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 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 398 | 398 | 398 | 398 | 7,000 | 689.18 |
| 1984-12-27 | 398 | 398 | 398 | 398 | 3,000 | 689.18 |
| 1984-12-26 | 400 | 400 | 400 | 400 | 3,000 | 692.64 |
| 1984-12-25 | 405 | 405 | 405 | 405 | 3,000 | 701.30 |
| 1984-12-19 | 402 | 402 | 402 | 402 | 33,000 | 696.10 |
| 1984-12-17 | 401 | 401 | 401 | 401 | 1,000 | 694.37 |
| 1984-12-15 | 401 | 401 | 401 | 401 | 5,000 | 694.37 |
| 1984-12-13 | 402 | 402 | 401 | 401 | 6,000 | 694.37 |
| 1984-12-11 | 399 | 399 | 399 | 399 | 3,000 | 690.91 |
| 1984-12-10 | 405 | 405 | 405 | 405 | 1,000 | 701.30 |
| 1984-12-03 | 406 | 406 | 406 | 406 | 7,000 | 703.03 |
| 1984-11-29 | 395 | 395 | 395 | 395 | 3,000 | 683.98 |
| 1984-11-28 | 393 | 393 | 393 | 393 | 4,000 | 680.52 |
| 1984-11-27 | 400 | 400 | 397 | 397 | 104,000 | 687.45 |
| 1984-11-26 | 397 | 397 | 397 | 397 | 1,000 | 687.45 |
| 1984-11-24 | 395 | 395 | 395 | 395 | 2,000 | 683.98 |
| 1984-11-20 | 395 | 395 | 395 | 395 | 1,000 | 683.98 |
| 1984-11-08 | 401 | 401 | 401 | 401 | 1,000 | 694.37 |
| 1984-11-07 | 400 | 401 | 400 | 401 | 2,000 | 694.37 |
| 1984-11-06 | 399 | 399 | 399 | 399 | 1,000 | 690.91 |
| 1984-11-01 | 415 | 415 | 410 | 410 | 5,000 | 709.96 |
| 1984-10-31 | 415 | 415 | 415 | 415 | 4,000 | 718.62 |
| 1984-10-30 | 417 | 417 | 415 | 415 | 353,000 | 718.62 |
| 1984-10-29 | 400 | 415 | 400 | 415 | 15,000 | 718.62 |
| 1984-10-27 | 400 | 400 | 400 | 400 | 6,000 | 692.64 |
| 1984-10-26 | 395 | 395 | 395 | 395 | 6,000 | 683.98 |
| 1984-10-23 | 400 | 400 | 400 | 400 | 3,000 | 692.64 |
| 1984-10-22 | 399 | 400 | 399 | 400 | 6,000 | 692.64 |
| 1984-10-20 | 391 | 393 | 391 | 393 | 352,000 | 680.52 |
| 1984-10-18 | 379 | 380 | 379 | 380 | 2,000 | 658.01 |
| 1984-10-11 | 360 | 360 | 360 | 360 | 1,000 | 623.38 |
| 1984-10-09 | 358 | 358 | 358 | 358 | 35,000 | 619.91 |
| 1984-10-08 | 358 | 358 | 358 | 358 | 70,000 | 619.91 |
| 1984-10-05 | 350 | 350 | 350 | 350 | 6,000 | 606.06 |
| 1984-10-04 | 350 | 350 | 350 | 350 | 7,000 | 606.06 |
| 1984-10-03 | 350 | 350 | 350 | 350 | 3,000 | 606.06 |
| 1984-09-26 | 350 | 350 | 350 | 350 | 5,000 | 606.06 |
| 1984-09-17 | 360 | 360 | 360 | 360 | 5,000 | 593.69 |
| 1984-09-11 | 387 | 387 | 386 | 386 | 5,000 | 636.57 |
| 1984-09-10 | 382 | 382 | 382 | 382 | 7,000 | 629.97 |
| 1984-09-07 | 396 | 398 | 382 | 382 | 28,000 | 629.97 |
