5195 バンドー化学(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,326	1,329	1,318	1,322	12,500	1,322
2017-12-28	1,333	1,344	1,322	1,325	26,100	1,325
2017-12-27	1,323	1,337	1,305	1,333	28,800	1,333
2017-12-26	1,330	1,339	1,319	1,324	20,900	1,324
2017-12-25	1,313	1,327	1,308	1,327	21,200	1,327
2017-12-22	1,313	1,328	1,307	1,315	47,100	1,315
2017-12-21	1,302	1,313	1,301	1,313	21,400	1,313
2017-12-20	1,286	1,305	1,286	1,302	48,300	1,302
2017-12-19	1,283	1,295	1,276	1,289	32,000	1,289
2017-12-18	1,277	1,292	1,271	1,281	46,800	1,281
2017-12-15	1,283	1,290	1,275	1,287	41,000	1,287
2017-12-14	1,292	1,297	1,282	1,296	37,400	1,296
2017-12-13	1,300	1,300	1,280	1,287	26,700	1,287
2017-12-12	1,291	1,299	1,285	1,298	30,300	1,298
2017-12-11	1,295	1,299	1,282	1,289	24,800	1,289
2017-12-08	1,252	1,289	1,252	1,288	63,300	1,288
2017-12-07	1,262	1,289	1,257	1,282	46,800	1,282
2017-12-06	1,300	1,300	1,268	1,271	51,600	1,271
2017-12-05	1,296	1,296	1,279	1,293	60,900	1,293
2017-12-04	1,307	1,316	1,291	1,296	55,400	1,296
2017-12-01	1,274	1,296	1,274	1,296	59,200	1,296
2017-11-30	1,315	1,315	1,260	1,273	92,600	1,273
2017-11-29	1,290	1,320	1,286	1,311	98,800	1,311
2017-11-28	1,280	1,285	1,260	1,270	50,600	1,270
2017-11-27	1,236	1,277	1,228	1,275	85,800	1,275
2017-11-24	1,217	1,224	1,201	1,218	32,200	1,218
2017-11-22	1,221	1,223	1,204	1,217	60,700	1,217
2017-11-21	1,180	1,207	1,180	1,206	74,700	1,206
2017-11-20	1,180	1,194	1,171	1,178	80,100	1,178
2017-11-17	1,186	1,188	1,158	1,180	155,800	1,180
2017-11-16	1,191	1,199	1,168	1,172	87,400	1,172
2017-11-15	1,202	1,214	1,187	1,197	102,500	1,197
2017-11-13	1,204	1,238	1,201	1,226	58,300	1,226
2017-11-10	1,238	1,258	1,218	1,226	60,600	1,226
2017-11-09	1,241	1,286	1,241	1,263	89,800	1,263
2017-11-08	1,222	1,244	1,217	1,244	30,500	1,244
2017-11-07	1,208	1,243	1,202	1,239	47,300	1,239
2017-11-06	1,247	1,252	1,233	1,238	41,100	1,238
2017-11-02	1,244	1,252	1,229	1,252	53,100	1,252
2017-11-01	1,248	1,263	1,244	1,262	63,300	1,262
2017-10-31	1,235	1,248	1,235	1,247	49,400	1,247
2017-10-30	1,234	1,234	1,220	1,231	55,300	1,231
2017-10-27	1,210	1,234	1,208	1,231	40,800	1,231
2017-10-26	1,207	1,225	1,207	1,215	26,500	1,215
2017-10-25	1,215	1,223	1,200	1,206	59,900	1,206
2017-10-24	1,215	1,226	1,211	1,217	35,300	1,217
2017-10-23	1,220	1,230	1,205	1,216	58,400	1,216
2017-10-20	1,193	1,218	1,193	1,215	44,700	1,215
2017-10-19	1,189	1,213	1,189	1,208	40,200	1,208
2017-10-18	1,204	1,204	1,184	1,189	39,900	1,189
2017-10-17	1,210	1,212	1,197	1,211	36,300	1,211
2017-10-16	1,203	1,214	1,200	1,209	47,100	1,209
2017-10-13	1,167	1,197	1,164	1,194	37,500	1,194
2017-10-12	1,180	1,180	1,169	1,169	36,300	1,169
2017-10-11	1,190	1,190	1,179	1,187	28,300	1,187
2017-10-10	1,171	1,190	1,171	1,189	20,700	1,189
2017-10-06	1,179	1,181	1,169	1,176	22,700	1,176
2017-10-05	1,186	1,186	1,172	1,174	15,000	1,174
2017-10-04	1,210	1,210	1,181	1,183	29,500	1,183
2017-10-03	1,219	1,223	1,203	1,210	27,000	1,210
