5195 バンドー化学(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	398	400	398	400	3,000	692.64
1985-12-27	388	388	388	388	1,000	671.86
1985-12-26	388	388	388	388	1,000	671.86
1985-12-25	383	383	383	383	2,000	663.20
1985-12-24	385	385	383	383	2,000	663.20
1985-12-23	400	400	400	400	1,000	692.64
1985-12-21	395	395	395	395	1,000	683.98
1985-12-20	385	385	385	385	6,000	666.67
1985-12-19	405	405	400	400	5,000	692.64
1985-12-18	401	401	400	400	4,000	692.64
1985-12-17	406	406	406	406	3,000	703.03
1985-12-16	406	406	406	406	2,000	703.03
1985-12-13	408	408	405	405	4,000	701.30
1985-12-12	404	410	404	410	7,000	709.96
1985-12-11	395	400	395	400	8,000	692.64
1985-12-10	395	405	395	400	11,000	692.64
1985-12-09	391	391	391	391	2,000	677.06
1985-12-06	405	405	405	405	2,000	701.30
1985-12-05	399	399	399	399	2,000	690.91
1985-12-04	391	391	391	391	3,000	677.06
1985-12-03	397	400	390	390	4,000	675.33
1985-12-02	381	395	381	395	3,000	683.98
1985-11-30	382	382	380	380	4,000	658.01
1985-11-29	381	381	381	381	3,000	659.74
1985-11-28	380	380	372	372	5,000	644.16
1985-11-27	380	380	380	380	5,000	658.01
1985-11-26	390	390	390	390	2,000	675.33
1985-11-25	385	393	385	393	6,000	680.52
1985-11-22	385	385	385	385	7,000	666.67
1985-11-20	400	400	400	400	2,000	692.64
1985-11-19	406	406	405	405	2,000	701.30
1985-11-18	415	415	415	415	15,000	718.62
1985-11-16	406	411	406	410	3,000	709.96
1985-11-14	406	407	406	407	3,000	704.76
1985-11-13	420	428	414	414	108,000	716.88
1985-11-12	409	424	409	415	230,000	718.62
1985-11-11	404	404	404	404	2,000	699.57
1985-11-08	420	420	405	405	19,000	701.30
1985-11-07	408	415	408	415	3,000	718.62
1985-11-05	370	370	370	370	1,000	640.69
1985-10-30	365	365	365	365	3,000	632.04
1985-10-29	365	365	365	365	3,000	632.04
1985-10-28	365	365	365	365	2,000	632.04
1985-10-26	370	370	369	369	8,000	638.96
1985-10-25	376	376	375	375	4,000	649.35
1985-10-24	376	376	376	376	2,000	651.08
1985-10-23	376	376	376	376	2,000	651.08
1985-10-22	372	372	372	372	2,000	644.16
1985-10-17	380	380	380	380	2,000	658.01
1985-10-16	388	388	388	388	3,000	671.86
1985-10-15	388	388	388	388	2,000	671.86
1985-10-11	388	388	388	388	2,000	671.86
1985-10-09	392	393	392	393	3,000	680.52
1985-09-27	400	400	400	400	27,000	692.64
1985-09-25	400	400	400	400	3,000	692.64
1985-09-18	400	400	400	400	3,000	692.64
1985-09-17	405	405	400	400	11,000	692.64
1985-09-13	400	400	400	400	5,000	692.64
1985-09-12	400	400	400	400	1,000	692.64
1985-09-11	400	400	400	400	3,000	692.64
1985-09-07	412	414	412	414	3,000	716.88
1985-09-06	400	404	400	404	7,000	699.57
1985-09-04	415	415	402	402	9,000	696.10
1985-09-02	412	412	402	402	2,000	696.10
1985-08-31	400	400	400	400	5,000	692.64
1985-08-30	412	412	400	400	4,000	692.64
1985-08-29	400	401	400	401	6,000	694.37
1985-08-28	402	402	402	402	3,000	696.10
1985-08-27	400	400	400	400	2,000	692.64
1985-08-26	400	401	400	401	5,000	694.37
1985-08-24	400	400	394	394	3,000	682.25
1985-08-23	397	397	397	397	3,000	687.45
1985-08-22	393	393	393	393	2,000	680.52
1985-08-20	408	408	408	408	1,000	706.49
1985-08-16	420	420	420	420	4,000	727.27
1985-08-15	415	416	415	416	4,000	720.35
1985-08-14	415	420	415	420	2,000	727.27
1985-08-13	415	415	415	415	2,000	718.62
1985-08-12	414	418	414	418	4,000	723.81
1985-08-09	407	413	406	410	13,000	709.96
1985-08-08	408	408	406	406	2,000	703.03
1985-08-07	406	410	406	410	14,000	709.96
1985-08-06	408	408	407	407	5,000	704.76
1985-08-05	408	408	408	408	32,000	706.49
1985-08-03	402	405	402	402	40,000	696.10
1985-08-02	400	410	395	410	6,000	709.96
1985-08-01	390	390	390	390	1,000	675.33
1985-07-31	385	385	385	385	3,000	666.67
1985-07-30	395	395	385	385	2,000	666.67
1985-07-29	405	405	405	405	1,000	701.30
1985-07-27	407	407	407	407	3,000	704.76
1985-07-26	405	405	400	400	8,000	692.64
1985-07-24	410	410	410	410	1,000	709.96
1985-07-22	395	395	395	395	2,000	683.98
1985-07-19	400	405	400	405	7,000	701.30
1985-07-18	399	399	396	396	2,000	685.71
1985-07-17	395	395	395	395	6,000	683.98
1985-07-16	400	400	395	395	11,000	683.98
1985-07-15	405	405	400	400	7,000	692.64
1985-07-12	400	401	400	401	7,000	694.37