| 1984-09-06 | 360 | 386 | 360 | 386 | 26,000 | 636.57 |
| 1984-09-05 | 361 | 361 | 361 | 361 | 5,000 | 595.34 |
| 1984-09-01 | 360 | 360 | 360 | 360 | 1,000 | 593.69 |
| 1984-08-31 | 365 | 370 | 365 | 365 | 12,000 | 601.94 |
| 1984-08-30 | 370 | 370 | 370 | 370 | 1,000 | 610.18 |
| 1984-08-25 | 380 | 380 | 380 | 380 | 8,000 | 626.68 |
| 1984-08-24 | 384 | 384 | 382 | 382 | 3,000 | 629.97 |
| 1984-08-23 | 375 | 386 | 375 | 380 | 21,000 | 626.68 |
| 1984-08-22 | 364 | 380 | 364 | 373 | 45,000 | 615.13 |
| 1984-08-17 | 369 | 369 | 365 | 365 | 6,000 | 601.94 |
| 1984-08-16 | 365 | 370 | 365 | 370 | 10,000 | 610.18 |
| 1984-08-15 | 360 | 360 | 360 | 360 | 14,000 | 593.69 |
| 1984-08-14 | 360 | 360 | 360 | 360 | 2,000 | 593.69 |
| 1984-08-13 | 355 | 358 | 355 | 358 | 56,000 | 590.39 |
| 1984-08-10 | 350 | 350 | 350 | 350 | 3,000 | 577.20 |
| 1984-08-09 | 340 | 350 | 340 | 350 | 3,000 | 577.20 |
| 1984-08-02 | 344 | 344 | 344 | 344 | 1,000 | 567.31 |
| 1984-08-01 | 345 | 345 | 344 | 344 | 5,000 | 567.31 |
| 1984-07-31 | 346 | 346 | 345 | 345 | 2,000 | 568.96 |
| 1984-07-30 | 345 | 349 | 345 | 349 | 6,000 | 575.55 |
| 1984-07-10 | 320 | 320 | 320 | 320 | 5,000 | 527.73 |
| 1984-07-09 | 320 | 320 | 320 | 320 | 4,000 | 527.73 |
| 1984-07-07 | 315 | 315 | 315 | 315 | 5,000 | 519.48 |
| 1984-07-05 | 312 | 312 | 312 | 312 | 6,000 | 514.53 |
| 1984-07-04 | 315 | 315 | 315 | 315 | 6,000 | 519.48 |
| 1984-07-03 | 300 | 300 | 300 | 300 | 2,000 | 494.74 |
| 1984-07-02 | 300 | 300 | 299 | 299 | 29,000 | 493.09 |
| 1984-06-28 | 300 | 300 | 300 | 300 | 1,000 | 494.74 |
| 1984-06-26 | 300 | 300 | 300 | 300 | 2,000 | 494.74 |
| 1984-06-25 | 300 | 300 | 300 | 300 | 1,000 | 494.74 |
| 1984-06-23 | 300 | 300 | 300 | 300 | 1,000 | 494.74 |
| 1984-06-22 | 300 | 300 | 300 | 300 | 1,000 | 494.74 |
| 1984-06-18 | 310 | 310 | 310 | 310 | 1,000 | 511.24 |
| 1984-06-16 | 310 | 310 | 310 | 310 | 1,000 | 511.24 |
| 1984-06-07 | 310 | 310 | 310 | 310 | 1,000 | 511.24 |
| 1984-05-31 | 308 | 308 | 308 | 308 | 1,000 | 507.94 |
| 1984-05-30 | 310 | 310 | 305 | 305 | 3,000 | 502.99 |
| 1984-05-29 | 300 | 305 | 300 | 305 | 5,000 | 502.99 |
| 1984-05-28 | 300 | 305 | 300 | 305 | 2,000 | 502.99 |
| 1984-05-24 | 286 | 296 | 286 | 296 | 7,000 | 488.15 |
| 1984-05-18 | 325 | 325 | 325 | 325 | 1,000 | 535.97 |
| 1984-05-17 | 331 | 331 | 330 | 330 | 3,000 | 544.22 |
| 1984-05-16 | 330 | 330 | 330 | 330 | 2,000 | 544.22 |
