | 425 | 61,000 | 850 |
| 2014-09-09 | 417 | 421 | 417 | 419 | 34,000 | 838 |
| 2014-09-08 | 415 | 422 | 412 | 417 | 65,000 | 834 |
| 2014-09-05 | 414 | 414 | 410 | 411 | 42,000 | 822 |
| 2014-09-04 | 411 | 412 | 409 | 410 | 96,000 | 820 |
| 2014-09-03 | 416 | 418 | 408 | 413 | 119,000 | 826 |
| 2014-09-02 | 417 | 423 | 417 | 419 | 73,000 | 838 |
| 2014-09-01 | 414 | 417 | 412 | 415 | 46,000 | 830 |
| 2014-08-29 | 414 | 419 | 413 | 418 | 41,000 | 836 |
| 2014-08-28 | 418 | 419 | 414 | 419 | 50,000 | 838 |
| 2014-08-27 | 417 | 417 | 409 | 415 | 62,000 | 830 |
| 2014-08-26 | 418 | 420 | 415 | 416 | 57,000 | 832 |
| 2014-08-25 | 420 | 423 | 416 | 423 | 42,000 | 846 |
| 2014-08-22 | 423 | 426 | 419 | 426 | 48,000 | 852 |
| 2014-08-21 | 419 | 425 | 418 | 424 | 85,000 | 848 |
| 2014-08-20 | 420 | 421 | 415 | 420 | 74,000 | 840 |
| 2014-08-19 | 419 | 420 | 414 | 419 | 70,000 | 838 |
| 2014-08-18 | 415 | 416 | 412 | 415 | 63,000 | 830 |
| 2014-08-15 | 411 | 414 | 408 | 412 | 66,000 | 824 |
| 2014-08-14 | 402 | 408 | 401 | 406 | 55,000 | 812 |
| 2014-08-13 | 392 | 400 | 390 | 398 | 73,000 | 796 |
| 2014-08-12 | 384 | 398 | 384 | 388 | 108,000 | 776 |
| 2014-08-11 | 396 | 401 | 377 | 380 | 251,000 | 760 |
| 2014-08-08 | 416 | 418 | 393 | 393 | 146,000 | 786 |
| 2014-08-07 | 408 | 415 | 408 | 415 | 76,000 | 830 |
| 2014-08-06 | 407 | 410 | 401 | 408 | 122,000 | 816 |
| 2014-08-05 | 421 | 421 | 413 | 415 | 71,000 | 830 |
| 2014-08-04 | 422 | 424 | 421 | 421 | 46,000 | 842 |
| 2014-08-01 | 425 | 426 | 422 | 422 | 64,000 | 844 |
| 2014-07-31 | 430 | 432 | 427 | 427 | 81,000 | 854 |
| 2014-07-30 | 426 | 429 | 426 | 429 | 38,000 | 858 |
| 2014-07-29 | 426 | 428 | 426 | 428 | 30,000 | 856 |
| 2014-07-28 | 423 | 426 | 423 | 426 | 15,000 | 852 |
| 2014-07-25 | 422 | 423 | 421 | 422 | 61,000 | 844 |
| 2014-07-24 | 421 | 423 | 420 | 423 | 48,000 | 846 |
| 2014-07-23 | 421 | 421 | 419 | 420 | 68,000 | 840 |
| 2014-07-22 | 419 | 422 | 419 | 422 | 41,000 | 844 |
| 2014-07-18 | 421 | 421 | 414 | 419 | 99,000 | 838 |
| 2014-07-17 | 419 | 422 | 419 | 422 | 76,000 | 844 |
| 2014-07-16 | 421 | 423 | 417 | 419 | 96,000 | 838 |
| 2014-07-15 | 424 | 427 | 421 | 422 | 64,000 | 844 |
| 2014-07-14 | 421 | 425 | 421 | 424 | 90,000 | 848 |
| 2014-07-11 | 415 | 422 | 414 | 421 | 112,000 | 842 |
| 2014-07-10 | 422 | 423 | 418 | 420 | 96,000 | 840 |