2017-10-02	1,196	1,214	1,195	1,213	36,000	1,213
2017-09-29	1,200	1,207	1,192	1,195	30,800	1,195
2017-09-28	1,186	1,208	1,184	1,207	22,200	1,207
2017-09-27	1,190	1,198	1,174	1,193	22,000	1,193
2017-09-26	1,191	1,200	1,189	1,197	46,500	1,197
2017-09-25	1,182	1,196	1,182	1,191	41,000	1,191
2017-09-22	1,190	1,200	1,180	1,191	33,500	1,191
2017-09-21	1,198	1,209	1,196	1,201	33,700	1,201
2017-09-20	1,197	1,214	1,192	1,205	50,600	1,205
2017-09-19	1,196	1,198	1,176	1,198	59,700	1,198
2017-09-15	1,144	1,187	1,135	1,187	84,100	1,187
2017-09-14	1,129	1,139	1,128	1,133	25,900	1,133
2017-09-13	1,127	1,144	1,121	1,129	27,800	1,129
2017-09-12	1,125	1,132	1,109	1,123	35,200	1,123
2017-09-11	1,115	1,123	1,091	1,106	32,000	1,106
2017-09-08	1,077	1,099	1,077	1,095	43,700	1,095
2017-09-07	1,085	1,098	1,083	1,087	15,800	1,087
2017-09-06	1,070	1,088	1,057	1,070	33,400	1,070
2017-09-05	1,096	1,103	1,073	1,079	31,900	1,079
2017-09-04	1,117	1,119	1,085	1,095	33,300	1,095
2017-09-01	1,105	1,142	1,101	1,128	40,600	1,128
2017-08-31	1,138	1,138	1,086	1,086	62,300	1,086
2017-08-30	1,135	1,145	1,128	1,135	22,600	1,135
2017-08-29	1,128	1,140	1,115	1,135	18,900	1,135
2017-08-28	1,145	1,149	1,116	1,135	19,100	1,135
2017-08-25	1,148	1,154	1,135	1,145	15,200	1,145
2017-08-24	1,135	1,150	1,135	1,142	18,100	1,142
2017-08-23	1,142	1,154	1,133	1,143	36,000	1,143
2017-08-22	1,151	1,152	1,138	1,142	22,100	1,142
2017-08-21	1,143	1,158	1,139	1,151	20,000	1,151
2017-08-18	1,130	1,145	1,119	1,132	31,900	1,132
2017-08-17	1,146	1,153	1,135	1,147	30,500	1,147
2017-08-16	1,148	1,153	1,137	1,145	22,900	1,145
2017-08-15	1,135	1,145	1,125	1,138	21,800	1,138
2017-08-14	1,139	1,158	1,118	1,133	40,800	1,133
2017-08-10	1,140	1,158	1,135	1,154	31,200	1,154
2017-08-09	1,162	1,177	1,115	1,142	52,200	1,142
2017-08-08	1,175	1,180	1,164	1,173	27,100	1,173
2017-08-07	1,150	1,175	1,150	1,172	36,200	1,172
2017-08-04	1,149	1,149	1,139	1,145	31,700	1,145
2017-08-03	1,135	1,148	1,131	1,148	26,800	1,148
2017-08-02	1,135	1,143	1,130	1,138	21,600	1,138
2017-08-01	1,128	1,133	1,124	1,133	29,500	1,133
2017-07-31	1,136	1,139	1,125	1,130	30,200	1,130
2017-07-28	1,130	1,138	1,122	1,138	32,000	1,138
2017-07-27	1,114	1,139	1,114	1,127	42,300	1,127
2017-07-26	1,120	1,120	1,105	1,113	19,100	1,113
2017-07-25	1,118	1,121	1,102	1,110	16,500	1,110
2017-07-24	1,114	1,122	1,100	1,122	34,400	1,122
2017-07-21	1,102	1,115	1,102	1,114	25,700	1,114
2017-07-20	1,116	1,123	1,099	1,110	41,100	1,110
2017-07-19	1,100	1,118	1,095	1,116	44,900	1,116
2017-07-18	1,097	1,109	1,087	1,107	39,300	1,107
2017-07-14	1,104	1,105	1,085	1,095	39,300	1,095
2017-07-13	1,093	1,093	1,082	1,085	15,000	1,085
2017-07-12	1,102	1,103	1,081	1,088	24,500	1,088
2017-07-11	1,084	1,109	1,084	1,104	31,600	1,104
2017-07-10	1,087	1,093	1,074	1,084	28,800	1,084
2017-07-07	1,090	1,105	1,088	1,088	25,900	1,088
2017-07-06	1,093	1,112	1,090	1,100	30,400	1,100
2017-07-05	1,085	1,102	1,083	1,096	22,700	1,096
