5195 バンドー化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 501 | 510 | 500 | 506 | 39,000 | 1,012 |
| 2015-12-29 | 505 | 507 | 502 | 503 | 38,000 | 1,006 |
| 2015-12-28 | 494 | 502 | 494 | 500 | 29,000 | 1,000 |
| 2015-12-25 | 497 | 503 | 491 | 494 | 76,000 | 988 |
| 2015-12-24 | 507 | 507 | 495 | 499 | 122,000 | 998 |
| 2015-12-22 | 503 | 512 | 503 | 507 | 53,000 | 1,014 |
| 2015-12-21 | 506 | 511 | 501 | 508 | 53,000 | 1,016 |
| 2015-12-18 | 516 | 519 | 506 | 510 | 95,000 | 1,020 |
| 2015-12-17 | 523 | 527 | 512 | 516 | 129,000 | 1,032 |
| 2015-12-16 | 521 | 521 | 510 | 518 | 88,000 | 1,036 |
| 2015-12-15 | 528 | 528 | 515 | 516 | 45,000 | 1,032 |
| 2015-12-14 | 523 | 529 | 519 | 528 | 60,000 | 1,056 |
| 2015-12-11 | 517 | 532 | 517 | 525 | 141,000 | 1,050 |
| 2015-12-10 | 525 | 535 | 522 | 523 | 80,000 | 1,046 |
| 2015-12-09 | 545 | 546 | 519 | 530 | 201,000 | 1,060 |
| 2015-12-08 | 549 | 550 | 538 | 548 | 56,000 | 1,096 |
| 2015-12-07 | 557 | 558 | 549 | 550 | 78,000 | 1,100 |
| 2015-12-04 | 548 | 555 | 545 | 548 | 118,000 | 1,096 |
| 2015-12-03 | 544 | 551 | 543 | 548 | 166,000 | 1,096 |
| 2015-12-02 | 543 | 544 | 535 | 544 | 156,000 | 1,088 |
| 2015-12-01 | 538 | 542 | 535 | 539 | 107,000 | 1,078 |
| 2015-11-30 | 538 | 542 | 535 | 542 | 67,000 | 1,084 |
| 2015-11-27 | 539 | 542 | 536 | 538 | 30,000 | 1,076 |
| 2015-11-26 | 540 | 543 | 534 | 539 | 85,000 | 1,078 |
| 2015-11-25 | 542 | 542 | 536 | 538 | 52,000 | 1,076 |
| 2015-11-24 | 539 | 543 | 535 | 542 | 46,000 | 1,084 |
| 2015-11-20 | 535 | 539 | 534 | 539 | 42,000 | 1,078 |
| 2015-11-19 | 540 | 543 | 535 | 539 | 99,000 | 1,078 |
| 2015-11-18 | 538 | 540 | 536 | 537 | 53,000 | 1,074 |
| 2015-11-17 | 535 | 536 | 532 | 535 | 94,000 | 1,070 |
| 2015-11-16 | 526 | 532 | 521 | 531 | 49,000 | 1,062 |
| 2015-11-13 | 528 | 538 | 524 | 530 | 88,000 | 1,060 |
| 2015-11-12 | 522 | 530 | 522 | 529 | 80,000 | 1,058 |
| 2015-11-11 | 528 | 530 | 521 | 529 | 71,000 | 1,058 |
| 2015-11-10 | 521 | 528 | 520 | 525 | 42,000 | 1,050 |
| 2015-11-09 | 515 | 528 | 515 | 528 | 148,000 | 1,056 |
| 2015-11-06 | 517 | 517 | 505 | 514 | 52,000 | 1,028 |
| 2015-11-05 | 500 | 519 | 500 | 516 | 93,000 | 1,032 |
| 2015-11-04 | 503 | 503 | 490 | 498 | 76,000 | 996 |
