5195 バンドー化学(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 276 | 276 | 276 | 276 | 10,000 | 455.16 |
| 1983-12-23 | 275 | 275 | 275 | 275 | 18,000 | 453.52 |
| 1983-12-21 | 270 | 270 | 270 | 270 | 9,000 | 445.27 |
| 1983-12-13 | 270 | 271 | 270 | 270 | 4,000 | 445.27 |
| 1983-12-12 | 270 | 270 | 270 | 270 | 6,000 | 445.27 |
| 1983-12-03 | 280 | 285 | 280 | 285 | 3,000 | 470.01 |
| 1983-12-02 | 280 | 280 | 276 | 277 | 4,000 | 456.81 |
| 1983-12-01 | 275 | 280 | 275 | 280 | 126,000 | 461.76 |
| 1983-11-30 | 270 | 270 | 270 | 270 | 1,000 | 445.27 |
| 1983-11-29 | 265 | 266 | 265 | 266 | 3,000 | 438.67 |
| 1983-11-28 | 268 | 268 | 265 | 265 | 8,000 | 437.02 |
| 1983-11-25 | 268 | 268 | 263 | 263 | 8,000 | 433.73 |
| 1983-11-21 | 279 | 280 | 279 | 280 | 12,000 | 461.76 |
| 1983-11-19 | 275 | 280 | 275 | 280 | 22,000 | 461.76 |
| 1983-11-18 | 264 | 275 | 264 | 275 | 21,000 | 453.52 |
| 1983-11-17 | 258 | 261 | 258 | 261 | 3,000 | 430.43 |
| 1983-11-14 | 240 | 240 | 240 | 240 | 7,000 | 395.80 |
| 1983-11-01 | 250 | 250 | 250 | 250 | 12,000 | 412.29 |
| 1983-10-31 | 250 | 250 | 250 | 250 | 8,000 | 412.29 |
| 1983-10-29 | 250 | 250 | 250 | 250 | 1,000 | 412.29 |
| 1983-10-27 | 250 | 250 | 250 | 250 | 3,000 | 412.29 |
| 1983-10-22 | 250 | 254 | 250 | 251 | 7,000 | 413.94 |
| 1983-10-21 | 236 | 250 | 236 | 250 | 6,000 | 412.29 |
| 1983-10-20 | 234 | 234 | 234 | 234 | 2,000 | 385.90 |
| 1983-10-15 | 236 | 236 | 236 | 236 | 1,000 | 389.20 |
| 1983-10-12 | 237 | 237 | 237 | 237 | 5,000 | 390.85 |
| 1983-10-11 | 237 | 240 | 237 | 240 | 4,000 | 395.80 |
| 1983-10-07 | 240 | 240 | 240 | 240 | 6,000 | 395.80 |
| 1983-10-06 | 240 | 240 | 240 | 240 | 2,000 | 395.80 |
| 1983-10-05 | 240 | 240 | 240 | 240 | 2,000 | 395.80 |
| 1983-10-04 | 243 | 243 | 240 | 240 | 9,000 | 395.80 |
| 1983-10-03 | 243 | 243 | 243 | 243 | 3,000 | 400.74 |
| 1983-09-30 | 240 | 240 | 240 | 240 | 2,000 | 395.80 |
| 1983-09-29 | 240 | 240 | 240 | 240 | 3,000 | 395.80 |
| 1983-09-28 | 240 | 240 | 240 | 240 | 2,000 | 395.80 |
| 1983-09-27 | 241 | 241 | 241 | 241 | 2,000 | 397.44 |
| 1983-09-26 | 240 | 240 | 240 | 240 | 3,000 | 395.80 |
| 1983-09-24 | 240 | 240 | 240 | 240 | 4,000 | 395.80 |
| 1983-09-21 | 240 | 240 | 240 | 240 | 1,000 | 395.80 |
| 1983-09-20 | 235 | 235 | 235 | 235 | 2,000 | 387.55 |
| 1983-09-19 | 240 | 240 | 240 | 240 | 4,000 | 395.80 |
| 1983-09-16 | 235 | 240 | 235 | 240 | 11,000 | 395.80 |
| 1983-09-13 | 240 | 240 | 240 | 240 | 5,000 | 395.80 |
| 1983-09-12 | 238 | 238 | 238 | 238 | 8,000 | 392.50 |
| 1983-09-09 | 237 | 237 | 237 | 237 | 5,000 | 390.85 |
| 1983-09-08 | 241 | 241 | 238 | 238 | 4,000 | 392.50 |
| 1983-09-07 | 243 | 243 | 243 | 243 | 1,000 | 400.74 |
