5195 バンドー化学(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0521,0671,0381,04230,4001,042
2018-12-271,0231,0551,0211,05464,4001,054
2018-12-269711,00597199036,300990
2018-12-251,0191,02796697044,300970
2018-12-211,0131,0681,0091,049153,6001,049
2018-12-201,0851,0861,0411,04351,2001,043
2018-12-191,1151,1231,0921,09934,3001,099
2018-12-181,1571,1621,1171,12039,7001,120
2018-12-171,1781,1791,1651,17033,2001,170
2018-12-141,2171,2171,1631,17392,0001,173
2018-12-131,1961,2131,1961,20632,0001,206
2018-12-121,2001,2111,1891,19035,3001,190
2018-12-111,2061,2181,1711,18449,3001,184
2018-12-101,1901,2171,1901,19443,4001,194
2018-12-071,2041,2231,1851,22050,5001,220
2018-12-061,2231,2281,2031,21176,5001,211
2018-12-051,2291,2291,2011,22460,1001,224
2018-12-041,2351,2401,2121,23468,5001,234
2018-12-031,2451,2571,2261,23081,0001,230
2018-11-301,2101,2421,2041,23359,3001,233
2018-11-291,2091,2151,1951,20645,5001,206
2018-11-281,1711,1921,1711,18570,5001,185
2018-11-271,1731,1891,1631,17143,3001,171
2018-11-261,1621,1761,1591,16044,8001,160
2018-11-221,1641,1651,1351,16448,5001,164
2018-11-211,1621,1651,1461,15843,6001,158
2018-11-201,2301,2301,1841,19245,0001,192
2018-11-191,1911,2371,1831,23468,1001,234
2018-11-161,1841,1901,1641,17864,2001,178
2018-11-151,2211,2211,1791,18677,9001,186
2018-11-141,2621,2721,2351,23639,9001,236
2018-11-131,2991,2991,2581,27163,2001,271
2018-11-121,3041,3341,2871,33059,1001,330
2018-11-091,3511,3801,3021,35597,9001,355
2018-11-081,3441,3531,3271,34829,6001,348
2018-11-071,3301,3421,3031,30948,3001,309
2018-11-061,3141,3361,3091,31816,2001,318
2018-11-051,2991,3221,2951,31433,8001,314
2018-11-021,3041,3241,2841,32143,0001,321
2018-11-011,2771,3231,2761,31042,6001,310
2018-10-311,3151,3191,2981,30746,6001,307
2018-10-301,2941,3141,2921,30569,3001,305
2018-10-291,3011,3251,2841,29459,1001,294
2018-10-261,2821,3271,2781,31291,5001,312
2018-10-251,2971,2971,2581,28069,2001,280
2018-10-241,2961,3291,2811,32146,8001,321
2018-10-231,3361,3451,2941,29560,2001,295
2018-10-221,3551,3561,3301,33842,9001,338
2018-10-191,3191,3591,3161,34954,7001,349
2018-10-181,3251,3471,3131,34081,2001,340
2018-10-171,2901,3111,2811,295100,2001,295
2018-10-161,2751,2781,2551,26849,6001,268
2018-10-151,2281,3001,2221,273152,2001,273
2018-10-121,2461,2521,2261,24270,9001,242
2018-10-111,2641,2721,2431,25177,7001,251
2018-10-101,3001,3081,2831,29429,7001,294
2018-10-091,3391,3401,2831,28547,5001,285
2018-10-051,3361,3471,3201,33742,9001,337
2018-10-041,3701,3821,3391,34356,3001,343
2018-10-031,3601,3821,3501,35042,9001,350
2018-10-021,3701,3961,3491,35639,4001,356
2018-10-011,3491,3691,3491,36320,9001,363
2018-09-281,3801,3841,3491,35243,0001,352
2018-09-271,3851,3891,3631,38061,6001,380
2018-09-261,3681,3831,3441,37942,9001,379
2018-09-251,3331,3821,3241,38281,2001,382
2018-09-211,3091,3171,2831,31568,5001,315
2018-09-201,2941,2971,2661,28136,0001,281
2018-09-191,2951,3201,2691,28993,0001,289
2018-09-181,2211,2801,2161,27245,4001,272
2018-09-141,2261,2411,2101,22374,8001,223
2018-09-131,1801,2161,1801,21323,7001,213
2018-09-121,1861,1971,1641,18234,0001,182
2018-09-111,1841,1981,1831,19325,6001,193
2018-09-101,1661,1941,1661,18425,4001,184
2018-09-071,1801,1891,1711,18022,7001,180
2018-09-061,2031,2191,2001,20219,9001,202
2018-09-051,2211,2261,2051,20634,1001,206
2018-09-041,2111,2311,2061,21320,3001,213
2018-09-031,2221,2221,2071,21130,6001,211
2018-08-311,2071,2421,2041,24048,0001,240