| 2015-11-02 | 495 | 501 | 493 | 493 | 51,000 | 986 |
| 2015-10-30 | 495 | 514 | 495 | 509 | 71,000 | 1,018 |
| 2015-10-29 | 500 | 505 | 495 | 500 | 75,000 | 1,000 |
| 2015-10-28 | 506 | 509 | 497 | 505 | 56,000 | 1,010 |
| 2015-10-27 | 520 | 521 | 513 | 513 | 31,000 | 1,026 |
| 2015-10-26 | 519 | 520 | 516 | 519 | 42,000 | 1,038 |
| 2015-10-23 | 516 | 518 | 514 | 517 | 57,000 | 1,034 |
| 2015-10-22 | 517 | 520 | 512 | 514 | 58,000 | 1,028 |
| 2015-10-21 | 495 | 523 | 492 | 523 | 113,000 | 1,046 |
| 2015-10-20 | 494 | 494 | 486 | 493 | 66,000 | 986 |
| 2015-10-19 | 492 | 493 | 482 | 492 | 43,000 | 984 |
| 2015-10-16 | 498 | 500 | 489 | 491 | 92,000 | 982 |
| 2015-10-15 | 486 | 499 | 483 | 497 | 64,000 | 994 |
| 2015-10-14 | 495 | 495 | 478 | 484 | 57,000 | 968 |
| 2015-10-13 | 497 | 497 | 494 | 495 | 55,000 | 990 |
| 2015-10-09 | 492 | 499 | 492 | 499 | 71,000 | 998 |
| 2015-10-08 | 493 | 495 | 489 | 492 | 28,000 | 984 |
| 2015-10-07 | 494 | 496 | 488 | 493 | 44,000 | 986 |
| 2015-10-06 | 484 | 498 | 484 | 492 | 54,000 | 984 |
| 2015-10-05 | 483 | 489 | 479 | 483 | 39,000 | 966 |
| 2015-10-02 | 480 | 484 | 472 | 481 | 40,000 | 962 |
| 2015-10-01 | 462 | 482 | 462 | 480 | 77,000 | 960 |
| 2015-09-30 | 463 | 470 | 447 | 462 | 92,000 | 924 |
| 2015-09-29 | 460 | 472 | 455 | 458 | 86,000 | 916 |
| 2015-09-28 | 470 | 474 | 454 | 473 | 72,000 | 946 |
| 2015-09-25 | 462 | 484 | 459 | 479 | 83,000 | 958 |
| 2015-09-24 | 469 | 471 | 461 | 462 | 74,000 | 924 |
| 2015-09-18 | 489 | 489 | 470 | 479 | 110,000 | 958 |
| 2015-09-17 | 488 | 494 | 478 | 486 | 103,000 | 972 |
| 2015-09-16 | 488 | 490 | 481 | 487 | 46,000 | 974 |
| 2015-09-15 | 480 | 485 | 476 | 481 | 50,000 | 962 |
| 2015-09-14 | 489 | 492 | 480 | 480 | 36,000 | 960 |
| 2015-09-11 | 492 | 492 | 481 | 486 | 158,000 | 972 |
| 2015-09-10 | 479 | 492 | 472 | 484 | 57,000 | 968 |
| 2015-09-09 | 466 | 496 | 466 | 488 | 89,000 | 976 |
| 2015-09-08 | 457 | 471 | 454 | 454 | 39,000 | 908 |
| 2015-09-07 | 448 | 471 | 437 | 465 | 67,000 | 930 |
| 2015-09-04 | 467 | 467 | 451 | 455 | 79,000 | 910 |
| 2015-09-03 | 471 | 479 | 461 | 461 | 58,000 | 922 |
| 2015-09-02 | 461 | 477 | 461 | 469 | 77,000 | 938 |
| 2015-09-01 | 486 | 486 | 467 | 467 | 74,000 | 934 |
| 2015-08-31 | 483 | 493 | 479 | 492 | 79,000 | 984 |