| 1983-09-06 | 242 | 243 | 242 | 242 | 7,000 | 399.09 |
| 1983-09-02 | 240 | 241 | 240 | 241 | 13,000 | 397.44 |
| 1983-09-01 | 239 | 240 | 238 | 240 | 7,000 | 395.80 |
| 1983-08-31 | 238 | 238 | 238 | 238 | 2,000 | 392.50 |
| 1983-08-30 | 238 | 238 | 238 | 238 | 3,000 | 392.50 |
| 1983-08-27 | 238 | 238 | 238 | 238 | 3,000 | 392.50 |
| 1983-08-26 | 238 | 238 | 238 | 238 | 1,000 | 392.50 |
| 1983-08-25 | 235 | 235 | 235 | 235 | 3,000 | 387.55 |
| 1983-08-18 | 245 | 245 | 245 | 245 | 1,000 | 404.04 |
| 1983-08-17 | 245 | 245 | 245 | 245 | 9,000 | 404.04 |
| 1983-08-16 | 245 | 245 | 240 | 245 | 4,000 | 404.04 |
| 1983-08-15 | 245 | 245 | 245 | 245 | 3,000 | 404.04 |
| 1983-08-12 | 245 | 245 | 245 | 245 | 6,000 | 404.04 |
| 1983-08-11 | 245 | 245 | 245 | 245 | 2,000 | 404.04 |
| 1983-08-09 | 248 | 248 | 248 | 248 | 1,000 | 408.99 |
| 1983-08-08 | 253 | 253 | 253 | 253 | 1,000 | 417.23 |
| 1983-08-05 | 253 | 253 | 253 | 253 | 2,000 | 417.23 |
| 1983-08-04 | 254 | 254 | 254 | 254 | 3,000 | 418.88 |
| 1983-08-03 | 251 | 255 | 251 | 255 | 2,000 | 420.53 |
| 1983-08-02 | 251 | 251 | 251 | 251 | 1,000 | 413.94 |
| 1983-08-01 | 255 | 255 | 255 | 255 | 3,000 | 420.53 |
| 1983-07-30 | 255 | 255 | 255 | 255 | 3,000 | 420.53 |
| 1983-07-29 | 255 | 255 | 255 | 255 | 7,000 | 420.53 |
| 1983-07-28 | 255 | 255 | 255 | 255 | 3,000 | 420.53 |
| 1983-07-26 | 238 | 240 | 238 | 240 | 5,000 | 395.80 |
| 1983-07-23 | 237 | 237 | 237 | 237 | 2,000 | 390.85 |
| 1983-07-22 | 235 | 237 | 235 | 237 | 2,000 | 390.85 |
| 1983-07-21 | 235 | 235 | 235 | 235 | 3,000 | 387.55 |
| 1983-07-20 | 235 | 237 | 235 | 237 | 3,000 | 390.85 |
| 1983-07-19 | 238 | 238 | 238 | 238 | 2,000 | 392.50 |
| 1983-07-18 | 238 | 238 | 238 | 238 | 2,000 | 392.50 |
| 1983-07-15 | 235 | 239 | 235 | 239 | 4,000 | 394.15 |
| 1983-07-14 | 238 | 240 | 238 | 240 | 4,000 | 395.80 |
| 1983-07-13 | 237 | 237 | 237 | 237 | 2,000 | 390.85 |
| 1983-07-12 | 239 | 239 | 239 | 239 | 1,000 | 394.15 |
| 1983-07-11 | 234 | 234 | 234 | 234 | 2,000 | 385.90 |
| 1983-07-08 | 231 | 231 | 230 | 230 | 8,000 | 379.30 |
| 1983-07-06 | 230 | 230 | 230 | 230 | 4,000 | 379.30 |
| 1983-07-05 | 232 | 232 | 230 | 230 | 9,000 | 379.30 |
| 1983-07-04 | 232 | 232 | 232 | 232 | 1,000 | 382.60 |
| 1983-07-02 | 231 | 231 | 231 | 231 | 3,000 | 380.95 |
| 1983-07-01 | 234 | 234 | 231 | 231 | 5,000 | 380.95 |
| 1983-06-29 | 230 | 232 | 230 | 232 | 2,000 | 382.60 |
| 1983-06-28 | 232 | 232 | 231 | 231 | 4,000 | 380.95 |
| 1983-06-25 | 234 | 234 | 234 | 234 | 2,000 | 385.90 |
| 1983-06-23 | 226 | 226 | 226 | 226 | 3,000 | 372.71 |
| 1983-06-22 | 226 | 226 | 226 | 226 | 2,000 | 372.71 |
| 1983-06-17 | 225 | 225 | 225 | 225 | 1,000 | 371.06 |
