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
1985-12-283984003984003,000692.64
1985-12-273883883883881,000671.86
1985-12-263883883883881,000671.86
1985-12-253833833833832,000663.20
1985-12-243853853833832,000663.20
1985-12-234004004004001,000692.64
1985-12-213953953953951,000683.98
1985-12-203853853853856,000666.67
1985-12-194054054004005,000692.64
1985-12-184014014004004,000692.64
1985-12-174064064064063,000703.03
1985-12-164064064064062,000703.03
1985-12-134084084054054,000701.30
1985-12-124044104044107,000709.96
1985-12-113954003954008,000692.64
1985-12-1039540539540011,000692.64
1985-12-093913913913912,000677.06
1985-12-064054054054052,000701.30
1985-12-053993993993992,000690.91
1985-12-043913913913913,000677.06
1985-12-033974003903904,000675.33
1985-12-023813953813953,000683.98
1985-11-303823823803804,000658.01
1985-11-293813813813813,000659.74
1985-11-283803803723725,000644.16
1985-11-273803803803805,000658.01
1985-11-263903903903902,000675.33
1985-11-253853933853936,000680.52
1985-11-223853853853857,000666.67
1985-11-204004004004002,000692.64
1985-11-194064064054052,000701.30
1985-11-1841541541541515,000718.62
1985-11-164064114064103,000709.96
1985-11-144064074064073,000704.76
1985-11-13420428414414108,000716.88
1985-11-12409424409415230,000718.62
1985-11-114044044044042,000699.57
1985-11-0842042040540519,000701.30
1985-11-074084154084153,000718.62
1985-11-053703703703701,000640.69
1985-10-303653653653653,000632.04
1985-10-293653653653653,000632.04
1985-10-283653653653652,000632.04
1985-10-263703703693698,000638.96
1985-10-253763763753754,000649.35
1985-10-243763763763762,000651.08
1985-10-233763763763762,000651.08
1985-10-223723723723722,000644.16
1985-10-173803803803802,000658.01
1985-10-163883883883883,000671.86
1985-10-153883883883882,000671.86
1985-10-113883883883882,000671.86
1985-10-093923933923933,000680.52
1985-09-2740040040040027,000692.64
1985-09-254004004004003,000692.64
1985-09-184004004004003,000692.64
1985-09-1740540540040011,000692.64
1985-09-134004004004005,000692.64
1985-09-124004004004001,000692.64
1985-09-114004004004003,000692.64
1985-09-074124144124143,000716.88
1985-09-064004044004047,000699.57
1985-09-044154154024029,000696.10
1985-09-024124124024022,000696.10
1985-08-314004004004005,000692.64
1985-08-304124124004004,000692.64
1985-08-294004014004016,000694.37
1985-08-284024024024023,000696.10
1985-08-274004004004002,000692.64
1985-08-264004014004015,000694.37
1985-08-244004003943943,000682.25
1985-08-233973973973973,000687.45
1985-08-223933933933932,000680.52
1985-08-204084084084081,000706.49
1985-08-164204204204204,000727.27
1985-08-154154164154164,000720.35
1985-08-144154204154202,000727.27
1985-08-134154154154152,000718.62
1985-08-124144184144184,000723.81
1985-08-0940741340641013,000709.96
1985-08-084084084064062,000703.03
1985-08-0740641040641014,000709.96
1985-08-064084084074075,000704.76
1985-08-0540840840840832,000706.49
1985-08-0340240540240240,000696.10
1985-08-024004103954106,000709.96
1985-08-013903903903901,000675.33
1985-07-313853853853853,000666.67
1985-07-303953953853852,000666.67
1985-07-294054054054051,000701.30
1985-07-274074074074073,000704.76
1985-07-264054054004008,000692.64
1985-07-244104104104101,000709.96
1985-07-223953953953952,000683.98
1985-07-194004054004057,000701.30
1985-07-183993993963962,000685.71
1985-07-173953953953956,000683.98
1985-07-1640040039539511,000683.98
1985-07-154054054004007,000692.64
1985-07-124004014004017,000694.37