| 2015-08-28 | 480 | 489 | 474 | 483 | 82,000 | 966 |
| 2015-08-27 | 485 | 485 | 461 | 462 | 110,000 | 924 |
| 2015-08-26 | 455 | 480 | 446 | 478 | 200,000 | 956 |
| 2015-08-25 | 428 | 475 | 428 | 449 | 172,000 | 898 |
| 2015-08-24 | 477 | 485 | 460 | 460 | 104,000 | 920 |
| 2015-08-21 | 502 | 502 | 488 | 489 | 86,000 | 978 |
| 2015-08-20 | 514 | 515 | 507 | 507 | 46,000 | 1,014 |
| 2015-08-19 | 524 | 526 | 516 | 516 | 54,000 | 1,032 |
| 2015-08-18 | 525 | 529 | 522 | 529 | 66,000 | 1,058 |
| 2015-08-17 | 523 | 530 | 516 | 527 | 89,000 | 1,054 |
| 2015-08-14 | 513 | 519 | 509 | 517 | 78,000 | 1,034 |
| 2015-08-13 | 524 | 524 | 505 | 505 | 174,000 | 1,010 |
| 2015-08-12 | 527 | 534 | 524 | 529 | 85,000 | 1,058 |
| 2015-08-11 | 530 | 532 | 524 | 527 | 88,000 | 1,054 |
| 2015-08-10 | 527 | 531 | 525 | 531 | 117,000 | 1,062 |
| 2015-08-07 | 521 | 528 | 521 | 525 | 48,000 | 1,050 |
| 2015-08-06 | 527 | 530 | 522 | 527 | 77,000 | 1,054 |
| 2015-08-05 | 526 | 529 | 523 | 527 | 66,000 | 1,054 |
| 2015-08-04 | 523 | 527 | 521 | 527 | 32,000 | 1,054 |
| 2015-08-03 | 515 | 527 | 514 | 526 | 92,000 | 1,052 |
| 2015-07-31 | 517 | 524 | 506 | 524 | 63,000 | 1,048 |
| 2015-07-30 | 523 | 525 | 512 | 515 | 46,000 | 1,030 |
| 2015-07-29 | 522 | 523 | 517 | 520 | 34,000 | 1,040 |
| 2015-07-28 | 512 | 524 | 510 | 522 | 124,000 | 1,044 |
| 2015-07-27 | 518 | 522 | 515 | 515 | 78,000 | 1,030 |
| 2015-07-24 | 515 | 520 | 512 | 518 | 81,000 | 1,036 |
| 2015-07-23 | 508 | 513 | 506 | 513 | 36,000 | 1,026 |
| 2015-07-22 | 512 | 519 | 510 | 510 | 45,000 | 1,020 |
| 2015-07-21 | 523 | 523 | 512 | 516 | 63,000 | 1,032 |
| 2015-07-17 | 523 | 523 | 511 | 518 | 81,000 | 1,036 |
| 2015-07-16 | 522 | 524 | 512 | 520 | 86,000 | 1,040 |
| 2015-07-15 | 509 | 520 | 504 | 517 | 116,000 | 1,034 |
| 2015-07-14 | 507 | 507 | 503 | 505 | 44,000 | 1,010 |
| 2015-07-13 | 504 | 505 | 499 | 500 | 47,000 | 1,000 |
| 2015-07-10 | 494 | 507 | 494 | 496 | 154,000 | 992 |
| 2015-07-09 | 486 | 497 | 482 | 490 | 196,000 | 980 |
| 2015-07-08 | 496 | 496 | 484 | 484 | 110,000 | 968 |
| 2015-07-07 | 498 | 507 | 498 | 501 | 35,000 | 1,002 |
| 2015-07-06 | 510 | 510 | 496 | 498 | 112,000 | 996 |
| 2015-07-03 | 507 | 511 | 504 | 510 | 62,000 | 1,020 |
