5195 バンドー化学(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,025	1,042	1,003	1,037	30,300	1,037
2016-12-29	1,025	1,033	1,012	1,027	32,900	1,027
2016-12-28	1,030	1,034	1,020	1,033	15,200	1,033
2016-12-27	1,026	1,034	1,017	1,030	12,600	1,030
2016-12-26	1,040	1,043	1,012	1,026	34,200	1,026
2016-12-22	1,027	1,042	1,027	1,034	16,700	1,034
2016-12-21	1,041	1,046	1,022	1,026	23,800	1,026
2016-12-20	1,038	1,053	1,038	1,048	33,200	1,048
2016-12-19	1,036	1,050	1,013	1,050	28,600	1,050
2016-12-16	1,055	1,060	1,031	1,038	79,000	1,038
2016-12-15	1,033	1,054	1,013	1,054	35,400	1,054
2016-12-14	1,054	1,055	971	1,038	26,300	1,038
2016-12-13	1,040	1,057	1,031	1,053	45,100	1,053
2016-12-12	1,055	1,055	1,032	1,042	29,100	1,042
2016-12-09	1,043	1,054	1,031	1,054	57,100	1,054
2016-12-08	1,050	1,054	1,033	1,050	50,700	1,050
2016-12-07	1,032	1,044	1,032	1,042	31,200	1,042
2016-12-06	1,050	1,050	1,011	1,025	51,900	1,025
2016-12-05	1,038	1,038	986	1,023	47,400	1,023
2016-12-02	1,041	1,048	1,020	1,026	31,400	1,026
2016-12-01	1,030	1,047	1,024	1,028	33,500	1,028
2016-11-30	1,015	1,021	1,010	1,016	15,000	1,016
2016-11-29	1,019	1,027	1,006	1,018	21,500	1,018
2016-11-28	1,018	1,035	1,002	1,032	20,200	1,032
2016-11-25	1,030	1,033	1,018	1,025	27,900	1,025
2016-11-24	1,036	1,048	1,020	1,030	23,900	1,030
2016-11-22	1,024	1,039	1,018	1,034	33,000	1,034
2016-11-21	1,019	1,024	1,011	1,024	14,400	1,024
2016-11-18	1,025	1,025	999	1,009	46,700	1,009
2016-11-17	1,015	1,017	996	1,014	24,300	1,014
2016-11-16	1,011	1,014	991	1,010	33,400	1,010
2016-11-15	996	1,013	991	996	30,000	996
2016-11-14	976	1,006	976	996	29,400	996
2016-11-11	992	1,012	969	981	37,800	981
2016-11-10	998	998	950	977	47,900	977
2016-11-09	992	1,000	925	931	40,300	931
2016-11-08	997	998	992	995	10,900	995
2016-11-07	1,001	1,020	991	995	18,800	995
2016-11-04	994	1,001	980	989	20,500	989
2016-11-02	990	1,003	990	999	25,500	999
2016-11-01	999	1,009	996	1,008	21,600	1,008
2016-10-31	1,026	1,026	992	1,011	26,900	1,011
2016-10-28	1,023	1,032	1,004	1,026	56,300	1,026
2016-10-27	1,020	1,024	992	1,006	27,000	1,006
2016-10-26	1,013	1,019	1,010	1,017	28,400	1,017
2016-10-25	1,005	1,015	1,005	1,012	41,700	1,012
2016-10-24	994	1,010	994	1,006	11,900	1,006
2016-10-21	1,002	1,014	997	999	14,000	999
2016-10-20	998	1,009	991	1,002	30,200	1,002
2016-10-19	1,007	1,007	1,002	1,004	14,600	1,004
2016-10-17	995	1,005	994	1,001	26,200	1,001
2016-10-13	992	998	986	991	17,700	991
2016-10-12	980	997	980	990	38,200	990
2016-10-11	986	1,007	984	1,002	25,700	1,002
2016-10-07	982	991	980	984	17,400	984
2016-10-06	996	1,005	985	993	25,200	993
2016-10-05	980	1,000	980	988	35,600	988
2016-10-04	985	988	980	984	26,800	984
2016-10-03	1,000	1,000	958	981	56,400	981
2016-09-30	991	1,010	968	1,000	35,600	1,000
2016-09-29	980	1,020	980	1,018	41,400	1,018
2016-09-28	1,013	1,024	980	988	17,600	988
2016-09-27	481	512	481	512	82,000	1,024
2016-09-26	485	490	479	489	71,000	978
2016-09-23	501	501	480	491	79,000	982
2016-09-21	468	494	466	493	82,000	986
2016-09-20	467	475	465	468	65,000	936
2016-09-16	457	464	455	464	50,000	928
2016-09-15	451	454	451	452	17,000	904
2016-09-14	455	456	453	456	26,000	912
2016-09-13	464	465	453	455	35,000	910
2016-09-12	461	463	457	463	27,000	926
2016-09-09	471	471	461	464	91,000	928
2016-09-08	471	476	468	471	56,000	942
2016-09-07	461	480	460	478	84,000	956
