5195 バンドー化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	887	901	887	893	31,100	893
2021-12-29	887	899	885	899	33,400	899
2021-12-28	883	893	877	889	40,100	889
2021-12-27	876	884	874	875	29,000	875
2021-12-24	883	887	876	876	29,200	876
2021-12-23	882	892	882	883	42,900	883
2021-12-22	880	883	877	882	31,700	882
2021-12-21	877	888	875	879	68,500	879
2021-12-20	879	884	866	866	91,200	866
2021-12-17	894	909	887	893	67,000	893
2021-12-16	900	908	898	901	69,400	901
2021-12-15	884	899	879	893	44,200	893
2021-12-14	880	889	877	884	51,700	884
2021-12-13	889	892	885	888	47,200	888
2021-12-10	887	896	883	883	67,400	883
2021-12-09	896	897	884	895	67,400	895
2021-12-08	907	910	895	900	71,000	900
2021-12-07	885	908	883	906	78,800	906
2021-12-06	896	901	884	884	138,300	884
2021-12-03	878	888	873	887	84,400	887
2021-12-02	874	890	871	875	113,700	875
2021-12-01	841	870	841	869	62,500	869
2021-11-30	851	874	850	850	76,800	850
2021-11-29	856	864	846	846	92,300	846
2021-11-26	882	882	869	873	62,800	873
2021-11-25	883	891	883	885	37,200	885
2021-11-24	887	901	885	886	63,300	886
2021-11-22	884	893	874	891	53,900	891
2021-11-19	885	896	884	891	62,700	891
2021-11-18	890	892	883	885	58,300	885
2021-11-17	891	896	887	890	60,500	890
2021-11-16	898	903	893	896	39,800	896
2021-11-15	904	911	897	900	49,400	900
2021-11-12	905	920	893	904	83,700	904
2021-11-11	900	912	879	885	156,500	885
2021-11-10	894	960	885	913	334,000	913
2021-11-09	890	893	887	887	63,800	887
2021-11-08	888	895	887	890	55,800	890
2021-11-05	890	893	880	880	106,700	880
2021-11-04	889	930	887	929	227,000	929
2021-11-02	885	891	880	889	85,000	889
2021-11-01	890	899	885	897	74,100	897
2021-10-29	881	881	874	880	49,800	880
2021-10-28	882	887	866	881	325,500	881
2021-10-27	888	890	880	888	60,300	888
2021-10-26	879	891	877	889	54,400	889
2021-10-25	873	884	870	873	69,300	873
2021-10-22	882	889	879	883	59,300	883
2021-10-21	882	900	882	893	92,000	893
2021-10-20	895	896	880	882	84,500	882
2021-10-19	897	902	894	899	55,800	899
2021-10-18	904	904	890	895	65,500	895
2021-10-15	881	906	881	904	74,000	904
2021-10-14	867	880	863	880	76,500	880
2021-10-13	883	887	877	878	86,500	878
2021-10-12	892	895	874	880	127,400	880
2021-10-11	897	912	890	897	95,600	897
2021-10-08	896	899	886	892	111,700	892
2021-10-07	894	901	891	895	70,300	895
2021-10-06	898	913	893	893	55,900	893
2021-10-05	885	898	880	887	67,100	887
2021-10-04	916	922	893	893	63,600	893
2021-10-01	924	932	917	918	66,300	918
2021-09-30	935	942	926	927	49,700	927
2021-09-29	942	946	930	941	93,500	941
2021-09-28	970	982	961	978	58,200	978
2021-09-27	978	982	968	972	44,100	972
2021-09-24	987	990	975	980	72,500	980
2021-09-22	960	966	955	960	54,800	960
2021-09-21	978	978	962	962	59,400	962
2021-09-17	992	993	980	992	74,400	992
2021-09-16	985	992	977	992	55,800	992
2021-09-15	980	983	971	979	37,400	979
2021-09-14	969	994	965	994	96,900	994
2021-09-13	950	962	941	962	114,800	962
2021-09-10	950	957	943	956	92,700	956
2021-09-09	946	960	946	960	54,000	960
2021-09-08	956	961	948	957	68,300	957
2021-09-07	963	967	946	953	61,300	953
2021-09-06	947	968	947	957	74,800	957
2021-09-03	926	944	924	944	57,800	944
