5195 バンドー化学(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 963 | 967 | 955 | 956 | 36,000 | 956 |
| 2022-12-29 | 956 | 961 | 944 | 959 | 37,800 | 959 |
| 2022-12-28 | 959 | 959 | 950 | 959 | 36,300 | 959 |
| 2022-12-27 | 967 | 967 | 954 | 958 | 15,800 | 958 |
| 2022-12-26 | 952 | 958 | 949 | 956 | 24,800 | 956 |
| 2022-12-23 | 953 | 958 | 947 | 958 | 32,500 | 958 |
| 2022-12-22 | 953 | 961 | 948 | 955 | 70,000 | 955 |
| 2022-12-21 | 971 | 974 | 947 | 950 | 65,800 | 950 |
| 2022-12-20 | 986 | 994 | 967 | 974 | 70,300 | 974 |
| 2022-12-19 | 984 | 985 | 978 | 981 | 45,300 | 981 |
| 2022-12-16 | 993 | 1,000 | 983 | 986 | 35,500 | 986 |
| 2022-12-15 | 994 | 1,002 | 992 | 1,002 | 38,300 | 1,002 |
| 2022-12-14 | 991 | 995 | 991 | 994 | 24,300 | 994 |
| 2022-12-13 | 997 | 1,000 | 987 | 987 | 41,300 | 987 |
| 2022-12-12 | 980 | 993 | 978 | 991 | 30,900 | 991 |
| 2022-12-09 | 978 | 991 | 978 | 982 | 47,000 | 982 |
| 2022-12-08 | 988 | 988 | 973 | 981 | 54,200 | 981 |
| 2022-12-07 | 982 | 993 | 977 | 988 | 78,500 | 988 |
| 2022-12-06 | 987 | 989 | 981 | 982 | 93,200 | 982 |
| 2022-12-05 | 994 | 996 | 981 | 982 | 99,600 | 982 |
| 2022-12-02 | 1,000 | 1,001 | 983 | 987 | 126,100 | 987 |
| 2022-12-01 | 1,002 | 1,006 | 1,000 | 1,004 | 44,000 | 1,004 |
| 2022-11-30 | 1,003 | 1,012 | 999 | 999 | 52,500 | 999 |
| 2022-11-29 | 1,020 | 1,020 | 1,006 | 1,010 | 76,000 | 1,010 |
| 2022-11-28 | 1,033 | 1,035 | 1,024 | 1,030 | 32,800 | 1,030 |
| 2022-11-25 | 1,040 | 1,040 | 1,032 | 1,033 | 36,700 | 1,033 |
| 2022-11-24 | 1,036 | 1,042 | 1,033 | 1,038 | 50,300 | 1,038 |
| 2022-11-22 | 1,023 | 1,035 | 1,023 | 1,026 | 72,700 | 1,026 |
| 2022-11-21 | 1,000 | 1,017 | 1,000 | 1,012 | 50,000 | 1,012 |
| 2022-11-18 | 1,007 | 1,010 | 1,005 | 1,005 | 77,100 | 1,005 |
| 2022-11-17 | 1,000 | 1,006 | 996 | 1,000 | 42,200 | 1,000 |
| 2022-11-16 | 994 | 1,006 | 993 | 1,004 | 45,700 | 1,004 |
| 2022-11-15 | 990 | 1,004 | 990 | 1,000 | 43,600 | 1,000 |
| 2022-11-14 | 1,011 | 1,014 | 993 | 995 | 83,300 | 995 |
| 2022-11-11 | 1,029 | 1,029 | 1,005 | 1,011 | 109,700 | 1,011 |
| 2022-11-10 | 1,014 | 1,036 | 998 | 999 | 144,700 | 999 |
| 2022-11-09 | 1,044 | 1,073 | 989 | 1,048 | 316,400 | 1,048 |
| 2022-11-08 | 1,058 | 1,060 | 1,044 | 1,045 | 55,800 | 1,045 |
| 2022-11-07 | 1,043 | 1,050 | 1,043 | 1,050 | 43,500 | 1,050 |