2018-08-301,2001,2121,1961,20819,2001,208
2018-08-291,1981,2111,1861,19026,6001,190
2018-08-281,1991,2131,1841,19246,4001,192
2018-08-271,1851,2041,1841,19625,0001,196
2018-08-241,1901,1931,1721,18626,2001,186
2018-08-231,1781,1851,1701,18113,2001,181
2018-08-221,1571,1821,1571,16746,0001,167
2018-08-211,2031,2031,1551,15646,7001,156
2018-08-201,2101,2111,2001,20016,6001,200
2018-08-171,2021,2251,1931,22020,8001,220
2018-08-161,2331,2331,2041,21832,6001,218
2018-08-151,2761,2861,2461,25019,0001,250
2018-08-141,2601,2731,2471,27123,9001,271
2018-08-131,2741,2741,2351,24939,9001,249
2018-08-101,2561,2691,2471,26446,4001,264
2018-08-091,2551,2701,2421,26273,6001,262
2018-08-081,1771,2601,1771,24878,5001,248
2018-08-071,1621,1851,1461,17524,6001,175
2018-08-061,1811,2001,1731,17527,4001,175
2018-08-031,2181,2181,1861,19526,7001,195
2018-08-021,2271,2371,2071,21629,0001,216
2018-08-011,2291,2441,2111,22829,9001,228
2018-07-311,2341,2421,2181,22738,4001,227
2018-07-301,2471,2521,2411,24616,5001,246
2018-07-271,2401,2541,2291,24936,5001,249
2018-07-261,2231,2461,2061,24139,0001,241
2018-07-251,2011,2101,1901,19729,6001,197
2018-07-241,2221,2251,1931,19828,8001,198
2018-07-231,1891,2111,1891,20421,0001,204
2018-07-201,2071,2141,1951,20436,0001,204
2018-07-191,1951,2171,1951,20710,8001,207
2018-07-181,1991,2171,1971,19824,2001,198
2018-07-171,1941,2011,1791,19334,9001,193
2018-07-131,1701,1791,1621,17521,2001,175
2018-07-121,1501,1621,1451,15128,4001,151
2018-07-111,1561,1611,1311,13650,3001,136
2018-07-101,1511,1731,1511,15240,5001,152
2018-07-091,1441,1501,1411,14717,7001,147
2018-07-061,1141,1451,1141,14133,7001,141
2018-07-051,1351,1391,1061,11130,7001,111
2018-07-041,1431,1511,1251,13236,2001,132
2018-07-031,1791,1841,1531,16029,4001,160
2018-07-021,2171,2261,1841,18831,8001,188
2018-06-291,2461,2461,2191,22332,5001,223
2018-06-281,2501,2591,2441,25631,3001,256
2018-06-271,2791,2811,2631,26647,5001,266
2018-06-261,2421,2701,2281,26442,9001,264
2018-06-251,2761,2771,2331,24146,0001,241
2018-06-221,2021,2491,1981,24846,2001,248
2018-06-211,2611,2741,2141,22043,7001,220
2018-06-201,2881,2891,2341,25751,2001,257
2018-06-191,3161,3201,2861,29637,5001,296
2018-06-181,3451,3451,3071,32522,4001,325
2018-06-151,3401,3591,3191,34851,9001,348
2018-06-141,3481,3481,3231,33121,8001,331
2018-06-131,3381,3581,3381,35528,3001,355
2018-06-121,3501,3501,3221,34216,3001,342
2018-06-111,3301,3591,3281,35422,6001,354
2018-06-081,3161,3371,3161,32855,5001,328
2018-06-071,3171,3481,3171,34626,6001,346
2018-06-061,3071,3231,3021,32324,0001,323
2018-06-051,3291,3291,2701,30927,0001,309
2018-06-041,3111,3281,3021,32748,8001,327
2018-06-011,2921,3031,2701,29927,6001,299
2018-05-311,2831,3011,2711,30154,6001,301
2018-05-301,2661,2821,2661,28119,9001,281
2018-05-291,2971,2971,2711,29216,1001,292
2018-05-281,3181,3181,2851,29717,1001,297
2018-05-251,3231,3281,3051,31816,4001,318
2018-05-241,3321,3321,3021,32625,8001,326
2018-05-231,3161,3321,3091,33219,5001,332
2018-05-221,3301,3321,3071,32318,6001,323
2018-05-211,3181,3371,3061,32919,4001,329
2018-05-181,3211,3211,3031,31329,4001,313
2018-05-171,3151,3161,2961,31430,0001,314
2018-05-161,2961,3161,2911,31038,8001,310
2018-05-151,3371,3521,2651,29966,5001,299
2018-05-141,2911,3401,2911,33435,7001,334
2018-05-111,3161,3401,3121,33724,7001,337
2018-05-101,3081,3181,2971,31620,3001,316
2018-05-091,3291,3301,3051,31223,4001,312
2018-05-081,3001,3251,3001,32141,2001,321
