5195 バンドー化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3065365564164494,700644
2020-12-2964765663865457,000654
2020-12-28655656630640156,500640
2020-12-2563164962564679,500646
2020-12-2462363762063770,800637
2020-12-2363063061561550,700615
2020-12-2263463461962480,100624
2020-12-21626643626637131,700637
2020-12-1862263061762663,000626
2020-12-17635635606622120,900622
2020-12-16640645627633119,600633
2020-12-15610642610634180,300634
2020-12-14604613603609127,000609
2020-12-1159460058960087,500600
2020-12-10582598582594131,500594
2020-12-09587587576578127,200578
2020-12-08588588577581113,700581
2020-12-07601601589590165,700590
2020-12-04586588576582103,500582
2020-12-03596596575585125,400585
2020-12-02593603590596161,300596
2020-12-01571599570593162,000593
2020-11-30588590561576869,200576
2020-11-27592598586589140,900589
2020-11-26609611588594210,500594
2020-11-25582613574579377,100579
2020-11-24574574559562207,800562
2020-11-2055357455257387,500573
2020-11-19565577556557115,900557
2020-11-18571572562565100,200565
2020-11-17583583568571121,400571
2020-11-16586586575578120,000578
2020-11-1358558757357892,900578
2020-11-1260860858858996,900589
2020-11-11628628606614159,300614
2020-11-1060861960561793,200617
2020-11-0960760759460142,800601
2020-11-0660460459360252,900602
2020-11-0559160558260392,300603
2020-11-0459859858659155,700591
2020-11-0257059157059150,500591
2020-10-3058558556756957,100569
2020-10-2958259158258641,700586
2020-10-2859559658559041,400590
2020-10-2760560559560525,600605
2020-10-2659361059261042,900610
2020-10-2359860559259436,900594
2020-10-2260460459559830,900598
2020-10-2158160858160873,800608
2020-10-20594598575582197,800582
2020-10-1958660758660467,100604
2020-10-1659459758658632,900586
2020-10-1559860058959239,400592
2020-10-1460560559559825,100598
2020-10-1359960959860928,600609
2020-10-1260960959659855,600598
2020-10-0960460459560431,500604
2020-10-0860560559960146,200601
2020-10-0760560759860134,700601
2020-10-0660861260260927,200609
2020-10-0559561359560860,100608
2020-10-0260460858658759,600587
2020-09-3061261560160167,500601
2020-09-2961462060660789,100607
2020-09-2861662760862699,700626
2020-09-2559961659861383,700613
2020-09-2461061259059480,300594
2020-09-2361761861061359,800613
2020-09-1862063061963090,500630
2020-09-1761461861261755,600617
2020-09-1662362361061683,200616
2020-09-1563063061362349,300623
2020-09-14609635607633153,300633
2020-09-11610610598606122,200606
2020-09-10599605592605106,100605
2020-09-0958759858459789,800597
2020-09-08584595583595134,400595
2020-09-0757758657758495,700584
2020-09-0457558257058193,700581
2020-09-03585589581581248,700581
2020-09-02590590582584698,900584
2020-09-01580603580597354,500597
2020-08-31577597576582146,800582
2020-08-28565579562570194,000570
2020-08-27578579559564182,100564
2020-08-26590592580581119,600581
2020-08-25585601584589277,200589
2020-08-2461761860861027,500610
2020-08-2161962661361723,600617
2020-08-2062262661561728,000617
2020-08-1962362962062224,600622
2020-08-1864264262663062,300630
2020-08-1765865864164536,300645
2020-08-1466066065165331,900653
2020-08-1366366364365645,200656
2020-08-1264566163565861,300658
2020-08-1163964761764767,600647
2020-08-0762763159559963,400599
2020-08-0661762661062631,900626
2020-08-0562663260962139,400621
2020-08-0463063961962839,700628
2020-08-0361162160562027,000620
2020-07-3162362460160333,900603
2020-07-3065165262462434,100624
2020-07-2965965964364926,900649
2020-07-2866866864865733,000657
2020-07-2764166663266645,600666
2020-07-2266866864164130,200641
2020-07-2165066864066837,800668
2020-07-2065165163665036,700650
2020-07-1765965964565438,600654
2020-07-1666866864965646,700656
2020-07-1567068665867099,400670
2020-07-1464865963665443,800654
2020-07-1362365162065087,300650
2020-07-1061762060360344,500603
2020-07-0961862961362133,000621
2020-07-0863063961862136,100621
2020-07-0763763962863729,600637
2020-07-0662664562163936,800639
2020-07-0362263561262627,900626
