5195 バンドー化学(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283983983983987,000689.18
1984-12-273983983983983,000689.18
1984-12-264004004004003,000692.64
1984-12-254054054054053,000701.30
1984-12-1940240240240233,000696.10
1984-12-174014014014011,000694.37
1984-12-154014014014015,000694.37
1984-12-134024024014016,000694.37
1984-12-113993993993993,000690.91
1984-12-104054054054051,000701.30
1984-12-034064064064067,000703.03
1984-11-293953953953953,000683.98
1984-11-283933933933934,000680.52
1984-11-27400400397397104,000687.45
1984-11-263973973973971,000687.45
1984-11-243953953953952,000683.98
1984-11-203953953953951,000683.98
1984-11-084014014014011,000694.37
1984-11-074004014004012,000694.37
1984-11-063993993993991,000690.91
1984-11-014154154104105,000709.96
1984-10-314154154154154,000718.62
1984-10-30417417415415353,000718.62
1984-10-2940041540041515,000718.62
1984-10-274004004004006,000692.64
1984-10-263953953953956,000683.98
1984-10-234004004004003,000692.64
1984-10-223994003994006,000692.64
1984-10-20391393391393352,000680.52
1984-10-183793803793802,000658.01
1984-10-113603603603601,000623.38
1984-10-0935835835835835,000619.91
1984-10-0835835835835870,000619.91
1984-10-053503503503506,000606.06
1984-10-043503503503507,000606.06
1984-10-033503503503503,000606.06
1984-09-263503503503505,000606.06
1984-09-173603603603605,000593.69
1984-09-113873873863865,000636.57
1984-09-103823823823827,000629.97
1984-09-0739639838238228,000629.97
1984-09-0636038636038626,000636.57
1984-09-053613613613615,000595.34
1984-09-013603603603601,000593.69
1984-08-3136537036536512,000601.94
1984-08-303703703703701,000610.18
1984-08-253803803803808,000626.68
1984-08-243843843823823,000629.97
1984-08-2337538637538021,000626.68
1984-08-2236438036437345,000615.13
1984-08-173693693653656,000601.94
1984-08-1636537036537010,000610.18
1984-08-1536036036036014,000593.69
1984-08-143603603603602,000593.69
1984-08-1335535835535856,000590.39
1984-08-103503503503503,000577.20
1984-08-093403503403503,000577.20
1984-08-023443443443441,000567.31
1984-08-013453453443445,000567.31
1984-07-313463463453452,000568.96
1984-07-303453493453496,000575.55
1984-07-103203203203205,000527.73
1984-07-093203203203204,000527.73
1984-07-073153153153155,000519.48
1984-07-053123123123126,000514.53
1984-07-043153153153156,000519.48
1984-07-033003003003002,000494.74
1984-07-0230030029929929,000493.09
1984-06-283003003003001,000494.74
1984-06-263003003003002,000494.74
1984-06-253003003003001,000494.74
1984-06-233003003003001,000494.74
1984-06-223003003003001,000494.74
1984-06-183103103103101,000511.24
1984-06-163103103103101,000511.24
1984-06-073103103103101,000511.24
1984-05-313083083083081,000507.94
1984-05-303103103053053,000502.99
1984-05-293003053003055,000502.99
1984-05-283003053003052,000502.99
1984-05-242862962862967,000488.15
1984-05-183253253253251,000535.97
1984-05-173313313303303,000544.22
1984-05-163303303303302,000544.22
1984-05-153303303303302,000544.22
1984-05-143403403403402,000560.71
1984-05-113433433413413,000562.36
1984-05-103433473433476,000572.25
1984-05-0933634533534512,000568.96
1984-05-083373373373374,000555.76
1984-05-073393393393393,000559.06
1984-05-023453453453451,000568.96
1984-05-013453493453493,000575.55
1984-04-283493493493491,000575.55
1984-04-273493493453496,000575.55
1984-04-2634935034534914,000575.55
1984-04-253513513513513,000578.85
1984-04-243553553513519,000578.85
1984-04-213503503453452,000568.96
1984-04-203553553503504,000577.20
1984-04-1836036035535510,000585.45
1984-04-1736036936036110,000595.34
1984-04-1636536536036513,000601.94
1984-04-1336036835536836,000606.89
1984-04-1236037036036541,000601.94
1984-04-1134535034534529,000568.96
1984-04-103503503503508,000577.20
1984-04-0736637036137033,000610.18
1984-04-0635036135036150,000595.34
1984-04-0533534533534457,000567.31
1984-04-0433033233033019,000544.22
1984-04-033303303303303,000544.22
1984-04-0233233333233294,000547.52
1984-03-3033033333033326,000549.17
1984-03-2932532532532512,000535.97
1984-03-283253253253258,000535.97
1984-03-273253253243243,000534.32
1984-03-263253253253257,000535.97
1984-03-243253253253258,000535.97
1984-03-163093093093092,000509.59
1984-03-153003013003014,000496.39
1984-03-143053053053052,000502.99
1984-03-1329129129129112,000479.90
1984-03-073053053053054,000502.99
1984-03-0631031030530513,000502.99
1984-03-053103153103155,000519.48
1984-03-033073073073071,000506.29
1984-03-023063063063062,000504.64
1984-02-2932032031031015,000511.24
1984-02-283203203203202,000527.73
1984-02-273153153133138,000516.18
1984-02-2531831831331312,000516.18
1984-02-233153153153152,000519.48
1984-02-223213253153157,000519.48
1984-02-2132932931831837,000524.43
1984-02-2032833532833048,000544.22
1984-02-1833033032632730,000539.27
1984-02-1732832832432547,000535.97
1984-02-1631732431532424,000534.32
1984-02-1531732431531523,000519.48
1984-02-1430631530631324,000516.18
1984-02-133053053053058,000502.99
1984-02-103013053013056,000502.99
1984-02-0931731731031028,000511.24
1984-02-0832032031631732,000522.78
1984-02-07325325316316217,000521.13
1984-02-0632533532433592,000552.46
1984-02-04316320314320101,000527.73
1984-02-03321321314315122,000519.48
1984-02-02319319305316522,000521.13
1984-02-0129030929030940,000509.59
1984-01-312902902902902,000478.25
1984-01-282902902902905,000478.25
1984-01-2729429428528514,000470.01
1984-01-2629229528529046,000478.25
1984-01-25275290275287201,000473.30
1984-01-242762762762762,000455.16
1984-01-2327527627527618,000455.16
1984-01-202802802802805,000461.76
1984-01-19275282275282107,000465.06
1984-01-1827027827027814,000458.46
1984-01-172712712712716,000446.92
1984-01-1327027027027010,000445.27
1984-01-122732732732733,000450.22
1984-01-112732732732735,000450.22
1984-01-102682682682681,000441.97
1984-01-072762762762761,000455.16
1984-01-0427627827527511,000453.52

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