| 2015-07-02 | 513 | 513 | 500 | 506 | 137,000 | 1,012 |
| 2015-07-01 | 507 | 515 | 500 | 506 | 114,000 | 1,012 |
| 2015-06-30 | 502 | 511 | 502 | 510 | 100,000 | 1,020 |
| 2015-06-29 | 517 | 520 | 507 | 512 | 90,000 | 1,024 |
| 2015-06-26 | 525 | 525 | 517 | 524 | 85,000 | 1,048 |
| 2015-06-25 | 527 | 528 | 521 | 523 | 102,000 | 1,046 |
| 2015-06-24 | 525 | 529 | 522 | 527 | 171,000 | 1,054 |
| 2015-06-23 | 515 | 524 | 513 | 522 | 161,000 | 1,044 |
| 2015-06-22 | 506 | 513 | 505 | 513 | 58,000 | 1,026 |
| 2015-06-19 | 499 | 512 | 499 | 512 | 152,000 | 1,024 |
| 2015-06-18 | 512 | 512 | 495 | 497 | 102,000 | 994 |
| 2015-06-17 | 518 | 520 | 507 | 510 | 83,000 | 1,020 |
| 2015-06-16 | 519 | 519 | 512 | 513 | 64,000 | 1,026 |
| 2015-06-15 | 519 | 519 | 514 | 519 | 41,000 | 1,038 |
| 2015-06-12 | 515 | 522 | 513 | 519 | 216,000 | 1,038 |
| 2015-06-11 | 522 | 522 | 516 | 521 | 64,000 | 1,042 |
| 2015-06-10 | 523 | 523 | 517 | 519 | 73,000 | 1,038 |
| 2015-06-09 | 519 | 522 | 517 | 518 | 59,000 | 1,036 |
| 2015-06-08 | 515 | 525 | 511 | 520 | 80,000 | 1,040 |
| 2015-06-05 | 517 | 520 | 513 | 518 | 113,000 | 1,036 |
| 2015-06-04 | 510 | 518 | 502 | 517 | 101,000 | 1,034 |
| 2015-06-03 | 508 | 512 | 500 | 511 | 217,000 | 1,022 |
| 2015-06-02 | 513 | 522 | 513 | 516 | 91,000 | 1,032 |
| 2015-06-01 | 513 | 518 | 509 | 516 | 74,000 | 1,032 |
| 2015-05-29 | 501 | 519 | 500 | 518 | 124,000 | 1,036 |
| 2015-05-28 | 500 | 508 | 500 | 506 | 122,000 | 1,012 |
| 2015-05-27 | 491 | 506 | 491 | 504 | 75,000 | 1,008 |
| 2015-05-26 | 500 | 501 | 493 | 494 | 70,000 | 988 |
| 2015-05-25 | 504 | 506 | 498 | 501 | 84,000 | 1,002 |
| 2015-05-22 | 498 | 504 | 490 | 504 | 104,000 | 1,008 |
| 2015-05-21 | 499 | 500 | 496 | 498 | 64,000 | 996 |
| 2015-05-20 | 501 | 502 | 497 | 499 | 109,000 | 998 |
| 2015-05-19 | 493 | 503 | 488 | 501 | 184,000 | 1,002 |
| 2015-05-18 | 490 | 493 | 485 | 490 | 158,000 | 980 |
| 2015-05-15 | 473 | 479 | 467 | 474 | 65,000 | 948 |
| 2015-05-14 | 474 | 474 | 464 | 468 | 77,000 | 936 |
| 2015-05-13 | 473 | 482 | 473 | 477 | 52,000 | 954 |
| 2015-05-12 | 484 | 484 | 478 | 478 | 67,000 | 956 |
| 2015-05-11 | 478 | 484 | 478 | 482 | 48,000 | 964 |
| 2015-05-08 | 472 | 477 | 472 | 477 | 38,000 | 954 |
| 2015-05-07 | 472 | 480 | 471 | 472 | 61,000 | 944 |