| 2022-11-04 | 1,036 | 1,053 | 1,036 | 1,040 | 57,200 | 1,040 |
| 2022-11-02 | 1,042 | 1,066 | 1,042 | 1,047 | 158,000 | 1,047 |
| 2022-11-01 | 1,070 | 1,076 | 1,048 | 1,052 | 100,700 | 1,052 |
| 2022-10-31 | 1,054 | 1,058 | 1,033 | 1,057 | 91,100 | 1,057 |
| 2022-10-28 | 1,022 | 1,035 | 1,020 | 1,028 | 480,100 | 1,028 |
| 2022-10-27 | 1,041 | 1,047 | 1,033 | 1,034 | 64,200 | 1,034 |
| 2022-10-26 | 1,049 | 1,057 | 1,044 | 1,055 | 84,600 | 1,055 |
| 2022-10-25 | 1,035 | 1,052 | 1,035 | 1,049 | 85,300 | 1,049 |
| 2022-10-24 | 1,025 | 1,036 | 1,020 | 1,027 | 61,000 | 1,027 |
| 2022-10-21 | 1,030 | 1,038 | 1,025 | 1,025 | 46,800 | 1,025 |
| 2022-10-20 | 1,039 | 1,043 | 1,028 | 1,042 | 63,500 | 1,042 |
| 2022-10-19 | 1,048 | 1,053 | 1,042 | 1,050 | 89,200 | 1,050 |
| 2022-10-18 | 1,042 | 1,050 | 1,038 | 1,048 | 78,200 | 1,048 |
| 2022-10-17 | 1,033 | 1,044 | 1,030 | 1,039 | 51,700 | 1,039 |
| 2022-10-14 | 1,037 | 1,051 | 1,026 | 1,047 | 103,500 | 1,047 |
| 2022-10-13 | 1,035 | 1,036 | 1,019 | 1,020 | 105,200 | 1,020 |
| 2022-10-12 | 1,050 | 1,059 | 1,034 | 1,038 | 91,900 | 1,038 |
| 2022-10-11 | 1,069 | 1,074 | 1,050 | 1,050 | 141,000 | 1,050 |
| 2022-10-07 | 1,084 | 1,092 | 1,070 | 1,085 | 102,300 | 1,085 |
| 2022-10-06 | 1,085 | 1,098 | 1,085 | 1,086 | 125,300 | 1,086 |
| 2022-10-05 | 1,085 | 1,096 | 1,083 | 1,093 | 129,200 | 1,093 |
| 2022-10-04 | 1,066 | 1,079 | 1,064 | 1,079 | 183,100 | 1,079 |
| 2022-10-03 | 1,030 | 1,058 | 1,030 | 1,045 | 136,900 | 1,045 |
| 2022-09-30 | 1,018 | 1,032 | 1,004 | 1,026 | 91,500 | 1,026 |
| 2022-09-29 | 1,020 | 1,021 | 1,002 | 1,019 | 74,300 | 1,019 |
| 2022-09-28 | 1,037 | 1,037 | 1,010 | 1,021 | 79,500 | 1,021 |
| 2022-09-27 | 1,048 | 1,050 | 1,037 | 1,039 | 57,700 | 1,039 |
| 2022-09-26 | 1,041 | 1,050 | 1,030 | 1,036 | 134,000 | 1,036 |
| 2022-09-22 | 1,026 | 1,091 | 1,026 | 1,063 | 302,400 | 1,063 |
| 2022-09-21 | 1,040 | 1,046 | 1,033 | 1,034 | 71,000 | 1,034 |
| 2022-09-20 | 1,046 | 1,049 | 1,038 | 1,043 | 73,500 | 1,043 |
| 2022-09-16 | 1,030 | 1,036 | 1,026 | 1,032 | 60,700 | 1,032 |
| 2022-09-15 | 1,032 | 1,034 | 1,021 | 1,034 | 41,200 | 1,034 |
| 2022-09-14 | 1,011 | 1,050 | 1,010 | 1,027 | 55,500 | 1,027 |
| 2022-09-13 | 1,053 | 1,053 | 1,029 | 1,038 | 56,400 | 1,038 |
| 2022-09-12 | 1,065 | 1,065 | 1,048 | 1,050 | 59,200 | 1,050 |