2020-07-0262463161461952,600619
2020-07-0165265261662379,800623
2020-06-3067267964265491,200654
2020-06-2966266564165899,100658
2020-06-2664265763565691,100656
2020-06-2561762861462533,800625
2020-06-2465065062562656,100626
2020-06-2364365764164146,500641
2020-06-2262164062063844,000638
2020-06-1964564562062074,600620
2020-06-1864564563064146,200641
2020-06-1765765864465063,800650
2020-06-16609660604660109,400660
2020-06-1560560859059593,400595
2020-06-1260261058360772,100607
2020-06-1164765060360469,400604
2020-06-1066366365365642,000656
2020-06-0969069065966144,000661
2020-06-0869069267568138,400681
2020-06-0568569167768034,300680
2020-06-0468568566568551,300685
2020-06-0367267865867644,700676
2020-06-0264666564466246,200662
2020-06-0163564662664351,400643
2020-05-2966867062762793,400627
2020-05-28653674638674113,300674
2020-05-2762565361665356,500653
2020-05-2660862460462450,600624
2020-05-2559960759560317,800603
2020-05-2261261259359921,800599
2020-05-2160161460161223,500612
2020-05-2060060159159937,900599
2020-05-1959060158460177,800601
2020-05-1860960957859066,900590
2020-05-1559560157760152,600601
2020-05-1460860858058051,600580
2020-05-1362162560761252,400612
2020-05-1265765762762836,400628
2020-05-1164065863065840,300658
2020-05-0862863362063055,600630
2020-05-0761763061662445,500624
2020-05-0163563561862538,700625
2020-04-3065966464164349,600643
2020-04-2862564461563951,500639
2020-04-2761862261162133,300621
2020-04-2463163160761639,000616
2020-04-2359264359264344,200643
2020-04-2260160258558829,900588
2020-04-2159860658360332,200603
2020-04-2060161459560942,200609
2020-04-1760861459259756,000597
2020-04-16568606567605115,700605
2020-04-1559660155557175,700571
2020-04-1459360157959739,100597
2020-04-1361061058159234,200592
2020-04-1058460957360841,200608
2020-04-0958058956958148,300581
2020-04-0859059056857354,200573
2020-04-07584606568589102,400589
2020-04-0654557653257474,400574
2020-04-0355557353353749,200537
2020-04-0257858054955246,200552
2020-04-0161563058358841,200588
2020-03-3167867861462967,500629
2020-03-30737737664685161,600685
2020-03-2769069365669382,300693
2020-03-2662865260065081,100650
2020-03-2562063260263058,600630
2020-03-2459260057359948,000599
2020-03-23556588527574106,000574
2020-03-1956058853854677,700546
2020-03-1859559854154285,900542
2020-03-1753159852059099,400590
2020-03-1655656653553880,300538
2020-03-13517555512537119,500537
2020-03-12582595557560108,800560
2020-03-1161563059259260,100592
2020-03-1059562158061567,100615
2020-03-0964864861561555,000615
2020-03-0668468466266366,900663
2020-03-0569570368969442,300694
2020-03-0468169567367554,700675
2020-03-0371573069769779,800697
2020-03-0268872568170897,700708
2020-02-2870171769169895,000698
2020-02-2775876173974072,000740
2020-02-2675577174276675,000766
2020-02-2579780076677096,800770
2020-02-2181783481582653,700826
2020-02-2080682280681754,300817
2020-02-1981881880180345,500803
2020-02-1881081079880556,900805
2020-02-1782282280681143,700811
2020-02-1481883481382738,400827
2020-02-1381982581281947,500819
2020-02-1283583581481836,200818
2020-02-1083583883183117,300831
2020-02-0785985984484615,400846
2020-02-0683686083585349,000853
2020-02-0582983182182224,600822
2020-02-0481582481081628,500816
2020-02-0382082581081926,800819
2020-01-3183884182782751,800827
2020-01-3084584582783446,400834
2020-01-2983384883084833,600848
2020-01-2883783982283242,700832
2020-01-2785085083984142,100841
2020-01-2488088386886833,000868
2020-01-2389089087787931,800879
2020-01-2289990989389831,900898
2020-01-2190090789789814,200898
2020-01-2089490589190434,700904
2020-01-1788289187988928,300889
2020-01-1688788787587534,500875
2020-01-1588289087888745,900887
2020-01-1490890888388758,900887
2020-01-1091092090390326,100903
2020-01-0989792289792032,000920
2020-01-0890390388589536,800895
2020-01-0789792689591837,900918
2020-01-0691291589389547,300895

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