| 2014-07-09 | 422 | 425 | 421 | 423 | 42,000 | 846 |
| 2014-07-08 | 422 | 428 | 417 | 426 | 88,000 | 852 |
| 2014-07-07 | 430 | 430 | 426 | 427 | 91,000 | 854 |
| 2014-07-04 | 415 | 430 | 415 | 428 | 247,000 | 856 |
| 2014-07-03 | 414 | 417 | 414 | 417 | 59,000 | 834 |
| 2014-07-02 | 420 | 421 | 414 | 415 | 116,000 | 830 |
| 2014-07-01 | 415 | 423 | 414 | 421 | 158,000 | 842 |
| 2014-06-30 | 407 | 416 | 406 | 415 | 81,000 | 830 |
| 2014-06-27 | 415 | 415 | 408 | 409 | 156,000 | 818 |
| 2014-06-26 | 416 | 416 | 412 | 414 | 84,000 | 828 |
| 2014-06-25 | 412 | 414 | 409 | 412 | 141,000 | 824 |
| 2014-06-24 | 410 | 413 | 408 | 412 | 69,000 | 824 |
| 2014-06-23 | 409 | 412 | 408 | 409 | 78,000 | 818 |
| 2014-06-20 | 408 | 414 | 405 | 405 | 222,000 | 810 |
| 2014-06-19 | 408 | 412 | 404 | 411 | 187,000 | 822 |
| 2014-06-18 | 412 | 412 | 404 | 406 | 157,000 | 812 |
| 2014-06-17 | 406 | 415 | 406 | 415 | 166,000 | 830 |
| 2014-06-16 | 406 | 407 | 402 | 403 | 103,000 | 806 |
| 2014-06-13 | 396 | 405 | 396 | 403 | 188,000 | 806 |
| 2014-06-12 | 398 | 407 | 398 | 402 | 105,000 | 804 |
| 2014-06-11 | 400 | 404 | 399 | 402 | 93,000 | 804 |
| 2014-06-10 | 398 | 401 | 398 | 399 | 54,000 | 798 |
| 2014-06-09 | 401 | 402 | 398 | 398 | 59,000 | 796 |
| 2014-06-06 | 401 | 401 | 399 | 401 | 79,000 | 802 |
| 2014-06-05 | 400 | 401 | 397 | 400 | 93,000 | 800 |
| 2014-06-04 | 394 | 400 | 394 | 397 | 93,000 | 794 |
| 2014-06-03 | 394 | 396 | 391 | 395 | 112,000 | 790 |
| 2014-06-02 | 388 | 393 | 386 | 391 | 85,000 | 782 |
| 2014-05-30 | 388 | 390 | 385 | 388 | 122,000 | 776 |
| 2014-05-29 | 386 | 387 | 383 | 386 | 45,000 | 772 |
| 2014-05-28 | 386 | 386 | 382 | 384 | 62,000 | 768 |
| 2014-05-27 | 382 | 385 | 381 | 384 | 78,000 | 768 |
| 2014-05-26 | 378 | 381 | 377 | 381 | 47,000 | 762 |
| 2014-05-23 | 372 | 379 | 372 | 376 | 100,000 | 752 |
| 2014-05-22 | 366 | 370 | 366 | 370 | 50,000 | 740 |
| 2014-05-21 | 363 | 366 | 360 | 364 | 59,000 | 728 |
| 2014-05-20 | 368 | 368 | 362 | 364 | 54,000 | 728 |
| 2014-05-19 | 376 | 376 | 363 | 363 | 98,000 | 726 |
| 2014-05-16 | 377 | 377 | 367 | 368 | 168,000 | 736 |
| 2014-05-15 | 384 | 384 | 376 | 378 | 164,000 | 756 |
| 2014-05-14 | 381 | 390 | 380 | 384 | 151,000 | 768 |
| 2014-05-13 | 382 | 384 | 378 | 380 | 79,000 | 760 |
| 2014-05-12 | 384 | 384 | 379 | 379 | 61,000 | 758 |