2017-07-04	1,106	1,114	1,086	1,092	29,800	1,092
2017-07-03	1,098	1,116	1,098	1,106	36,200	1,106
2017-06-30	1,122	1,122	1,104	1,112	44,900	1,112
2017-06-29	1,135	1,139	1,128	1,129	37,400	1,129
2017-06-28	1,140	1,146	1,130	1,136	60,900	1,136
2017-06-27	1,134	1,134	1,115	1,132	65,300	1,132
2017-06-26	1,122	1,132	1,111	1,122	59,000	1,122
2017-06-23	1,096	1,108	1,095	1,100	56,600	1,100
2017-06-22	1,080	1,100	1,079	1,098	52,200	1,098
2017-06-21	1,077	1,093	1,077	1,081	50,500	1,081
2017-06-20	1,067	1,083	1,067	1,077	61,200	1,077
2017-06-19	1,041	1,069	1,041	1,063	42,700	1,063
2017-06-16	1,068	1,079	1,042	1,042	94,800	1,042
2017-06-15	1,056	1,065	1,050	1,058	27,900	1,058
2017-06-14	1,061	1,068	1,056	1,057	26,200	1,057
2017-06-13	1,057	1,074	1,057	1,061	20,800	1,061
2017-06-12	1,063	1,067	1,057	1,062	26,100	1,062
2017-06-09	1,052	1,067	1,048	1,064	44,000	1,064
2017-06-08	1,050	1,066	1,045	1,056	43,200	1,056
2017-06-07	1,040	1,060	1,038	1,058	64,200	1,058
2017-06-06	1,050	1,056	1,043	1,050	53,400	1,050
2017-06-05	1,042	1,066	1,038	1,060	29,100	1,060
2017-06-02	1,036	1,065	1,036	1,059	59,000	1,059
2017-06-01	1,018	1,044	1,018	1,041	81,100	1,041
2017-05-31	1,025	1,028	1,011	1,018	240,300	1,018
2017-05-30	1,014	1,033	1,003	1,019	94,200	1,019
2017-05-29	1,034	1,042	1,030	1,030	73,600	1,030
2017-05-26	1,036	1,047	1,036	1,044	31,700	1,044
2017-05-25	1,035	1,052	1,035	1,045	31,800	1,045
2017-05-24	1,053	1,056	1,044	1,048	15,800	1,048
2017-05-23	1,057	1,060	1,044	1,049	19,400	1,049
2017-05-22	1,057	1,071	1,055	1,065	27,200	1,065
2017-05-19	1,053	1,064	1,044	1,057	24,200	1,057
2017-05-18	1,038	1,066	1,034	1,062	39,900	1,062
2017-05-17	1,060	1,064	1,015	1,054	42,600	1,054
2017-05-16	1,079	1,083	1,054	1,061	72,900	1,061
2017-05-15	1,079	1,080	1,065	1,078	38,100	1,078
2017-05-12	1,075	1,075	1,055	1,060	27,600	1,060
2017-05-11	1,078	1,083	1,074	1,079	39,500	1,079
2017-05-10	1,072	1,078	1,068	1,076	30,800	1,076
2017-05-09	1,061	1,071	1,058	1,068	39,800	1,068
2017-05-08	1,045	1,060	1,036	1,058	76,700	1,058
2017-05-02	1,023	1,036	1,023	1,032	26,900	1,032
2017-05-01	1,012	1,030	1,012	1,028	24,600	1,028
2017-04-28	1,029	1,029	1,015	1,021	21,200	1,021
2017-04-27	1,015	1,034	1,013	1,029	29,600	1,029
2017-04-26	1,005	1,018	1,000	1,015	19,800	1,015
2017-04-25	983	1,003	982	996	32,600	996
2017-04-24	985	985	966	974	19,600	974
2017-04-21	949	966	949	960	21,400	960
2017-04-20	946	955	944	948	19,900	948
2017-04-19	947	962	947	947	29,700	947
2017-04-18	955	960	950	951	27,600	951
2017-04-17	945	955	945	954	17,900	954
2017-04-14	954	957	942	945	20,600	945
2017-04-13	954	960	948	955	25,200	955
2017-04-12	961	965	953	961	24,100	961
2017-04-11	966	974	964	964	13,500	964
2017-04-10	983	983	973	973	12,100	973
2017-04-07	978	986	964	964	21,000	964
2017-04-06	991	991	963	965	25,700	965
2017-04-05	996	1,000	989	990	28,300	990
2017-04-04	998	1,006	982	992	30,200	992
2017-04-03	1,003	1,013	990	998	38,400	998