| 1984-05-15 | 330 | 330 | 330 | 330 | 2,000 | 544.22 |
| 1984-05-14 | 340 | 340 | 340 | 340 | 2,000 | 560.71 |
| 1984-05-11 | 343 | 343 | 341 | 341 | 3,000 | 562.36 |
| 1984-05-10 | 343 | 347 | 343 | 347 | 6,000 | 572.25 |
| 1984-05-09 | 336 | 345 | 335 | 345 | 12,000 | 568.96 |
| 1984-05-08 | 337 | 337 | 337 | 337 | 4,000 | 555.76 |
| 1984-05-07 | 339 | 339 | 339 | 339 | 3,000 | 559.06 |
| 1984-05-02 | 345 | 345 | 345 | 345 | 1,000 | 568.96 |
| 1984-05-01 | 345 | 349 | 345 | 349 | 3,000 | 575.55 |
| 1984-04-28 | 349 | 349 | 349 | 349 | 1,000 | 575.55 |
| 1984-04-27 | 349 | 349 | 345 | 349 | 6,000 | 575.55 |
| 1984-04-26 | 349 | 350 | 345 | 349 | 14,000 | 575.55 |
| 1984-04-25 | 351 | 351 | 351 | 351 | 3,000 | 578.85 |
| 1984-04-24 | 355 | 355 | 351 | 351 | 9,000 | 578.85 |
| 1984-04-21 | 350 | 350 | 345 | 345 | 2,000 | 568.96 |
| 1984-04-20 | 355 | 355 | 350 | 350 | 4,000 | 577.20 |
| 1984-04-18 | 360 | 360 | 355 | 355 | 10,000 | 585.45 |
| 1984-04-17 | 360 | 369 | 360 | 361 | 10,000 | 595.34 |
| 1984-04-16 | 365 | 365 | 360 | 365 | 13,000 | 601.94 |
| 1984-04-13 | 360 | 368 | 355 | 368 | 36,000 | 606.89 |
| 1984-04-12 | 360 | 370 | 360 | 365 | 41,000 | 601.94 |
| 1984-04-11 | 345 | 350 | 345 | 345 | 29,000 | 568.96 |
| 1984-04-10 | 350 | 350 | 350 | 350 | 8,000 | 577.20 |
| 1984-04-07 | 366 | 370 | 361 | 370 | 33,000 | 610.18 |
| 1984-04-06 | 350 | 361 | 350 | 361 | 50,000 | 595.34 |
| 1984-04-05 | 335 | 345 | 335 | 344 | 57,000 | 567.31 |
| 1984-04-04 | 330 | 332 | 330 | 330 | 19,000 | 544.22 |
| 1984-04-03 | 330 | 330 | 330 | 330 | 3,000 | 544.22 |
| 1984-04-02 | 332 | 333 | 332 | 332 | 94,000 | 547.52 |
| 1984-03-30 | 330 | 333 | 330 | 333 | 26,000 | 549.17 |
| 1984-03-29 | 325 | 325 | 325 | 325 | 12,000 | 535.97 |
| 1984-03-28 | 325 | 325 | 325 | 325 | 8,000 | 535.97 |
| 1984-03-27 | 325 | 325 | 324 | 324 | 3,000 | 534.32 |
| 1984-03-26 | 325 | 325 | 325 | 325 | 7,000 | 535.97 |
| 1984-03-24 | 325 | 325 | 325 | 325 | 8,000 | 535.97 |
| 1984-03-16 | 309 | 309 | 309 | 309 | 2,000 | 509.59 |
| 1984-03-15 | 300 | 301 | 300 | 301 | 4,000 | 496.39 |
| 1984-03-14 | 305 | 305 | 305 | 305 | 2,000 | 502.99 |
| 1984-03-13 | 291 | 291 | 291 | 291 | 12,000 | 479.90 |
| 1984-03-07 | 305 | 305 | 305 | 305 | 4,000 | 502.99 |
| 1984-03-06 | 310 | 310 | 305 | 305 | 13,000 | 502.99 |
| 1984-03-05 | 310 | 315 | 310 | 315 | 5,000 | 519.48 |
| 1984-03-03 | 307 | 307 | 307 | 307 | 1,000 | 506.29 |
