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 |
---|---|---|---|---|---|---|
2020-12-30 | 653 | 655 | 641 | 644 | 94,700 | 644 |
2020-12-29 | 647 | 656 | 638 | 654 | 57,000 | 654 |
2020-12-28 | 655 | 656 | 630 | 640 | 156,500 | 640 |
2020-12-25 | 631 | 649 | 625 | 646 | 79,500 | 646 |
2020-12-24 | 623 | 637 | 620 | 637 | 70,800 | 637 |
2020-12-23 | 630 | 630 | 615 | 615 | 50,700 | 615 |
2020-12-22 | 634 | 634 | 619 | 624 | 80,100 | 624 |
2020-12-21 | 626 | 643 | 626 | 637 | 131,700 | 637 |
2020-12-18 | 622 | 630 | 617 | 626 | 63,000 | 626 |
2020-12-17 | 635 | 635 | 606 | 622 | 120,900 | 622 |
2020-12-16 | 640 | 645 | 627 | 633 | 119,600 | 633 |
2020-12-15 | 610 | 642 | 610 | 634 | 180,300 | 634 |
2020-12-14 | 604 | 613 | 603 | 609 | 127,000 | 609 |
2020-12-11 | 594 | 600 | 589 | 600 | 87,500 | 600 |
2020-12-10 | 582 | 598 | 582 | 594 | 131,500 | 594 |
2020-12-09 | 587 | 587 | 576 | 578 | 127,200 | 578 |
2020-12-08 | 588 | 588 | 577 | 581 | 113,700 | 581 |
2020-12-07 | 601 | 601 | 589 | 590 | 165,700 | 590 |
2020-12-04 | 586 | 588 | 576 | 582 | 103,500 | 582 |
2020-12-03 | 596 | 596 | 575 | 585 | 125,400 | 585 |
2020-12-02 | 593 | 603 | 590 | 596 | 161,300 | 596 |
2020-12-01 | 571 | 599 | 570 | 593 | 162,000 | 593 |
2020-11-30 | 588 | 590 | 561 | 576 | 869,200 | 576 |
2020-11-27 | 592 | 598 | 586 | 589 | 140,900 | 589 |
2020-11-26 | 609 | 611 | 588 | 594 | 210,500 | 594 |
2020-11-25 | 582 | 613 | 574 | 579 | 377,100 | 579 |
2020-11-24 | 574 | 574 | 559 | 562 | 207,800 | 562 |
2020-11-20 | 553 | 574 | 552 | 573 | 87,500 | 573 |
2020-11-19 | 565 | 577 | 556 | 557 | 115,900 | 557 |
2020-11-18 | 571 | 572 | 562 | 565 | 100,200 | 565 |
2020-11-17 | 583 | 583 | 568 | 571 | 121,400 | 571 |
2020-11-16 | 586 | 586 | 575 | 578 | 120,000 | 578 |
2020-11-13 | 585 | 587 | 573 | 578 | 92,900 | 578 |
2020-11-12 | 608 | 608 | 588 | 589 | 96,900 | 589 |
2020-11-11 | 628 | 628 | 606 | 614 | 159,300 | 614 |
2020-11-10 | 608 | 619 | 605 | 617 | 93,200 | 617 |
2020-11-09 | 607 | 607 | 594 | 601 | 42,800 | 601 |
2020-11-06 | 604 | 604 | 593 | 602 | 52,900 | 602 |
2020-11-05 | 591 | 605 | 582 | 603 | 92,300 | 603 |
2020-11-04 | 598 | 598 | 586 | 591 | 55,700 | 591 |
2020-11-02 | 570 | 591 | 570 | 591 | 50,500 | 591 |
2020-10-30 | 585 | 585 | 567 | 569 | 57,100 | 569 |
2020-10-29 | 582 | 591 | 582 | 586 | 41,700 | 586 |
2020-10-28 | 595 | 596 | 585 | 590 | 41,400 | 590 |
2020-10-27 | 605 | 605 | 595 | 605 | 25,600 | 605 |
2020-10-26 | 593 | 610 | 592 | 610 | 42,900 | 610 |
2020-10-23 | 598 | 605 | 592 | 594 | 36,900 | 594 |