2017-03-31	1,027	1,043	988	988	47,800	988
2017-03-30	1,042	1,049	1,020	1,030	22,500	1,030
2017-03-29	1,046	1,046	1,018	1,039	27,500	1,039
2017-03-28	1,023	1,036	1,011	1,036	42,500	1,036
2017-03-27	1,000	1,009	990	1,003	26,400	1,003
2017-03-24	1,014	1,022	1,004	1,016	17,500	1,016
2017-03-23	1,010	1,018	1,000	1,002	21,200	1,002
2017-03-22	1,013	1,030	1,011	1,011	29,700	1,011
2017-03-21	1,047	1,048	1,029	1,039	40,500	1,039
2017-03-17	1,044	1,064	1,037	1,056	56,600	1,056
2017-03-16	1,030	1,057	1,025	1,051	40,400	1,051
2017-03-15	1,051	1,061	1,031	1,041	25,200	1,041
2017-03-14	1,067	1,069	1,045	1,058	30,400	1,058
2017-03-13	1,070	1,080	1,060	1,063	48,200	1,063
2017-03-10	1,070	1,088	1,066	1,077	68,400	1,077
2017-03-09	1,042	1,060	1,039	1,056	20,100	1,056
2017-03-08	1,054	1,054	1,038	1,045	18,600	1,045
2017-03-07	1,050	1,054	1,050	1,051	15,300	1,051
2017-03-06	1,052	1,063	1,051	1,057	16,400	1,057
2017-03-03	1,062	1,065	1,052	1,060	15,500	1,060
2017-03-02	1,060	1,075	1,060	1,072	28,500	1,072
2017-03-01	1,063	1,063	1,049	1,062	9,900	1,062
2017-02-28	1,047	1,066	1,033	1,059	38,100	1,059
2017-02-27	1,036	1,050	1,029	1,034	14,000	1,034
2017-02-24	1,045	1,063	1,038	1,050	18,700	1,050
2017-02-23	1,060	1,060	1,047	1,053	10,300	1,053
2017-02-22	1,063	1,063	1,049	1,059	16,900	1,059
2017-02-21	1,062	1,065	1,049	1,062	14,800	1,062
2017-02-20	1,056	1,068	1,047	1,062	21,500	1,062
2017-02-17	1,066	1,066	1,047	1,059	30,500	1,059
2017-02-16	1,067	1,069	1,051	1,069	25,300	1,069
2017-02-15	1,046	1,065	1,046	1,061	17,900	1,061
2017-02-14	1,054	1,074	1,043	1,045	37,400	1,045
2017-02-13	1,037	1,057	1,027	1,056	33,000	1,056
2017-02-10	1,002	1,042	1,001	1,040	34,100	1,040
2017-02-09	1,001	1,006	993	995	11,800	995
2017-02-08	991	1,008	985	1,008	15,700	1,008
2017-02-07	999	1,003	991	992	18,700	992
2017-02-06	1,012	1,020	999	1,001	15,200	1,001
2017-02-03	995	1,015	995	1,000	17,700	1,000
2017-02-02	1,010	1,014	993	993	25,900	993
2017-02-01	1,000	1,010	992	1,006	18,300	1,006
2017-01-31	1,006	1,017	1,002	1,010	19,800	1,010
2017-01-30	1,026	1,026	1,006	1,012	27,200	1,012
2017-01-27	1,039	1,039	1,025	1,026	17,700	1,026
2017-01-26	1,025	1,036	1,019	1,027	26,400	1,027
2017-01-25	1,009	1,021	1,001	1,011	20,400	1,011
2017-01-24	1,016	1,017	1,002	1,007	12,300	1,007
2017-01-23	1,012	1,023	1,003	1,016	15,300	1,016
2017-01-20	1,017	1,034	1,000	1,028	34,600	1,028
2017-01-19	1,010	1,035	1,010	1,028	42,700	1,028
2017-01-18	1,030	1,030	1,011	1,020	31,000	1,020
2017-01-17	1,046	1,046	1,021	1,022	24,900	1,022
2017-01-16	1,040	1,045	1,032	1,045	16,600	1,045
2017-01-13	1,047	1,050	1,038	1,044	19,700	1,044
2017-01-12	1,048	1,048	1,030	1,047	31,300	1,047
2017-01-11	1,050	1,053	1,029	1,050	35,800	1,050
2017-01-10	1,041	1,050	1,010	1,046	38,300	1,046
2017-01-06	1,051	1,060	1,030	1,051	31,300	1,051
2017-01-05	1,070	1,070	1,045	1,057	20,300	1,057
2017-01-04	1,026	1,069	1,026	1,069	55,900	1,069

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