| 2014-05-09 | 383 | 386 | 380 | 380 | 97,000 | 760 |
| 2014-05-08 | 385 | 390 | 384 | 386 | 43,000 | 772 |
| 2014-05-07 | 393 | 393 | 383 | 385 | 132,000 | 770 |
| 2014-05-02 | 414 | 414 | 399 | 399 | 86,000 | 798 |
| 2014-05-01 | 395 | 420 | 393 | 420 | 95,000 | 840 |
| 2014-04-30 | 395 | 395 | 390 | 393 | 66,000 | 786 |
| 2014-04-28 | 394 | 399 | 392 | 396 | 46,000 | 792 |
| 2014-04-25 | 395 | 402 | 393 | 397 | 55,000 | 794 |
| 2014-04-24 | 398 | 403 | 395 | 396 | 26,000 | 792 |
| 2014-04-23 | 400 | 400 | 395 | 398 | 31,000 | 796 |
| 2014-04-22 | 404 | 404 | 395 | 396 | 50,000 | 792 |
| 2014-04-21 | 406 | 410 | 400 | 400 | 71,000 | 800 |
| 2014-04-18 | 408 | 409 | 405 | 409 | 45,000 | 818 |
| 2014-04-17 | 404 | 410 | 404 | 405 | 70,000 | 810 |
| 2014-04-16 | 401 | 404 | 399 | 404 | 56,000 | 808 |
| 2014-04-15 | 398 | 400 | 392 | 393 | 65,000 | 786 |
| 2014-04-14 | 389 | 407 | 389 | 395 | 140,000 | 790 |
| 2014-04-11 | 390 | 396 | 390 | 392 | 104,000 | 784 |
| 2014-04-10 | 395 | 400 | 394 | 395 | 80,000 | 790 |
| 2014-04-09 | 396 | 398 | 389 | 391 | 118,000 | 782 |
| 2014-04-08 | 405 | 405 | 399 | 399 | 104,000 | 798 |
| 2014-04-07 | 407 | 410 | 407 | 409 | 46,000 | 818 |
| 2014-04-04 | 412 | 414 | 409 | 411 | 108,000 | 822 |
| 2014-04-03 | 415 | 417 | 410 | 412 | 151,000 | 824 |
| 2014-04-02 | 421 | 421 | 410 | 410 | 388,000 | 820 |
| 2014-04-01 | 428 | 428 | 420 | 423 | 181,000 | 846 |
| 2014-03-31 | 422 | 435 | 418 | 424 | 338,000 | 848 |
| 2014-03-28 | 413 | 420 | 411 | 419 | 193,000 | 838 |
| 2014-03-27 | 404 | 412 | 400 | 410 | 201,000 | 820 |
| 2014-03-26 | 400 | 406 | 399 | 405 | 211,000 | 810 |
| 2014-03-25 | 395 | 402 | 394 | 398 | 187,000 | 796 |
| 2014-03-24 | 384 | 397 | 381 | 390 | 205,000 | 780 |
| 2014-03-20 | 384 | 385 | 377 | 377 | 256,000 | 754 |
| 2014-03-19 | 389 | 390 | 385 | 385 | 110,000 | 770 |
| 2014-03-18 | 383 | 387 | 382 | 385 | 109,000 | 770 |
| 2014-03-17 | 383 | 383 | 377 | 379 | 135,000 | 758 |
| 2014-03-14 | 385 | 385 | 379 | 379 | 322,000 | 758 |
| 2014-03-13 | 394 | 394 | 388 | 389 | 99,000 | 778 |
| 2014-03-12 | 398 | 398 | 392 | 392 | 87,000 | 784 |
| 2014-03-11 | 401 | 403 | 397 | 400 | 69,000 | 800 |
| 2014-03-10 | 402 | 402 | 397 | 399 | 143,000 | 798 |
| 2014-03-07 | 400 | 404 | 399 | 401 | 141,000 | 802 |