2020-10-22 | 604 | 604 | 595 | 598 | 30,900 | 598 |
2020-10-21 | 581 | 608 | 581 | 608 | 73,800 | 608 |
2020-10-20 | 594 | 598 | 575 | 582 | 197,800 | 582 |
2020-10-19 | 586 | 607 | 586 | 604 | 67,100 | 604 |
2020-10-16 | 594 | 597 | 586 | 586 | 32,900 | 586 |
2020-10-15 | 598 | 600 | 589 | 592 | 39,400 | 592 |
2020-10-14 | 605 | 605 | 595 | 598 | 25,100 | 598 |
2020-10-13 | 599 | 609 | 598 | 609 | 28,600 | 609 |
2020-10-12 | 609 | 609 | 596 | 598 | 55,600 | 598 |
2020-10-09 | 604 | 604 | 595 | 604 | 31,500 | 604 |
2020-10-08 | 605 | 605 | 599 | 601 | 46,200 | 601 |
2020-10-07 | 605 | 607 | 598 | 601 | 34,700 | 601 |
2020-10-06 | 608 | 612 | 602 | 609 | 27,200 | 609 |
2020-10-05 | 595 | 613 | 595 | 608 | 60,100 | 608 |
2020-10-02 | 604 | 608 | 586 | 587 | 59,600 | 587 |
2020-09-30 | 612 | 615 | 601 | 601 | 67,500 | 601 |
2020-09-29 | 614 | 620 | 606 | 607 | 89,100 | 607 |
2020-09-28 | 616 | 627 | 608 | 626 | 99,700 | 626 |
2020-09-25 | 599 | 616 | 598 | 613 | 83,700 | 613 |
2020-09-24 | 610 | 612 | 590 | 594 | 80,300 | 594 |
2020-09-23 | 617 | 618 | 610 | 613 | 59,800 | 613 |
2020-09-18 | 620 | 630 | 619 | 630 | 90,500 | 630 |
2020-09-17 | 614 | 618 | 612 | 617 | 55,600 | 617 |
2020-09-16 | 623 | 623 | 610 | 616 | 83,200 | 616 |
2020-09-15 | 630 | 630 | 613 | 623 | 49,300 | 623 |
2020-09-14 | 609 | 635 | 607 | 633 | 153,300 | 633 |
2020-09-11 | 610 | 610 | 598 | 606 | 122,200 | 606 |
2020-09-10 | 599 | 605 | 592 | 605 | 106,100 | 605 |
2020-09-09 | 587 | 598 | 584 | 597 | 89,800 | 597 |
2020-09-08 | 584 | 595 | 583 | 595 | 134,400 | 595 |
2020-09-07 | 577 | 586 | 577 | 584 | 95,700 | 584 |
2020-09-04 | 575 | 582 | 570 | 581 | 93,700 | 581 |
2020-09-03 | 585 | 589 | 581 | 581 | 248,700 | 581 |
2020-09-02 | 590 | 590 | 582 | 584 | 698,900 | 584 |
2020-09-01 | 580 | 603 | 580 | 597 | 354,500 | 597 |
2020-08-31 | 577 | 597 | 576 | 582 | 146,800 | 582 |
2020-08-28 | 565 | 579 | 562 | 570 | 194,000 | 570 |
2020-08-27 | 578 | 579 | 559 | 564 | 182,100 | 564 |
2020-08-26 | 590 | 592 | 580 | 581 | 119,600 | 581 |
2020-08-25 | 585 | 601 | 584 | 589 | 277,200 | 589 |
2020-08-24 | 617 | 618 | 608 | 610 | 27,500 | 610 |
2020-08-21 | 619 | 626 | 613 | 617 | 23,600 | 617 |
2020-08-20 | 622 | 626 | 615 | 617 | 28,000 | 617 |
2020-08-19 | 623 | 629 | 620 | 622 | 24,600 | 622 |
2020-08-18 | 642 | 642 | 626 | 630 | 62,300 | 630 |
2020-08-17 | 658 | 658 | 641 | 645 | 36,300 | 645 |
2020-08-14 | 660 | 660 | 651 | 653 | 31,900 | 653 |
2020-08-13 | 663 | 663 | 643 | 656 | 45,200 | 656 |
2020-08-12 | 645 | 661 | 635 | 658 | 61,300 | 658 |