| 2022-09-09 | 1,050 | 1,057 | 1,042 | 1,054 | 102,100 | 1,054 |
| 2022-09-08 | 1,040 | 1,052 | 1,036 | 1,051 | 78,100 | 1,051 |
| 2022-09-07 | 1,028 | 1,037 | 1,021 | 1,032 | 58,000 | 1,032 |
| 2022-09-06 | 1,018 | 1,035 | 1,015 | 1,029 | 76,600 | 1,029 |
| 2022-09-05 | 1,002 | 1,020 | 1,002 | 1,018 | 52,500 | 1,018 |
| 2022-09-02 | 1,010 | 1,020 | 998 | 1,015 | 70,700 | 1,015 |
| 2022-09-01 | 1,000 | 1,014 | 998 | 1,006 | 68,800 | 1,006 |
| 2022-08-31 | 1,030 | 1,030 | 1,012 | 1,012 | 96,700 | 1,012 |
| 2022-08-30 | 991 | 1,002 | 991 | 1,002 | 24,900 | 1,002 |
| 2022-08-29 | 981 | 991 | 980 | 987 | 49,600 | 987 |
| 2022-08-26 | 1,008 | 1,008 | 999 | 1,004 | 23,400 | 1,004 |
| 2022-08-25 | 1,000 | 1,009 | 1,000 | 1,007 | 42,900 | 1,007 |
| 2022-08-24 | 1,002 | 1,002 | 995 | 997 | 34,900 | 997 |
| 2022-08-23 | 1,009 | 1,010 | 996 | 996 | 52,200 | 996 |
| 2022-08-22 | 1,002 | 1,017 | 1,002 | 1,011 | 28,200 | 1,011 |
| 2022-08-19 | 1,011 | 1,019 | 1,006 | 1,008 | 39,500 | 1,008 |
| 2022-08-18 | 1,014 | 1,014 | 999 | 1,003 | 60,100 | 1,003 |
| 2022-08-17 | 1,000 | 1,015 | 999 | 1,010 | 111,000 | 1,010 |
| 2022-08-16 | 995 | 996 | 988 | 993 | 33,800 | 993 |
| 2022-08-15 | 1,000 | 1,012 | 989 | 996 | 73,000 | 996 |
| 2022-08-12 | 979 | 1,000 | 975 | 990 | 87,500 | 990 |
| 2022-08-10 | 968 | 977 | 960 | 964 | 67,300 | 964 |
| 2022-08-09 | 973 | 974 | 960 | 968 | 21,300 | 968 |
| 2022-08-08 | 976 | 977 | 970 | 971 | 25,300 | 971 |
| 2022-08-05 | 956 | 976 | 954 | 976 | 60,200 | 976 |
| 2022-08-04 | 960 | 960 | 953 | 956 | 28,900 | 956 |
| 2022-08-03 | 960 | 963 | 955 | 959 | 26,600 | 959 |
| 2022-08-02 | 968 | 968 | 955 | 958 | 38,500 | 958 |
| 2022-08-01 | 968 | 976 | 966 | 973 | 54,800 | 973 |
| 2022-07-29 | 983 | 983 | 962 | 965 | 46,300 | 965 |
| 2022-07-28 | 983 | 984 | 968 | 983 | 106,100 | 983 |
| 2022-07-27 | 983 | 983 | 975 | 975 | 30,300 | 975 |
| 2022-07-26 | 982 | 985 | 980 | 983 | 35,400 | 983 |
| 2022-07-25 | 986 | 987 | 977 | 983 | 18,500 | 983 |
| 2022-07-22 | 976 | 994 | 975 | 989 | 54,700 | 989 |
| 2022-07-21 | 967 | 978 | 961 | 976 | 40,800 | 976 |
| 2022-07-20 | 974 | 982 | 969 | 980 | 60,600 | 980 |
| 2022-07-19 | 959 | 961 | 953 | 955 | 40,900 | 955 |
| 2022-07-15 | 952 | 952 | 942 | 946 | 28,800 | 946 |
| 2022-07-14 | 948 | 957 | 945 | 951 | 37,800 | 951 |
| 2022-07-13 | 935 | 946 | 935 | 945 | 34,800 | 945 |