| 2015-05-01 | 473 | 475 | 471 | 473 | 61,000 | 946 |
| 2015-04-30 | 479 | 480 | 470 | 477 | 84,000 | 954 |
| 2015-04-28 | 475 | 481 | 475 | 479 | 70,000 | 958 |
| 2015-04-27 | 471 | 481 | 471 | 480 | 40,000 | 960 |
| 2015-04-24 | 475 | 478 | 475 | 476 | 20,000 | 952 |
| 2015-04-23 | 480 | 483 | 478 | 479 | 45,000 | 958 |
| 2015-04-22 | 485 | 486 | 479 | 483 | 26,000 | 966 |
| 2015-04-21 | 474 | 483 | 474 | 481 | 33,000 | 962 |
| 2015-04-20 | 480 | 483 | 474 | 477 | 34,000 | 954 |
| 2015-04-17 | 485 | 486 | 476 | 481 | 61,000 | 962 |
| 2015-04-16 | 480 | 486 | 475 | 486 | 41,000 | 972 |
| 2015-04-15 | 481 | 484 | 476 | 477 | 58,000 | 954 |
| 2015-04-14 | 475 | 485 | 474 | 483 | 76,000 | 966 |
| 2015-04-13 | 474 | 476 | 470 | 476 | 75,000 | 952 |
| 2015-04-10 | 473 | 475 | 465 | 474 | 116,000 | 948 |
| 2015-04-09 | 471 | 477 | 468 | 471 | 55,000 | 942 |
| 2015-04-08 | 471 | 476 | 470 | 476 | 87,000 | 952 |
| 2015-04-07 | 469 | 473 | 469 | 472 | 30,000 | 944 |
| 2015-04-06 | 471 | 473 | 469 | 471 | 47,000 | 942 |
| 2015-04-03 | 469 | 473 | 468 | 473 | 67,000 | 946 |
| 2015-04-02 | 459 | 472 | 458 | 468 | 100,000 | 936 |
| 2015-04-01 | 464 | 464 | 454 | 457 | 107,000 | 914 |
| 2015-03-31 | 465 | 472 | 462 | 465 | 83,000 | 930 |
| 2015-03-30 | 458 | 466 | 455 | 461 | 123,000 | 922 |
| 2015-03-27 | 465 | 471 | 453 | 458 | 114,000 | 916 |
| 2015-03-26 | 474 | 475 | 460 | 470 | 72,000 | 940 |
| 2015-03-25 | 474 | 477 | 472 | 477 | 101,000 | 954 |
| 2015-03-24 | 475 | 475 | 469 | 473 | 104,000 | 946 |
| 2015-03-23 | 469 | 477 | 469 | 475 | 51,000 | 950 |
| 2015-03-20 | 471 | 479 | 467 | 467 | 148,000 | 934 |
| 2015-03-19 | 475 | 479 | 466 | 474 | 57,000 | 948 |
| 2015-03-18 | 467 | 479 | 463 | 479 | 161,000 | 958 |
| 2015-03-17 | 474 | 474 | 467 | 473 | 93,000 | 946 |
| 2015-03-16 | 464 | 472 | 459 | 471 | 111,000 | 942 |
| 2015-03-13 | 461 | 463 | 454 | 461 | 194,000 | 922 |
| 2015-03-12 | 456 | 464 | 455 | 461 | 67,000 | 922 |
| 2015-03-11 | 456 | 457 | 452 | 453 | 55,000 | 906 |
| 2015-03-10 | 454 | 458 | 454 | 455 | 44,000 | 910 |
| 2015-03-09 | 452 | 455 | 451 | 454 | 42,000 | 908 |
| 2015-03-06 | 450 | 454 | 448 | 454 | 114,000 | 908 |
| 2015-03-05 | 458 | 458 | 451 | 451 | 76,000 | 902 |