| 1983-06-13 | 225 | 225 | 224 | 224 | 4,000 | 369.41 |
| 1983-06-11 | 230 | 230 | 230 | 230 | 1,000 | 379.30 |
| 1983-06-10 | 232 | 232 | 232 | 232 | 3,000 | 382.60 |
| 1983-06-09 | 232 | 232 | 232 | 232 | 1,000 | 382.60 |
| 1983-06-08 | 235 | 235 | 234 | 234 | 15,000 | 385.90 |
| 1983-06-07 | 236 | 236 | 236 | 236 | 2,000 | 389.20 |
| 1983-06-06 | 236 | 240 | 235 | 235 | 9,000 | 387.55 |
| 1983-06-03 | 227 | 230 | 225 | 230 | 14,000 | 379.30 |
| 1983-06-02 | 223 | 223 | 223 | 223 | 3,000 | 367.76 |
| 1983-06-01 | 228 | 228 | 228 | 228 | 1,000 | 376.01 |
| 1983-05-31 | 230 | 230 | 228 | 228 | 3,000 | 376.01 |
| 1983-05-30 | 223 | 228 | 223 | 228 | 5,000 | 376.01 |
| 1983-05-28 | 228 | 228 | 228 | 228 | 2,000 | 376.01 |
| 1983-05-27 | 225 | 225 | 225 | 225 | 1,000 | 371.06 |
| 1983-05-26 | 225 | 225 | 225 | 225 | 3,000 | 371.06 |
| 1983-05-25 | 227 | 227 | 221 | 221 | 12,000 | 364.46 |
| 1983-05-24 | 225 | 225 | 225 | 225 | 3,000 | 371.06 |
| 1983-05-19 | 222 | 222 | 221 | 221 | 4,000 | 364.46 |
| 1983-05-18 | 221 | 221 | 221 | 221 | 5,000 | 364.46 |
| 1983-05-17 | 224 | 224 | 221 | 221 | 2,000 | 364.46 |
| 1983-05-16 | 227 | 227 | 227 | 227 | 1,000 | 374.36 |
| 1983-05-14 | 227 | 227 | 227 | 227 | 1,000 | 374.36 |
| 1983-05-13 | 221 | 230 | 221 | 230 | 12,000 | 379.30 |
| 1983-05-12 | 221 | 221 | 221 | 221 | 6,000 | 364.46 |
| 1983-05-11 | 226 | 226 | 226 | 226 | 3,000 | 372.71 |
| 1983-05-10 | 227 | 227 | 227 | 227 | 2,000 | 374.36 |
| 1983-05-09 | 227 | 227 | 227 | 227 | 5,000 | 374.36 |
| 1983-05-07 | 223 | 223 | 223 | 223 | 2,000 | 367.76 |
| 1983-05-06 | 220 | 220 | 220 | 220 | 1,000 | 362.81 |
| 1983-05-04 | 220 | 220 | 220 | 220 | 2,000 | 362.81 |
| 1983-04-30 | 220 | 220 | 220 | 220 | 1,000 | 362.81 |
| 1983-04-28 | 215 | 215 | 215 | 215 | 4,000 | 354.57 |
| 1983-04-27 | 220 | 220 | 220 | 220 | 2,000 | 362.81 |
| 1983-04-26 | 220 | 220 | 220 | 220 | 2,000 | 362.81 |
| 1983-04-25 | 220 | 220 | 220 | 220 | 2,000 | 362.81 |
| 1983-04-23 | 219 | 219 | 219 | 219 | 3,000 | 361.16 |
| 1983-04-21 | 224 | 224 | 224 | 224 | 6,000 | 369.41 |
| 1983-04-15 | 219 | 219 | 219 | 219 | 2,000 | 361.16 |
| 1983-04-14 | 223 | 224 | 223 | 224 | 3,000 | 369.41 |
| 1983-04-13 | 220 | 220 | 220 | 220 | 3,000 | 362.81 |
| 1983-04-12 | 220 | 220 | 220 | 220 | 3,000 | 362.81 |
| 1983-04-09 | 224 | 224 | 224 | 224 | 6,000 | 369.41 |
| 1983-04-08 | 225 | 225 | 225 | 225 | 3,000 | 371.06 |
| 1983-04-07 | 225 | 225 | 225 | 225 | 2,000 | 371.06 |
| 1983-04-05 | 226 | 226 | 226 | 226 | 1,000 | 372.71 |
| 1983-04-02 | 220 | 224 | 220 | 224 | 5,000 | 369.41 |
| 1983-04-01 | 215 | 215 | 215 | 215 | 5,000 | 354.57 |
| 1983-03-26 | 215 | 219 | 215 | 219 | 6,000 | 361.16 |