| 2022-07-12 | 961 | 961 | 930 | 930 | 55,600 | 930 |
| 2022-07-11 | 950 | 962 | 946 | 962 | 105,900 | 962 |
| 2022-07-08 | 934 | 949 | 932 | 937 | 85,900 | 937 |
| 2022-07-07 | 934 | 938 | 925 | 934 | 52,400 | 934 |
| 2022-07-06 | 921 | 927 | 915 | 923 | 43,200 | 923 |
| 2022-07-05 | 938 | 945 | 929 | 931 | 65,400 | 931 |
| 2022-07-04 | 932 | 939 | 929 | 934 | 101,100 | 934 |
| 2022-07-01 | 918 | 925 | 901 | 908 | 56,100 | 908 |
| 2022-06-30 | 934 | 934 | 914 | 921 | 45,600 | 921 |
| 2022-06-29 | 926 | 930 | 917 | 927 | 95,200 | 927 |
| 2022-06-28 | 925 | 935 | 924 | 928 | 103,500 | 928 |
| 2022-06-27 | 938 | 938 | 921 | 924 | 89,400 | 924 |
| 2022-06-24 | 922 | 923 | 913 | 923 | 87,200 | 923 |
| 2022-06-23 | 918 | 926 | 909 | 911 | 42,600 | 911 |
| 2022-06-22 | 925 | 932 | 915 | 918 | 42,500 | 918 |
| 2022-06-21 | 915 | 927 | 915 | 919 | 63,000 | 919 |
| 2022-06-20 | 924 | 924 | 905 | 905 | 47,900 | 905 |
| 2022-06-17 | 915 | 923 | 908 | 915 | 106,000 | 915 |
| 2022-06-16 | 920 | 941 | 920 | 936 | 65,300 | 936 |
| 2022-06-15 | 915 | 921 | 911 | 913 | 57,200 | 913 |
| 2022-06-14 | 922 | 935 | 917 | 921 | 58,400 | 921 |
| 2022-06-13 | 909 | 939 | 908 | 937 | 131,900 | 937 |
| 2022-06-10 | 902 | 913 | 899 | 905 | 76,900 | 905 |
| 2022-06-09 | 909 | 918 | 904 | 915 | 75,100 | 915 |
| 2022-06-08 | 913 | 915 | 907 | 912 | 48,200 | 912 |
| 2022-06-07 | 915 | 919 | 908 | 908 | 37,200 | 908 |
| 2022-06-06 | 908 | 920 | 908 | 913 | 59,100 | 913 |
| 2022-06-03 | 919 | 919 | 897 | 916 | 65,500 | 916 |
| 2022-06-02 | 918 | 918 | 907 | 912 | 44,400 | 912 |
| 2022-06-01 | 902 | 921 | 902 | 918 | 67,100 | 918 |
| 2022-05-31 | 910 | 915 | 898 | 900 | 55,200 | 900 |
| 2022-05-30 | 892 | 925 | 892 | 921 | 171,100 | 921 |
| 2022-05-27 | 887 | 892 | 881 | 887 | 39,700 | 887 |
| 2022-05-26 | 864 | 886 | 864 | 879 | 62,600 | 879 |
| 2022-05-25 | 863 | 869 | 860 | 864 | 34,700 | 864 |
| 2022-05-24 | 875 | 877 | 860 | 862 | 45,200 | 862 |
| 2022-05-23 | 886 | 887 | 875 | 882 | 45,100 | 882 |
| 2022-05-20 | 864 | 875 | 864 | 875 | 36,700 | 875 |
| 2022-05-19 | 850 | 870 | 846 | 864 | 75,100 | 864 |
| 2022-05-18 | 854 | 872 | 848 | 870 | 79,200 | 870 |
| 2022-05-17 | 847 | 860 | 842 | 854 | 88,600 | 854 |
| 2022-05-16 | 864 | 868 | 825 | 839 | 98,600 | 839 |
| 2022-05-13 | 820 | 851 | 813 | 849 | 75,700 | 849 |