2021-09-02	930	930	917	923	43,400	923
2021-09-01	923	932	920	931	42,200	931
2021-08-31	912	927	908	924	51,100	924
2021-08-30	910	914	906	909	55,300	909
2021-08-27	889	900	887	900	37,800	900
2021-08-26	888	895	885	895	47,500	895
2021-08-25	901	909	887	889	46,000	889
2021-08-24	890	902	885	901	64,800	901
2021-08-23	864	889	864	876	68,500	876
2021-08-20	890	898	853	855	148,700	855
2021-08-19	931	931	905	905	83,800	905
2021-08-18	931	942	924	934	46,800	934
2021-08-17	940	940	929	931	48,300	931
2021-08-16	947	947	928	930	68,700	930
2021-08-13	950	956	943	950	40,400	950
2021-08-12	965	965	949	958	47,800	958
2021-08-11	937	967	933	955	118,900	955
2021-08-10	930	946	930	933	65,000	933
2021-08-06	937	937	920	927	69,900	927
2021-08-05	931	941	928	937	42,100	937
2021-08-04	949	949	934	938	37,500	938
2021-08-03	940	952	935	951	80,500	951
2021-08-02	925	949	919	945	76,900	945
2021-07-30	916	925	911	911	55,500	911
2021-07-29	922	932	917	925	55,500	925
2021-07-28	927	933	920	922	34,400	922
2021-07-27	926	937	925	933	67,000	933
2021-07-26	908	922	907	920	64,000	920
2021-07-21	904	911	897	897	44,400	897
2021-07-20	897	900	890	894	67,400	894
2021-07-19	900	919	897	912	110,500	912
2021-07-16	903	923	900	909	46,300	909
2021-07-15	924	924	903	903	49,700	903
2021-07-14	933	934	924	926	41,100	926
2021-07-13	920	942	920	937	119,400	937
2021-07-12	919	926	915	919	88,000	919
2021-07-09	896	901	873	895	128,600	895
2021-07-08	911	921	896	896	103,400	896
2021-07-07	915	929	906	915	83,600	915
2021-07-06	934	947	926	927	70,300	927
2021-07-05	919	934	914	925	100,600	925
2021-07-02	904	913	904	910	53,000	910
2021-07-01	892	903	892	901	66,400	901
2021-06-30	896	906	892	892	92,200	892
2021-06-29	915	915	898	901	89,000	901
2021-06-28	900	911	896	911	99,400	911
2021-06-25	897	897	875	890	105,500	890
2021-06-24	890	890	879	880	58,200	880
2021-06-23	893	900	888	892	95,400	892
2021-06-22	901	906	896	903	68,500	903
2021-06-21	870	888	867	883	106,800	883
2021-06-18	917	917	883	883	175,000	883
2021-06-17	924	935	916	916	124,800	916
2021-06-16	920	928	905	924	196,200	924
2021-06-15	880	888	872	883	88,400	883
2021-06-14	869	871	861	867	52,400	867
2021-06-11	868	879	861	873	95,800	873
2021-06-10	862	870	858	865	52,700	865
2021-06-09	873	883	860	862	49,800	862
2021-06-08	862	877	851	873	76,800	873
2021-06-07	847	868	841	864	160,200	864
2021-06-04	835	841	829	839	64,600	839
2021-06-03	841	845	831	835	96,600	835
2021-06-02	835	849	828	838	86,600	838
2021-06-01	831	841	827	838	68,500	838
2021-05-31	844	848	828	831	77,600	831
2021-05-28	831	856	829	849	155,600	849
2021-05-27	824	838	819	819	125,500	819
2021-05-26	830	837	824	824	105,000	824
2021-05-25	832	832	824	824	43,900	824
2021-05-24	818	834	818	831	49,000	831
2021-05-21	823	826	815	816	39,900	816
2021-05-20	811	829	811	823	91,100	823
2021-05-19	820	823	805	811	102,800	811
2021-05-18	813	832	809	832	79,900	832
2021-05-17	820	846	810	813	170,500	813
2021-05-14	830	848	809	815	210,500	815
2021-05-13	732	808	732	794	337,400	794
2021-05-12	743	753	739	746	57,500	746
2021-05-11	748	754	742	742	57,900	742
2021-05-10	750	758	750	754	24,000	754
2021-05-07	740	756	740	747	52,600	747
2021-05-06	721	740	721	733	57,600	733