| 1983-03-25 | 220 | 220 | 220 | 220 | 10,000 | 362.81 |
| 1983-03-24 | 219 | 219 | 219 | 219 | 6,000 | 361.16 |
| 1983-03-23 | 220 | 220 | 220 | 220 | 3,000 | 362.81 |
| 1983-03-22 | 218 | 218 | 218 | 218 | 5,000 | 359.51 |
| 1983-03-18 | 223 | 223 | 223 | 223 | 2,000 | 367.76 |
| 1983-03-17 | 220 | 224 | 220 | 224 | 5,000 | 369.41 |
| 1983-03-16 | 219 | 219 | 219 | 219 | 1,000 | 361.16 |
| 1983-03-15 | 220 | 221 | 220 | 221 | 2,000 | 364.46 |
| 1983-03-14 | 219 | 219 | 219 | 219 | 1,000 | 361.16 |
| 1983-03-12 | 224 | 224 | 222 | 222 | 8,000 | 366.11 |
| 1983-03-11 | 218 | 228 | 218 | 224 | 14,000 | 369.41 |
| 1983-03-10 | 211 | 219 | 211 | 219 | 9,000 | 361.16 |
| 1983-03-08 | 201 | 201 | 201 | 201 | 1,000 | 331.48 |
| 1983-03-07 | 201 | 201 | 201 | 201 | 2,000 | 331.48 |
| 1983-03-05 | 201 | 201 | 201 | 201 | 3,000 | 331.48 |
| 1983-03-04 | 201 | 201 | 198 | 198 | 2,000 | 326.53 |
| 1983-03-03 | 204 | 204 | 204 | 204 | 1,000 | 336.43 |
| 1983-03-01 | 207 | 207 | 207 | 207 | 1,000 | 341.37 |
| 1983-02-28 | 207 | 207 | 206 | 206 | 5,000 | 339.72 |
| 1983-02-26 | 209 | 209 | 209 | 209 | 2,000 | 344.67 |
| 1983-02-25 | 207 | 207 | 207 | 207 | 2,000 | 341.37 |
| 1983-02-24 | 207 | 207 | 207 | 207 | 2,000 | 341.37 |
| 1983-02-23 | 207 | 207 | 207 | 207 | 2,000 | 341.37 |
| 1983-02-22 | 209 | 209 | 209 | 209 | 9,000 | 344.67 |
| 1983-02-21 | 205 | 205 | 205 | 205 | 5,000 | 338.08 |
| 1983-02-16 | 204 | 204 | 204 | 204 | 2,000 | 336.43 |
| 1983-02-14 | 206 | 206 | 206 | 206 | 2,000 | 339.72 |
| 1983-02-09 | 209 | 209 | 209 | 209 | 4,000 | 344.67 |
| 1983-02-07 | 205 | 205 | 205 | 205 | 1,000 | 338.08 |
| 1983-02-05 | 209 | 209 | 209 | 209 | 1,000 | 344.67 |
| 1983-02-01 | 205 | 205 | 205 | 205 | 3,000 | 338.08 |
| 1983-01-29 | 210 | 210 | 210 | 210 | 1,000 | 346.32 |
| 1983-01-27 | 204 | 209 | 204 | 209 | 6,000 | 344.67 |
| 1983-01-24 | 211 | 211 | 211 | 211 | 2,000 | 347.97 |
| 1983-01-22 | 211 | 211 | 211 | 211 | 4,000 | 347.97 |
| 1983-01-21 | 210 | 210 | 210 | 210 | 2,000 | 346.32 |
| 1983-01-20 | 212 | 212 | 212 | 212 | 1,000 | 349.62 |
| 1983-01-19 | 213 | 213 | 213 | 213 | 5,000 | 351.27 |
| 1983-01-18 | 213 | 213 | 213 | 213 | 3,000 | 351.27 |
| 1983-01-14 | 216 | 216 | 215 | 215 | 2,000 | 354.57 |
| 1983-01-13 | 216 | 216 | 216 | 216 | 1,000 | 356.22 |
| 1983-01-11 | 215 | 215 | 215 | 215 | 1,000 | 354.57 |
| 1983-01-10 | 215 | 215 | 215 | 215 | 2,000 | 354.57 |
| 1983-01-08 | 216 | 216 | 216 | 216 | 1,000 | 356.22 |
| 1983-01-07 | 213 | 213 | 213 | 213 | 3,000 | 351.27 |
| 1983-01-05 | 208 | 208 | 208 | 208 | 4,000 | 343.02 |
| 1983-01-04 | 208 | 208 | 208 | 208 | 2,000 | 343.02 |
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