2020-08-11 | 639 | 647 | 617 | 647 | 67,600 | 647 |
2020-08-07 | 627 | 631 | 595 | 599 | 63,400 | 599 |
2020-08-06 | 617 | 626 | 610 | 626 | 31,900 | 626 |
2020-08-05 | 626 | 632 | 609 | 621 | 39,400 | 621 |
2020-08-04 | 630 | 639 | 619 | 628 | 39,700 | 628 |
2020-08-03 | 611 | 621 | 605 | 620 | 27,000 | 620 |
2020-07-31 | 623 | 624 | 601 | 603 | 33,900 | 603 |
2020-07-30 | 651 | 652 | 624 | 624 | 34,100 | 624 |
2020-07-29 | 659 | 659 | 643 | 649 | 26,900 | 649 |
2020-07-28 | 668 | 668 | 648 | 657 | 33,000 | 657 |
2020-07-27 | 641 | 666 | 632 | 666 | 45,600 | 666 |
2020-07-22 | 668 | 668 | 641 | 641 | 30,200 | 641 |
2020-07-21 | 650 | 668 | 640 | 668 | 37,800 | 668 |
2020-07-20 | 651 | 651 | 636 | 650 | 36,700 | 650 |
2020-07-17 | 659 | 659 | 645 | 654 | 38,600 | 654 |
2020-07-16 | 668 | 668 | 649 | 656 | 46,700 | 656 |
2020-07-15 | 670 | 686 | 658 | 670 | 99,400 | 670 |
2020-07-14 | 648 | 659 | 636 | 654 | 43,800 | 654 |
2020-07-13 | 623 | 651 | 620 | 650 | 87,300 | 650 |
2020-07-10 | 617 | 620 | 603 | 603 | 44,500 | 603 |
2020-07-09 | 618 | 629 | 613 | 621 | 33,000 | 621 |
2020-07-08 | 630 | 639 | 618 | 621 | 36,100 | 621 |
2020-07-07 | 637 | 639 | 628 | 637 | 29,600 | 637 |
2020-07-06 | 626 | 645 | 621 | 639 | 36,800 | 639 |
2020-07-03 | 622 | 635 | 612 | 626 | 27,900 | 626 |
2020-07-02 | 624 | 631 | 614 | 619 | 52,600 | 619 |
2020-07-01 | 652 | 652 | 616 | 623 | 79,800 | 623 |
2020-06-30 | 672 | 679 | 642 | 654 | 91,200 | 654 |
2020-06-29 | 662 | 665 | 641 | 658 | 99,100 | 658 |
2020-06-26 | 642 | 657 | 635 | 656 | 91,100 | 656 |
2020-06-25 | 617 | 628 | 614 | 625 | 33,800 | 625 |
2020-06-24 | 650 | 650 | 625 | 626 | 56,100 | 626 |
2020-06-23 | 643 | 657 | 641 | 641 | 46,500 | 641 |
2020-06-22 | 621 | 640 | 620 | 638 | 44,000 | 638 |
2020-06-19 | 645 | 645 | 620 | 620 | 74,600 | 620 |
2020-06-18 | 645 | 645 | 630 | 641 | 46,200 | 641 |
2020-06-17 | 657 | 658 | 644 | 650 | 63,800 | 650 |
2020-06-16 | 609 | 660 | 604 | 660 | 109,400 | 660 |
2020-06-15 | 605 | 608 | 590 | 595 | 93,400 | 595 |
2020-06-12 | 602 | 610 | 583 | 607 | 72,100 | 607 |
2020-06-11 | 647 | 650 | 603 | 604 | 69,400 | 604 |
2020-06-10 | 663 | 663 | 653 | 656 | 42,000 | 656 |
2020-06-09 | 690 | 690 | 659 | 661 | 44,000 | 661 |
2020-06-08 | 690 | 692 | 675 | 681 | 38,400 | 681 |
2020-06-05 | 685 | 691 | 677 | 680 | 34,300 | 680 |
2020-06-04 | 685 | 685 | 665 | 685 | 51,300 | 685 |
2020-06-03 | 672 | 678 | 658 | 676 | 44,700 | 676 |
2020-06-02 | 646 | 665 | 644 | 662 | 46,200 | 662 |
2020-06-01 | 635 | 646 | 626 | 643 | 51,400 | 643 |