2021-04-30	735	743	714	714	81,000	714
2021-04-28	736	745	735	739	48,800	739
2021-04-27	745	746	736	739	54,000	739
2021-04-26	742	748	741	745	44,400	745
2021-04-23	744	753	742	742	56,600	742
2021-04-22	742	745	738	742	50,600	742
2021-04-21	742	744	733	733	71,400	733
2021-04-20	768	768	753	753	61,700	753
2021-04-19	763	768	760	761	47,300	761
2021-04-16	768	768	757	763	23,800	763
2021-04-15	763	770	760	769	43,800	769
2021-04-14	768	768	758	763	37,400	763
2021-04-13	771	776	768	768	37,600	768
2021-04-12	778	778	769	771	28,600	771
2021-04-09	774	778	765	770	49,100	770
2021-04-08	775	778	767	769	45,200	769
2021-04-07	764	783	764	782	52,500	782
2021-04-06	773	774	754	764	74,200	764
2021-04-05	764	772	761	771	80,600	771
2021-04-02	753	759	746	753	36,900	753
2021-04-01	750	761	748	748	49,900	748
2021-03-31	761	770	748	748	84,300	748
2021-03-30	776	781	752	776	96,300	776
2021-03-29	798	798	768	784	122,500	784
2021-03-26	793	798	785	789	79,500	789
2021-03-25	777	788	777	785	91,400	785
2021-03-24	798	798	773	774	65,600	774
2021-03-23	826	836	805	810	100,800	810
2021-03-22	803	820	800	818	96,200	818
2021-03-19	800	810	792	807	113,300	807
2021-03-18	805	805	792	802	72,600	802
2021-03-17	794	801	790	798	69,600	798
2021-03-16	785	796	784	796	60,700	796
2021-03-15	783	794	781	791	58,400	791
2021-03-12	771	781	755	775	76,500	775
2021-03-11	783	790	775	779	110,700	779
2021-03-10	766	777	752	775	75,100	775
2021-03-09	760	765	747	764	88,800	764
2021-03-08	755	762	746	750	77,800	750
2021-03-05	743	747	735	746	98,000	746
2021-03-04	732	743	731	743	65,500	743
2021-03-03	725	742	723	739	55,000	739
2021-03-02	731	731	716	724	98,200	724
2021-03-01	715	732	714	726	96,100	726
2021-02-26	730	735	712	712	111,000	712
2021-02-25	736	742	734	737	72,000	737
2021-02-24	737	738	732	735	59,400	735
2021-02-22	743	749	735	737	37,400	737
2021-02-19	731	744	730	738	56,200	738
2021-02-18	737	741	733	736	74,900	736
2021-02-17	736	746	733	740	47,100	740
2021-02-16	744	744	723	739	91,000	739
2021-02-15	748	751	735	741	96,900	741
2021-02-12	735	765	735	735	181,300	735
2021-02-10	700	738	698	731	176,000	731
2021-02-09	710	710	688	696	56,400	696
2021-02-08	701	714	692	709	116,200	709
2021-02-05	696	703	690	698	79,800	698
2021-02-04	673	689	673	688	57,200	688
2021-02-03	667	679	667	675	48,900	675
2021-02-02	657	672	656	667	41,100	667
2021-02-01	652	666	652	659	51,900	659
2021-01-29	666	668	653	655	62,400	655
2021-01-28	648	670	648	664	69,900	664
2021-01-27	662	663	652	658	38,000	658
2021-01-26	656	662	653	658	28,800	658
2021-01-25	651	664	645	660	55,100	660
2021-01-22	657	670	655	656	59,400	656
2021-01-21	675	680	665	665	52,800	665
2021-01-20	660	673	656	671	38,200	671
2021-01-19	661	671	658	661	53,200	661
2021-01-18	675	675	664	665	46,500	665
2021-01-15	688	689	674	675	51,500	675
2021-01-14	674	692	671	685	82,300	685
2021-01-13	675	687	675	680	69,900	680
2021-01-12	679	680	669	675	84,900	675
2021-01-08	655	671	651	671	114,300	671
2021-01-07	653	669	648	659	75,400	659
2021-01-06	633	649	632	643	44,900	643
2021-01-05	635	648	631	633	53,500	633
2021-01-04	637	638	617	630	135,500	630

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