| 2015-03-04 | 462 | 462 | 450 | 453 | 81,000 | 906 |
| 2015-03-03 | 465 | 465 | 457 | 457 | 48,000 | 914 |
| 2015-03-02 | 451 | 464 | 447 | 458 | 148,000 | 916 |
| 2015-02-27 | 452 | 456 | 444 | 450 | 137,000 | 900 |
| 2015-02-26 | 445 | 452 | 445 | 452 | 160,000 | 904 |
| 2015-02-25 | 440 | 445 | 440 | 444 | 101,000 | 888 |
| 2015-02-24 | 444 | 444 | 440 | 440 | 70,000 | 880 |
| 2015-02-23 | 440 | 445 | 440 | 444 | 83,000 | 888 |
| 2015-02-20 | 439 | 441 | 434 | 437 | 123,000 | 874 |
| 2015-02-19 | 438 | 443 | 436 | 441 | 169,000 | 882 |
| 2015-02-18 | 430 | 440 | 430 | 438 | 163,000 | 876 |
| 2015-02-17 | 426 | 441 | 421 | 438 | 157,000 | 876 |
| 2015-02-16 | 418 | 424 | 418 | 422 | 141,000 | 844 |
| 2015-02-13 | 438 | 439 | 409 | 417 | 174,000 | 834 |
| 2015-02-12 | 439 | 442 | 434 | 438 | 96,000 | 876 |
| 2015-02-10 | 433 | 433 | 429 | 433 | 47,000 | 866 |
| 2015-02-09 | 437 | 437 | 430 | 431 | 29,000 | 862 |
| 2015-02-06 | 434 | 434 | 429 | 431 | 43,000 | 862 |
| 2015-02-05 | 430 | 432 | 428 | 430 | 28,000 | 860 |
| 2015-02-04 | 423 | 433 | 417 | 431 | 182,000 | 862 |
| 2015-02-03 | 425 | 427 | 419 | 421 | 83,000 | 842 |
| 2015-02-02 | 424 | 428 | 422 | 426 | 60,000 | 852 |
| 2015-01-30 | 434 | 434 | 430 | 431 | 46,000 | 862 |
| 2015-01-29 | 432 | 433 | 427 | 428 | 35,000 | 856 |
| 2015-01-28 | 427 | 434 | 427 | 432 | 49,000 | 864 |
| 2015-01-27 | 428 | 432 | 424 | 432 | 104,000 | 864 |
| 2015-01-26 | 417 | 426 | 417 | 424 | 44,000 | 848 |
| 2015-01-23 | 422 | 425 | 418 | 425 | 33,000 | 850 |
| 2015-01-22 | 416 | 420 | 415 | 420 | 75,000 | 840 |
| 2015-01-21 | 426 | 426 | 416 | 416 | 59,000 | 832 |
| 2015-01-20 | 421 | 430 | 421 | 426 | 66,000 | 852 |
| 2015-01-19 | 421 | 425 | 420 | 423 | 45,000 | 846 |
| 2015-01-16 | 421 | 425 | 413 | 416 | 84,000 | 832 |
| 2015-01-15 | 421 | 424 | 416 | 423 | 49,000 | 846 |
| 2015-01-14 | 420 | 423 | 418 | 421 | 50,000 | 842 |
| 2015-01-13 | 432 | 432 | 418 | 425 | 83,000 | 850 |
| 2015-01-09 | 430 | 433 | 428 | 431 | 57,000 | 862 |
| 2015-01-08 | 425 | 431 | 425 | 428 | 37,000 | 856 |
| 2015-01-07 | 424 | 426 | 423 | 423 | 43,000 | 846 |
| 2015-01-06 | 428 | 428 | 421 | 423 | 101,000 | 846 |
| 2015-01-05 | 431 | 436 | 430 | 433 | 72,000 | 866 |
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