| 2022-05-12 | 850 | 879 | 804 | 805 | 156,900 | 805 |
| 2022-05-11 | 854 | 860 | 852 | 856 | 48,800 | 856 |
| 2022-05-10 | 866 | 867 | 855 | 860 | 43,200 | 860 |
| 2022-05-09 | 873 | 884 | 869 | 873 | 31,000 | 873 |
| 2022-05-06 | 864 | 887 | 860 | 887 | 43,000 | 887 |
| 2022-05-02 | 855 | 864 | 850 | 862 | 23,100 | 862 |
| 2022-04-28 | 818 | 853 | 815 | 853 | 52,400 | 853 |
| 2022-04-27 | 807 | 820 | 803 | 814 | 123,700 | 814 |
| 2022-04-26 | 824 | 825 | 816 | 816 | 35,500 | 816 |
| 2022-04-25 | 827 | 830 | 818 | 818 | 36,500 | 818 |
| 2022-04-22 | 845 | 848 | 838 | 840 | 17,700 | 840 |
| 2022-04-21 | 849 | 857 | 848 | 854 | 29,800 | 854 |
| 2022-04-20 | 852 | 854 | 845 | 851 | 32,900 | 851 |
| 2022-04-19 | 836 | 844 | 836 | 841 | 36,000 | 841 |
| 2022-04-18 | 830 | 838 | 826 | 830 | 41,400 | 830 |
| 2022-04-15 | 838 | 844 | 835 | 838 | 11,800 | 838 |
| 2022-04-14 | 834 | 847 | 834 | 842 | 22,500 | 842 |
| 2022-04-13 | 825 | 834 | 824 | 833 | 41,200 | 833 |
| 2022-04-12 | 829 | 834 | 824 | 825 | 29,900 | 825 |
| 2022-04-11 | 833 | 847 | 832 | 840 | 39,500 | 840 |
| 2022-04-08 | 850 | 850 | 831 | 838 | 68,900 | 838 |
| 2022-04-07 | 855 | 855 | 835 | 835 | 49,100 | 835 |
| 2022-04-06 | 868 | 868 | 854 | 858 | 33,900 | 858 |
| 2022-04-05 | 884 | 884 | 869 | 872 | 42,400 | 872 |
| 2022-04-04 | 885 | 885 | 872 | 872 | 25,000 | 872 |
| 2022-04-01 | 879 | 885 | 867 | 885 | 33,500 | 885 |
| 2022-03-31 | 884 | 903 | 881 | 883 | 55,800 | 883 |
| 2022-03-30 | 897 | 897 | 873 | 884 | 56,800 | 884 |
| 2022-03-29 | 916 | 916 | 896 | 914 | 90,400 | 914 |
| 2022-03-28 | 928 | 931 | 920 | 925 | 52,600 | 925 |
| 2022-03-25 | 932 | 932 | 916 | 926 | 50,900 | 926 |
| 2022-03-24 | 921 | 929 | 908 | 929 | 57,600 | 929 |
| 2022-03-23 | 929 | 930 | 917 | 928 | 90,800 | 928 |
| 2022-03-22 | 924 | 927 | 907 | 916 | 99,800 | 916 |
| 2022-03-18 | 897 | 924 | 892 | 924 | 164,100 | 924 |
| 2022-03-17 | 887 | 893 | 877 | 893 | 76,000 | 893 |
| 2022-03-16 | 876 | 877 | 863 | 866 | 50,900 | 866 |
| 2022-03-15 | 855 | 872 | 855 | 871 | 43,400 | 871 |
| 2022-03-14 | 855 | 860 | 847 | 855 | 33,500 | 855 |
| 2022-03-11 | 844 | 853 | 839 | 850 | 53,400 | 850 |
| 2022-03-10 | 847 | 861 | 845 | 855 | 65,800 | 855 |
| 2022-03-09 | 811 | 834 | 811 | 821 | 67,900 | 821 |
| 2022-03-08 | 830 | 837 | 805 | 815 | 72,800 | 815 |