2020-05-29 | 668 | 670 | 627 | 627 | 93,400 | 627 |
2020-05-28 | 653 | 674 | 638 | 674 | 113,300 | 674 |
2020-05-27 | 625 | 653 | 616 | 653 | 56,500 | 653 |
2020-05-26 | 608 | 624 | 604 | 624 | 50,600 | 624 |
2020-05-25 | 599 | 607 | 595 | 603 | 17,800 | 603 |
2020-05-22 | 612 | 612 | 593 | 599 | 21,800 | 599 |
2020-05-21 | 601 | 614 | 601 | 612 | 23,500 | 612 |
2020-05-20 | 600 | 601 | 591 | 599 | 37,900 | 599 |
2020-05-19 | 590 | 601 | 584 | 601 | 77,800 | 601 |
2020-05-18 | 609 | 609 | 578 | 590 | 66,900 | 590 |
2020-05-15 | 595 | 601 | 577 | 601 | 52,600 | 601 |
2020-05-14 | 608 | 608 | 580 | 580 | 51,600 | 580 |
2020-05-13 | 621 | 625 | 607 | 612 | 52,400 | 612 |
2020-05-12 | 657 | 657 | 627 | 628 | 36,400 | 628 |
2020-05-11 | 640 | 658 | 630 | 658 | 40,300 | 658 |
2020-05-08 | 628 | 633 | 620 | 630 | 55,600 | 630 |
2020-05-07 | 617 | 630 | 616 | 624 | 45,500 | 624 |
2020-05-01 | 635 | 635 | 618 | 625 | 38,700 | 625 |
2020-04-30 | 659 | 664 | 641 | 643 | 49,600 | 643 |
2020-04-28 | 625 | 644 | 615 | 639 | 51,500 | 639 |
2020-04-27 | 618 | 622 | 611 | 621 | 33,300 | 621 |
2020-04-24 | 631 | 631 | 607 | 616 | 39,000 | 616 |
2020-04-23 | 592 | 643 | 592 | 643 | 44,200 | 643 |
2020-04-22 | 601 | 602 | 585 | 588 | 29,900 | 588 |
2020-04-21 | 598 | 606 | 583 | 603 | 32,200 | 603 |
2020-04-20 | 601 | 614 | 595 | 609 | 42,200 | 609 |
2020-04-17 | 608 | 614 | 592 | 597 | 56,000 | 597 |
2020-04-16 | 568 | 606 | 567 | 605 | 115,700 | 605 |
2020-04-15 | 596 | 601 | 555 | 571 | 75,700 | 571 |
2020-04-14 | 593 | 601 | 579 | 597 | 39,100 | 597 |
2020-04-13 | 610 | 610 | 581 | 592 | 34,200 | 592 |
2020-04-10 | 584 | 609 | 573 | 608 | 41,200 | 608 |
2020-04-09 | 580 | 589 | 569 | 581 | 48,300 | 581 |
2020-04-08 | 590 | 590 | 568 | 573 | 54,200 | 573 |
2020-04-07 | 584 | 606 | 568 | 589 | 102,400 | 589 |
2020-04-06 | 545 | 576 | 532 | 574 | 74,400 | 574 |
2020-04-03 | 555 | 573 | 533 | 537 | 49,200 | 537 |
2020-04-02 | 578 | 580 | 549 | 552 | 46,200 | 552 |
2020-04-01 | 615 | 630 | 583 | 588 | 41,200 | 588 |
2020-03-31 | 678 | 678 | 614 | 629 | 67,500 | 629 |
2020-03-30 | 737 | 737 | 664 | 685 | 161,600 | 685 |
2020-03-27 | 690 | 693 | 656 | 693 | 82,300 | 693 |
2020-03-26 | 628 | 652 | 600 | 650 | 81,100 | 650 |
2020-03-25 | 620 | 632 | 602 | 630 | 58,600 | 630 |
2020-03-24 | 592 | 600 | 573 | 599 | 48,000 | 599 |
2020-03-23 | 556 | 588 | 527 | 574 | 106,000 | 574 |
2020-03-19 | 560 | 588 | 538 | 546 | 77,700 | 546 |
2020-03-18 | 595 | 598 | 541 | 542 | 85,900 | 542 |
2020-03-17 | 531 | 598 | 520 | 590 | 99,400 | 590 |