| 1984-03-02 | 306 | 306 | 306 | 306 | 2,000 | 504.64 |
| 1984-02-29 | 320 | 320 | 310 | 310 | 15,000 | 511.24 |
| 1984-02-28 | 320 | 320 | 320 | 320 | 2,000 | 527.73 |
| 1984-02-27 | 315 | 315 | 313 | 313 | 8,000 | 516.18 |
| 1984-02-25 | 318 | 318 | 313 | 313 | 12,000 | 516.18 |
| 1984-02-23 | 315 | 315 | 315 | 315 | 2,000 | 519.48 |
| 1984-02-22 | 321 | 325 | 315 | 315 | 7,000 | 519.48 |
| 1984-02-21 | 329 | 329 | 318 | 318 | 37,000 | 524.43 |
| 1984-02-20 | 328 | 335 | 328 | 330 | 48,000 | 544.22 |
| 1984-02-18 | 330 | 330 | 326 | 327 | 30,000 | 539.27 |
| 1984-02-17 | 328 | 328 | 324 | 325 | 47,000 | 535.97 |
| 1984-02-16 | 317 | 324 | 315 | 324 | 24,000 | 534.32 |
| 1984-02-15 | 317 | 324 | 315 | 315 | 23,000 | 519.48 |
| 1984-02-14 | 306 | 315 | 306 | 313 | 24,000 | 516.18 |
| 1984-02-13 | 305 | 305 | 305 | 305 | 8,000 | 502.99 |
| 1984-02-10 | 301 | 305 | 301 | 305 | 6,000 | 502.99 |
| 1984-02-09 | 317 | 317 | 310 | 310 | 28,000 | 511.24 |
| 1984-02-08 | 320 | 320 | 316 | 317 | 32,000 | 522.78 |
| 1984-02-07 | 325 | 325 | 316 | 316 | 217,000 | 521.13 |
| 1984-02-06 | 325 | 335 | 324 | 335 | 92,000 | 552.46 |
| 1984-02-04 | 316 | 320 | 314 | 320 | 101,000 | 527.73 |
| 1984-02-03 | 321 | 321 | 314 | 315 | 122,000 | 519.48 |
| 1984-02-02 | 319 | 319 | 305 | 316 | 522,000 | 521.13 |
| 1984-02-01 | 290 | 309 | 290 | 309 | 40,000 | 509.59 |
| 1984-01-31 | 290 | 290 | 290 | 290 | 2,000 | 478.25 |
| 1984-01-28 | 290 | 290 | 290 | 290 | 5,000 | 478.25 |
| 1984-01-27 | 294 | 294 | 285 | 285 | 14,000 | 470.01 |
| 1984-01-26 | 292 | 295 | 285 | 290 | 46,000 | 478.25 |
| 1984-01-25 | 275 | 290 | 275 | 287 | 201,000 | 473.30 |
| 1984-01-24 | 276 | 276 | 276 | 276 | 2,000 | 455.16 |
| 1984-01-23 | 275 | 276 | 275 | 276 | 18,000 | 455.16 |
| 1984-01-20 | 280 | 280 | 280 | 280 | 5,000 | 461.76 |
| 1984-01-19 | 275 | 282 | 275 | 282 | 107,000 | 465.06 |
| 1984-01-18 | 270 | 278 | 270 | 278 | 14,000 | 458.46 |
| 1984-01-17 | 271 | 271 | 271 | 271 | 6,000 | 446.92 |
| 1984-01-13 | 270 | 270 | 270 | 270 | 10,000 | 445.27 |
| 1984-01-12 | 273 | 273 | 273 | 273 | 3,000 | 450.22 |
| 1984-01-11 | 273 | 273 | 273 | 273 | 5,000 | 450.22 |
| 1984-01-10 | 268 | 268 | 268 | 268 | 1,000 | 441.97 |
| 1984-01-07 | 276 | 276 | 276 | 276 | 1,000 | 455.16 |
| 1984-01-04 | 276 | 278 | 275 | 275 | 11,000 | 453.52 |
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