2016-09-06	454	473	454	471	48,000	942
2016-09-05	455	461	454	455	25,000	910
2016-09-02	455	466	450	453	75,000	906
2016-09-01	453	461	453	461	14,000	922
2016-08-31	447	460	447	460	48,000	920
2016-08-30	451	455	445	445	27,000	890
2016-08-29	457	462	455	457	37,000	914
2016-08-26	453	457	443	445	64,000	890
2016-08-25	455	464	455	458	20,000	916
2016-08-24	456	461	456	458	21,000	916
2016-08-23	465	465	453	454	54,000	908
2016-08-22	463	471	461	468	39,000	936
2016-08-19	466	467	462	464	41,000	928
2016-08-18	476	486	467	467	83,000	934
2016-08-17	471	480	471	480	77,000	960
2016-08-16	483	483	470	470	88,000	940
2016-08-15	479	479	478	478	4,000	956
2016-08-12	484	488	480	484	49,000	968
2016-08-10	481	481	471	481	43,000	962
2016-08-09	481	487	476	487	46,000	974
2016-08-08	496	496	478	481	46,000	962
2016-08-05	478	485	471	478	52,000	956
2016-08-04	478	479	469	478	92,000	956
2016-08-03	477	479	468	472	90,000	944
2016-08-02	492	492	481	490	51,000	980
2016-08-01	502	502	489	490	46,000	980
2016-07-29	498	508	493	508	72,000	1,016
2016-07-28	504	508	504	507	37,000	1,014
2016-07-27	498	510	498	509	42,000	1,018
2016-07-26	503	507	496	499	69,000	998
2016-07-25	506	518	506	509	77,000	1,018
2016-07-22	525	525	507	509	57,000	1,018
2016-07-21	521	526	518	525	72,000	1,050
2016-07-20	513	523	510	523	59,000	1,046
2016-07-19	513	520	508	511	112,000	1,022
2016-07-15	531	533	509	520	162,000	1,040
2016-07-14	520	526	515	522	165,000	1,044
2016-07-13	524	525	507	519	135,000	1,038
2016-07-12	506	518	502	512	283,000	1,024
2016-07-11	491	499	483	494	206,000	988
2016-07-08	488	489	467	467	165,000	934
2016-07-07	490	490	485	485	150,000	970
2016-07-06	489	489	475	483	148,000	966
2016-07-05	492	494	483	493	106,000	986
2016-07-04	502	502	483	487	178,000	974
2016-07-01	502	502	492	495	112,000	990
2016-06-30	505	505	490	494	101,000	988
2016-06-29	515	515	488	493	185,000	986
2016-06-28	482	500	475	500	138,000	1,000
2016-06-27	475	477	470	474	116,000	948
2016-06-24	506	507	465	467	154,000	934
2016-06-23	509	509	496	507	125,000	1,014
2016-06-22	523	523	498	501	138,000	1,002
2016-06-21	523	524	517	520	98,000	1,040
2016-06-20	525	528	521	523	110,000	1,046
2016-06-17	510	515	504	514	194,000	1,028
2016-06-16	519	519	500	500	106,000	1,000
2016-06-15	509	519	506	516	155,000	1,032
2016-06-14	508	508	493	502	85,000	1,004
2016-06-13	518	518	502	503	97,000	1,006
2016-06-10	533	535	518	522	154,000	1,044
2016-06-09	539	540	537	539	73,000	1,078
2016-06-08	535	540	529	535	108,000	1,070
2016-06-07	527	532	524	531	71,000	1,062
2016-06-06	519	525	516	524	87,000	1,048
2016-06-03	524	528	521	522	52,000	1,044
2016-06-02	532	535	520	521	104,000	1,042
2016-06-01	533	537	527	530	100,000	1,060
2016-05-31	538	538	524	533	183,000	1,066
2016-05-30	530	530	524	530	75,000	1,060
2016-05-27	520	522	516	521	68,000	1,042
2016-05-26	514	516	506	510	80,000	1,020
2016-05-25	511	511	498	504	66,000	1,008
2016-05-24	506	507	493	499	108,000	998
2016-05-23	508	509	495	500	109,000	1,000
2016-05-20	501	502	492	493	66,000	986
2016-05-19	503	506	501	503	24,000	1,006
2016-05-18	512	512	503	503	50,000	1,006
2016-05-17	512	515	504	512	78,000	1,024
2016-05-16	501	508	498	505	95,000	1,010
2016-05-13	510	510	493	496	160,000	992
2016-05-12	521	521	501	506	80,000	1,012
2016-05-11	529	530	517	521	99,000	1,042
2016-05-10	518	525	516	521	132,000	1,042
2016-05-09	515	515	510	510	55,000	1,020