| 2014-03-06 | 396 | 400 | 393 | 400 | 86,000 | 800 |
| 2014-03-05 | 394 | 397 | 393 | 396 | 129,000 | 792 |
| 2014-03-04 | 385 | 392 | 385 | 392 | 130,000 | 784 |
| 2014-03-03 | 390 | 392 | 383 | 389 | 127,000 | 778 |
| 2014-02-28 | 392 | 396 | 389 | 394 | 159,000 | 788 |
| 2014-02-27 | 396 | 396 | 392 | 393 | 57,000 | 786 |
| 2014-02-26 | 399 | 400 | 396 | 396 | 117,000 | 792 |
| 2014-02-25 | 402 | 403 | 396 | 400 | 174,000 | 800 |
| 2014-02-24 | 396 | 402 | 393 | 396 | 148,000 | 792 |
| 2014-02-21 | 393 | 397 | 392 | 397 | 190,000 | 794 |
| 2014-02-20 | 395 | 397 | 390 | 393 | 161,000 | 786 |
| 2014-02-19 | 393 | 398 | 393 | 395 | 90,000 | 790 |
| 2014-02-18 | 396 | 399 | 392 | 399 | 185,000 | 798 |
| 2014-02-17 | 391 | 393 | 384 | 393 | 351,000 | 786 |
| 2014-02-14 | 395 | 397 | 389 | 390 | 198,000 | 780 |
| 2014-02-13 | 396 | 400 | 392 | 394 | 164,000 | 788 |
| 2014-02-12 | 397 | 403 | 393 | 399 | 173,000 | 798 |
| 2014-02-10 | 393 | 395 | 391 | 393 | 124,000 | 786 |
| 2014-02-07 | 391 | 397 | 384 | 386 | 226,000 | 772 |
| 2014-02-06 | 393 | 398 | 381 | 384 | 198,000 | 768 |
| 2014-02-05 | 380 | 396 | 378 | 385 | 356,000 | 770 |
| 2014-02-04 | 388 | 388 | 372 | 375 | 258,000 | 750 |
| 2014-02-03 | 404 | 404 | 393 | 395 | 207,000 | 790 |
| 2014-01-31 | 408 | 412 | 404 | 407 | 99,000 | 814 |
| 2014-01-30 | 411 | 411 | 404 | 404 | 163,000 | 808 |
| 2014-01-29 | 414 | 418 | 412 | 418 | 68,000 | 836 |
| 2014-01-28 | 407 | 413 | 407 | 408 | 144,000 | 816 |
| 2014-01-27 | 411 | 413 | 406 | 407 | 260,000 | 814 |
| 2014-01-24 | 422 | 431 | 422 | 425 | 259,000 | 850 |
| 2014-01-23 | 448 | 448 | 432 | 435 | 160,000 | 870 |
| 2014-01-22 | 444 | 450 | 443 | 448 | 138,000 | 896 |
| 2014-01-21 | 446 | 448 | 445 | 445 | 67,000 | 890 |
| 2014-01-20 | 451 | 452 | 445 | 448 | 147,000 | 896 |
| 2014-01-17 | 439 | 454 | 438 | 452 | 169,000 | 904 |
| 2014-01-16 | 440 | 444 | 437 | 441 | 199,000 | 882 |
| 2014-01-15 | 442 | 442 | 433 | 436 | 171,000 | 872 |
| 2014-01-14 | 444 | 444 | 430 | 435 | 241,000 | 870 |
| 2014-01-10 | 439 | 449 | 436 | 446 | 464,000 | 892 |
| 2014-01-09 | 432 | 432 | 428 | 432 | 156,000 | 864 |
| 2014-01-08 | 423 | 430 | 423 | 429 | 179,000 | 858 |
| 2014-01-07 | 418 | 423 | 417 | 421 | 148,000 | 842 |
| 2014-01-06 | 417 | 423 | 414 | 418 | 181,000 | 836 |
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