1985-07-1141641640540510,000701.30
1985-07-1042942942042627,000737.66
1985-07-09438438428428172,000741.13
1985-07-08400428400428342,000741.13
1985-07-063903903903903,000675.33
1985-07-053964003953956,000683.98
1985-07-0439040039039727,000687.45
1985-07-0338939538239521,000683.98
1985-07-023953953933935,000680.52
1985-07-013993993993995,000690.91
1985-06-283733803733803,000658.01
1985-06-273723723723722,000644.16
1985-06-263733733733732,000645.89
1985-06-203753753753753,000649.35
1985-06-183763763763761,000651.08
1985-06-173793793793791,000656.28
1985-06-153803803803801,000658.01
1985-06-143783783783781,000654.55
1985-06-133803803803801,000658.01
1985-06-123813813813811,000659.74
1985-06-113773773773771,000652.81
1985-06-103903903903901,000675.33
1985-06-073903903903901,000675.33
1985-06-064104104004002,000692.64
1985-06-053873973803977,000687.45
1985-06-043783783783785,000654.55
1985-06-033733753713714,000642.42
1985-06-013753753753753,000649.35
1985-05-313783783703787,000654.55
1985-05-303783783783785,000654.55
1985-05-293753763703765,000651.08
1985-05-283703703703702,000640.69
1985-05-273763763703703,000640.69
1985-05-253763763763762,000651.08
1985-05-243763763763761,000651.08
1985-05-233703703703701,000640.69
1985-05-223683683683684,000637.23
1985-05-213703703703701,000640.69
1985-05-203733733733732,000645.89
1985-05-1837537537537520,000649.35
1985-05-153903903903902,000675.33
1985-05-133863983863988,000689.18
1985-05-103763853763853,000666.67
1985-05-093653703653707,000640.69
1985-05-083653703653703,000640.69
1985-05-073663663663662,000633.77
1985-05-043643643643642,000630.30
1985-05-023633633633631,000628.57
1985-04-303483483453487,000602.60
1985-04-273463463463465,000599.13
1985-04-263503513503513,000607.79
1985-04-253513513513512,000607.79
1985-04-243513513513511,000607.79
1985-04-233513513513512,000607.79
1985-04-203523523523521,000609.52
1985-04-193543543543541,000612.99
1985-04-183603603503502,000606.06
1985-04-173603603603601,000623.38
1985-04-163663663603603,000623.38
1985-04-153703703703701,000640.69
1985-04-123703703703702,000640.69
1985-04-113753753753752,000649.35
1985-03-2537337537337516,000649.35
1985-03-233753753753754,000649.35
1985-03-133753753753751,000649.35
1985-03-063503503503501,000606.06
1985-03-053513513513516,000607.79
1985-03-043523523523523,000609.52
1985-03-023523523523523,000609.52
1985-03-013523523503505,000606.06
1985-02-283513513513512,000607.79
1985-02-263703703703703,000640.69
1985-02-253703703703703,000640.69
1985-02-233703703703703,000640.69
1985-02-223703703703703,000640.69
1985-02-213713713703704,000640.69
1985-02-1938238638238632,000668.40
1985-02-1837538037538033,000658.01
1985-02-163703703703702,000640.69
1985-02-1437037037037050,000640.69
1985-02-12360360360360104,000623.38
1985-02-063603603603602,000623.38
1985-02-04360360360360104,000623.38
1985-02-023603603603603,000623.38
1985-02-0136136136036011,000623.38
1985-01-3136036036036010,000623.38
1985-01-30363365363365106,000632.04
1985-01-29363363363363301,000628.57
1985-01-283653653653652,000632.04
1985-01-263803803803801,000658.01
1985-01-253803803803802,000658.01
1985-01-243803803803802,000658.01
1985-01-233803803803802,000658.01
1985-01-213803803803804,000658.01
1985-01-143803803803803,000658.01
1985-01-083933933933931,000680.52
1985-01-073853853853853,000666.67
1985-01-053863863863862,000668.40
1985-01-043883883883883,000671.86

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