| 2022-03-07 | 848 | 853 | 831 | 838 | 99,500 | 838 |
| 2022-03-04 | 852 | 861 | 850 | 853 | 35,600 | 853 |
| 2022-03-03 | 837 | 857 | 837 | 852 | 54,600 | 852 |
| 2022-03-02 | 845 | 845 | 827 | 827 | 47,200 | 827 |
| 2022-03-01 | 864 | 864 | 846 | 849 | 50,100 | 849 |
| 2022-02-28 | 858 | 859 | 842 | 859 | 56,400 | 859 |
| 2022-02-25 | 840 | 847 | 834 | 845 | 43,500 | 845 |
| 2022-02-24 | 832 | 840 | 824 | 839 | 59,300 | 839 |
| 2022-02-22 | 840 | 845 | 836 | 836 | 73,100 | 836 |
| 2022-02-21 | 850 | 854 | 844 | 852 | 38,000 | 852 |
| 2022-02-18 | 858 | 867 | 855 | 859 | 55,100 | 859 |
| 2022-02-17 | 870 | 875 | 863 | 867 | 49,400 | 867 |
| 2022-02-16 | 870 | 881 | 868 | 874 | 56,800 | 874 |
| 2022-02-15 | 871 | 874 | 858 | 861 | 64,100 | 861 |
| 2022-02-14 | 870 | 876 | 863 | 871 | 68,600 | 871 |
| 2022-02-10 | 880 | 890 | 871 | 888 | 78,700 | 888 |
| 2022-02-09 | 880 | 895 | 875 | 880 | 108,400 | 880 |
| 2022-02-08 | 881 | 887 | 872 | 877 | 55,700 | 877 |
| 2022-02-07 | 877 | 885 | 875 | 884 | 67,500 | 884 |
| 2022-02-04 | 876 | 884 | 871 | 876 | 32,100 | 876 |
| 2022-02-03 | 878 | 887 | 875 | 876 | 51,000 | 876 |
| 2022-02-02 | 869 | 885 | 867 | 885 | 33,900 | 885 |
| 2022-02-01 | 870 | 876 | 864 | 864 | 41,000 | 864 |
| 2022-01-31 | 869 | 871 | 862 | 867 | 41,500 | 867 |
| 2022-01-28 | 868 | 874 | 862 | 872 | 43,400 | 872 |
| 2022-01-27 | 875 | 881 | 846 | 855 | 104,200 | 855 |
| 2022-01-26 | 879 | 885 | 879 | 879 | 47,000 | 879 |
| 2022-01-25 | 873 | 880 | 869 | 879 | 45,700 | 879 |
| 2022-01-24 | 867 | 883 | 867 | 881 | 29,600 | 881 |
| 2022-01-21 | 862 | 874 | 850 | 874 | 49,500 | 874 |
| 2022-01-20 | 853 | 874 | 852 | 868 | 64,800 | 868 |
| 2022-01-19 | 877 | 881 | 853 | 855 | 81,200 | 855 |
| 2022-01-18 | 893 | 899 | 887 | 888 | 79,600 | 888 |
| 2022-01-17 | 908 | 909 | 892 | 894 | 43,900 | 894 |
| 2022-01-14 | 896 | 911 | 891 | 900 | 159,000 | 900 |
| 2022-01-13 | 909 | 915 | 900 | 907 | 64,300 | 907 |
| 2022-01-12 | 904 | 918 | 901 | 910 | 70,700 | 910 |
| 2022-01-11 | 888 | 898 | 882 | 894 | 73,600 | 894 |
| 2022-01-07 | 899 | 906 | 887 | 889 | 49,200 | 889 |
| 2022-01-06 | 904 | 912 | 893 | 896 | 72,700 | 896 |
| 2022-01-05 | 914 | 926 | 912 | 914 | 57,200 | 914 |
| 2022-01-04 | 897 | 919 | 896 | 917 | 62,200 | 917 |
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