2018-05-071,3071,3151,2731,31127,9001,311
2018-05-021,3081,3091,2831,30628,1001,306
2018-05-011,3141,3141,2821,30813,2001,308
2018-04-271,3301,3301,2981,31530,3001,315
2018-04-261,3201,3281,3081,31725,8001,317
2018-04-251,2921,3181,2891,31318,7001,313
2018-04-241,2941,3141,2841,31028,7001,310
2018-04-231,3021,3021,2821,28311,6001,283
2018-04-201,2951,3071,2901,29321,2001,293
2018-04-191,3191,3241,3071,30836,7001,308
2018-04-181,3071,3201,2981,31342,6001,313
2018-04-171,2851,2881,2501,28247,9001,282
2018-04-161,2481,2761,2461,27435,3001,274
2018-04-131,2251,2451,2251,24220,6001,242
2018-04-121,2351,2351,2061,21821,0001,218
2018-04-111,2411,2411,2041,21418,0001,214
2018-04-101,2001,2261,2001,22115,5001,221
2018-04-091,2021,2051,1861,20417,1001,204
2018-04-061,2001,2201,1951,20228,4001,202
2018-04-051,1981,2071,1761,20047,5001,200
2018-04-041,1641,2061,1621,20133,1001,201
2018-04-031,1921,2001,1591,16449,4001,164
2018-03-301,2251,2251,2111,21914,6001,219
2018-03-291,2101,2131,1891,20928,5001,209
2018-03-281,1991,2031,1801,20021,7001,200
2018-03-271,1681,2261,1671,22448,7001,224
2018-03-261,1651,1771,1451,16641,3001,166
2018-03-231,1891,1971,1611,16459,6001,164
2018-03-221,2221,2281,2121,22721,7001,227
2018-03-201,2181,2191,2051,21629,3001,216
2018-03-191,2421,2421,2131,22525,4001,225
2018-03-161,2521,2521,2221,24146,9001,241
2018-03-151,2591,2591,2301,24817,9001,248
2018-03-141,2321,2531,2301,24831,6001,248
2018-03-131,2201,2481,2011,24634,1001,246
2018-03-121,2101,2211,2061,21822,2001,218
2018-03-091,1881,2031,1751,18249,2001,182
2018-03-081,1961,1961,1711,17222,9001,172
2018-03-071,1801,2031,1801,18526,6001,185
2018-03-061,2041,2151,1791,19142,7001,191
2018-03-051,1761,1911,1631,18333,6001,183
2018-03-021,1561,1831,1561,17535,3001,175
2018-03-011,2001,2001,1841,18634,0001,186
2018-02-281,2251,2301,1931,19431,9001,194
2018-02-271,2401,2401,2181,22520,9001,225
2018-02-261,2491,2531,2201,22318,0001,223
2018-02-231,2191,2381,2161,23612,1001,236
2018-02-221,2281,2281,2051,21618,9001,216
2018-02-211,2281,2351,2201,22616,4001,226
2018-02-201,2241,2301,2051,22827,6001,228
2018-02-191,2271,2291,2071,22133,8001,221
2018-02-161,1801,2041,1801,19273,4001,192
2018-02-151,1731,1871,1631,17147,3001,171
2018-02-141,2021,2021,1511,16060,6001,160
2018-02-131,2041,2041,1651,18563,6001,185
2018-02-091,1601,1801,1471,17860,3001,178
2018-02-081,1951,2121,1901,19539,9001,195
2018-02-071,2291,2431,1871,18955,4001,189
2018-02-061,2581,2671,1681,19973,4001,199
2018-02-051,2881,2991,2631,27440,9001,274
2018-02-021,3211,3291,2881,31589,3001,315
2018-02-011,3101,3431,3011,33125,2001,331
2018-01-311,3041,3261,2891,29051,3001,290
2018-01-301,3361,3501,3031,30849,1001,308
2018-01-291,3591,3691,3391,34131,1001,341
2018-01-261,3541,3721,3511,35124,6001,351
2018-01-251,3861,3881,3551,35626,9001,356
2018-01-241,3951,4001,3881,38929,5001,389
2018-01-231,3901,4241,3901,40045,2001,400
2018-01-221,3471,3901,3471,37366,8001,373
2018-01-191,3351,3701,3311,36327,1001,363
2018-01-181,3751,3751,3151,32859,0001,328
2018-01-171,3691,3741,3631,36627,0001,366
2018-01-161,3811,3831,3691,37821,6001,378
2018-01-151,3831,3921,3721,37230,6001,372
2018-01-121,3631,3771,3591,37229,0001,372
2018-01-111,3611,3741,3541,36921,9001,369
2018-01-101,3801,3851,3631,36422,2001,364
2018-01-091,3921,3931,3701,37630,3001,376
2018-01-051,3711,3901,3571,39050,9001,390
2018-01-041,3341,3571,3301,35436,5001,354

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