1985-07-11	416	416	405	405	10,000	701.30
1985-07-10	429	429	420	426	27,000	737.66
1985-07-09	438	438	428	428	172,000	741.13
1985-07-08	400	428	400	428	342,000	741.13
1985-07-06	390	390	390	390	3,000	675.33
1985-07-05	396	400	395	395	6,000	683.98
1985-07-04	390	400	390	397	27,000	687.45
1985-07-03	389	395	382	395	21,000	683.98
1985-07-02	395	395	393	393	5,000	680.52
1985-07-01	399	399	399	399	5,000	690.91
1985-06-28	373	380	373	380	3,000	658.01
1985-06-27	372	372	372	372	2,000	644.16
1985-06-26	373	373	373	373	2,000	645.89
1985-06-20	375	375	375	375	3,000	649.35
1985-06-18	376	376	376	376	1,000	651.08
1985-06-17	379	379	379	379	1,000	656.28
1985-06-15	380	380	380	380	1,000	658.01
1985-06-14	378	378	378	378	1,000	654.55
1985-06-13	380	380	380	380	1,000	658.01
1985-06-12	381	381	381	381	1,000	659.74
1985-06-11	377	377	377	377	1,000	652.81
1985-06-10	390	390	390	390	1,000	675.33
1985-06-07	390	390	390	390	1,000	675.33
1985-06-06	410	410	400	400	2,000	692.64
1985-06-05	387	397	380	397	7,000	687.45
1985-06-04	378	378	378	378	5,000	654.55
1985-06-03	373	375	371	371	4,000	642.42
1985-06-01	375	375	375	375	3,000	649.35
1985-05-31	378	378	370	378	7,000	654.55
1985-05-30	378	378	378	378	5,000	654.55
1985-05-29	375	376	370	376	5,000	651.08
1985-05-28	370	370	370	370	2,000	640.69
1985-05-27	376	376	370	370	3,000	640.69
1985-05-25	376	376	376	376	2,000	651.08
1985-05-24	376	376	376	376	1,000	651.08
1985-05-23	370	370	370	370	1,000	640.69
1985-05-22	368	368	368	368	4,000	637.23
1985-05-21	370	370	370	370	1,000	640.69
1985-05-20	373	373	373	373	2,000	645.89
1985-05-18	375	375	375	375	20,000	649.35
1985-05-15	390	390	390	390	2,000	675.33
1985-05-13	386	398	386	398	8,000	689.18
1985-05-10	376	385	376	385	3,000	666.67
1985-05-09	365	370	365	370	7,000	640.69
1985-05-08	365	370	365	370	3,000	640.69
1985-05-07	366	366	366	366	2,000	633.77
1985-05-04	364	364	364	364	2,000	630.30
1985-05-02	363	363	363	363	1,000	628.57
1985-04-30	348	348	345	348	7,000	602.60
1985-04-27	346	346	346	346	5,000	599.13
1985-04-26	350	351	350	351	3,000	607.79
1985-04-25	351	351	351	351	2,000	607.79
1985-04-24	351	351	351	351	1,000	607.79
1985-04-23	351	351	351	351	2,000	607.79
1985-04-20	352	352	352	352	1,000	609.52
1985-04-19	354	354	354	354	1,000	612.99
1985-04-18	360	360	350	350	2,000	606.06
1985-04-17	360	360	360	360	1,000	623.38
1985-04-16	366	366	360	360	3,000	623.38
1985-04-15	370	370	370	370	1,000	640.69
1985-04-12	370	370	370	370	2,000	640.69
1985-04-11	375	375	375	375	2,000	649.35
1985-03-25	373	375	373	375	16,000	649.35
1985-03-23	375	375	375	375	4,000	649.35
1985-03-13	375	375	375	375	1,000	649.35
1985-03-06	350	350	350	350	1,000	606.06
1985-03-05	351	351	351	351	6,000	607.79
1985-03-04	352	352	352	352	3,000	609.52
1985-03-02	352	352	352	352	3,000	609.52
1985-03-01	352	352	350	350	5,000	606.06
1985-02-28	351	351	351	351	2,000	607.79
1985-02-26	370	370	370	370	3,000	640.69
1985-02-25	370	370	370	370	3,000	640.69
1985-02-23	370	370	370	370	3,000	640.69
1985-02-22	370	370	370	370	3,000	640.69
1985-02-21	371	371	370	370	4,000	640.69
1985-02-19	382	386	382	386	32,000	668.40
1985-02-18	375	380	375	380	33,000	658.01
1985-02-16	370	370	370	370	2,000	640.69
1985-02-14	370	370	370	370	50,000	640.69
1985-02-12	360	360	360	360	104,000	623.38
1985-02-06	360	360	360	360	2,000	623.38
1985-02-04	360	360	360	360	104,000	623.38
1985-02-02	360	360	360	360	3,000	623.38
1985-02-01	361	361	360	360	11,000	623.38
1985-01-31	360	360	360	360	10,000	623.38
1985-01-30	363	365	363	365	106,000	632.04
1985-01-29	363	363	363	363	301,000	628.57
1985-01-28	365	365	365	365	2,000	632.04
1985-01-26	380	380	380	380	1,000	658.01
1985-01-25	380	380	380	380	2,000	658.01
1985-01-24	380	380	380	380	2,000	658.01
1985-01-23	380	380	380	380	2,000	658.01
1985-01-21	380	380	380	380	4,000	658.01
1985-01-14	380	380	380	380	3,000	658.01
1985-01-08	393	393	393	393	1,000	680.52
1985-01-07	385	385	385	385	3,000	666.67
1985-01-05	386	386	386	386	2,000	668.40
1985-01-04	388	388	388	388	3,000	671.86

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31