2016-05-06	507	512	498	511	112,000	1,022
2016-05-02	509	517	504	512	93,000	1,024
2016-04-28	544	553	528	529	110,000	1,058
2016-04-27	537	544	536	542	89,000	1,084
2016-04-26	538	542	528	540	92,000	1,080
2016-04-25	545	545	537	538	81,000	1,076
2016-04-22	548	548	538	545	107,000	1,090
2016-04-21	547	549	543	548	113,000	1,096
2016-04-20	565	565	538	539	158,000	1,078
2016-04-19	556	569	556	562	260,000	1,124
2016-04-18	548	553	543	552	287,000	1,104
2016-04-15	552	557	548	551	343,000	1,102
2016-04-14	532	553	532	553	288,000	1,106
2016-04-13	527	532	524	528	209,000	1,056
2016-04-12	511	527	511	521	280,000	1,042
2016-04-11	516	517	510	511	227,000	1,022
2016-04-08	512	522	510	516	373,000	1,032
2016-04-07	511	517	510	512	192,000	1,024
2016-04-06	506	514	506	510	169,000	1,020
2016-04-05	522	523	505	506	339,000	1,012
2016-04-04	512	526	511	524	281,000	1,048
2016-04-01	512	519	509	510	346,000	1,020
2016-03-31	511	515	509	509	126,000	1,018
2016-03-30	508	513	500	509	151,000	1,018
2016-03-29	501	508	492	508	114,000	1,016
2016-03-28	501	505	492	504	149,000	1,008
2016-03-25	522	525	502	504	174,000	1,008
2016-03-24	522	531	519	527	180,000	1,054
2016-03-23	518	524	518	522	166,000	1,044
2016-03-22	504	518	504	518	155,000	1,036
2016-03-18	496	499	491	496	208,000	992
2016-03-17	506	508	498	499	77,000	998
2016-03-16	505	505	495	499	79,000	998
2016-03-15	502	511	500	503	180,000	1,006
2016-03-14	484	498	483	489	109,000	978
2016-03-11	477	482	469	482	247,000	964
2016-03-10	470	481	470	476	144,000	952
2016-03-09	454	470	452	467	157,000	934
2016-03-08	461	466	452	461	161,000	922
2016-03-07	471	473	465	467	122,000	934
2016-03-04	455	472	454	471	124,000	942
2016-03-03	457	463	453	458	92,000	916
2016-03-02	437	470	435	464	209,000	928
2016-03-01	426	433	422	429	167,000	858
2016-02-29	440	440	427	429	217,000	858
2016-02-26	437	440	432	433	107,000	866
2016-02-25	428	445	428	437	133,000	874
2016-02-24	420	448	420	428	159,000	856
2016-02-23	439	439	420	423	106,000	846
2016-02-22	427	432	424	431	63,000	862
2016-02-19	443	443	431	433	94,000	866
2016-02-18	447	450	437	441	115,000	882
2016-02-17	434	448	424	433	91,000	866
2016-02-16	427	445	419	426	131,000	852
2016-02-15	405	427	405	419	61,000	838
2016-02-12	409	417	390	391	93,000	782
2016-02-10	433	433	409	409	82,000	818
2016-02-09	446	446	425	425	48,000	850
2016-02-08	446	455	442	453	38,000	906
2016-02-05	450	457	445	454	52,000	908
2016-02-04	454	461	454	454	42,000	908
2016-02-03	460	464	450	460	57,000	920
2016-02-02	475	480	473	476	48,000	952
2016-02-01	475	490	475	483	102,000	966
2016-01-29	463	476	462	475	65,000	950
2016-01-28	456	466	451	463	79,000	926
2016-01-27	455	459	454	456	47,000	912
2016-01-26	444	448	434	443	46,000	886
2016-01-25	455	460	447	449	62,000	898
2016-01-22	445	456	439	455	71,000	910
2016-01-21	439	447	424	425	104,000	850
2016-01-20	461	464	446	446	77,000	892
2016-01-19	470	476	466	466	61,000	932
2016-01-18	465	478	465	471	69,000	942
2016-01-15	478	478	466	469	99,000	938
2016-01-14	473	476	465	466	56,000	932
2016-01-13	472	487	472	481	71,000	962
2016-01-12	469	471	463	464	78,000	928
2016-01-08	469	478	468	468	61,000	936
2016-01-07	485	485	469	469	63,000	938
2016-01-06	482	486	469	485	106,000	970
2016-01-05	486	491	482	482	78,000	964
2016-01-04	497	502	490	490	69,000	980

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