2020-03-16 | 556 | 566 | 535 | 538 | 80,300 | 538 |
2020-03-13 | 517 | 555 | 512 | 537 | 119,500 | 537 |
2020-03-12 | 582 | 595 | 557 | 560 | 108,800 | 560 |
2020-03-11 | 615 | 630 | 592 | 592 | 60,100 | 592 |
2020-03-10 | 595 | 621 | 580 | 615 | 67,100 | 615 |
2020-03-09 | 648 | 648 | 615 | 615 | 55,000 | 615 |
2020-03-06 | 684 | 684 | 662 | 663 | 66,900 | 663 |
2020-03-05 | 695 | 703 | 689 | 694 | 42,300 | 694 |
2020-03-04 | 681 | 695 | 673 | 675 | 54,700 | 675 |
2020-03-03 | 715 | 730 | 697 | 697 | 79,800 | 697 |
2020-03-02 | 688 | 725 | 681 | 708 | 97,700 | 708 |
2020-02-28 | 701 | 717 | 691 | 698 | 95,000 | 698 |
2020-02-27 | 758 | 761 | 739 | 740 | 72,000 | 740 |
2020-02-26 | 755 | 771 | 742 | 766 | 75,000 | 766 |
2020-02-25 | 797 | 800 | 766 | 770 | 96,800 | 770 |
2020-02-21 | 817 | 834 | 815 | 826 | 53,700 | 826 |
2020-02-20 | 806 | 822 | 806 | 817 | 54,300 | 817 |
2020-02-19 | 818 | 818 | 801 | 803 | 45,500 | 803 |
2020-02-18 | 810 | 810 | 798 | 805 | 56,900 | 805 |
2020-02-17 | 822 | 822 | 806 | 811 | 43,700 | 811 |
2020-02-14 | 818 | 834 | 813 | 827 | 38,400 | 827 |
2020-02-13 | 819 | 825 | 812 | 819 | 47,500 | 819 |
2020-02-12 | 835 | 835 | 814 | 818 | 36,200 | 818 |
2020-02-10 | 835 | 838 | 831 | 831 | 17,300 | 831 |
2020-02-07 | 859 | 859 | 844 | 846 | 15,400 | 846 |
2020-02-06 | 836 | 860 | 835 | 853 | 49,000 | 853 |
2020-02-05 | 829 | 831 | 821 | 822 | 24,600 | 822 |
2020-02-04 | 815 | 824 | 810 | 816 | 28,500 | 816 |
2020-02-03 | 820 | 825 | 810 | 819 | 26,800 | 819 |
2020-01-31 | 838 | 841 | 827 | 827 | 51,800 | 827 |
2020-01-30 | 845 | 845 | 827 | 834 | 46,400 | 834 |
2020-01-29 | 833 | 848 | 830 | 848 | 33,600 | 848 |
2020-01-28 | 837 | 839 | 822 | 832 | 42,700 | 832 |
2020-01-27 | 850 | 850 | 839 | 841 | 42,100 | 841 |
2020-01-24 | 880 | 883 | 868 | 868 | 33,000 | 868 |
2020-01-23 | 890 | 890 | 877 | 879 | 31,800 | 879 |
2020-01-22 | 899 | 909 | 893 | 898 | 31,900 | 898 |
2020-01-21 | 900 | 907 | 897 | 898 | 14,200 | 898 |
2020-01-20 | 894 | 905 | 891 | 904 | 34,700 | 904 |
2020-01-17 | 882 | 891 | 879 | 889 | 28,300 | 889 |
2020-01-16 | 887 | 887 | 875 | 875 | 34,500 | 875 |
2020-01-15 | 882 | 890 | 878 | 887 | 45,900 | 887 |
2020-01-14 | 908 | 908 | 883 | 887 | 58,900 | 887 |
2020-01-10 | 910 | 920 | 903 | 903 | 26,100 | 903 |
2020-01-09 | 897 | 922 | 897 | 920 | 32,000 | 920 |
2020-01-08 | 903 | 903 | 885 | 895 | 36,800 | 895 |
2020-01-07 | 897 | 926 | 895 | 918 | 37,900 | 918 |
2020-01-06 | 912 | 915 | 893 | 895 | 47,300 | 895 |
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