5195 バンドー化学(株) の時系列データ [1986年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1986-12-27 | 415 | 415 | 415 | 415 | 10,000 | 754.55 |
1986-12-26 | 415 | 415 | 415 | 415 | 1,000 | 754.55 |
1986-12-23 | 426 | 426 | 426 | 426 | 3,000 | 774.55 |
1986-12-22 | 440 | 440 | 440 | 440 | 13,000 | 800 |
1986-12-19 | 445 | 445 | 445 | 445 | 1,000 | 809.09 |
1986-12-17 | 448 | 448 | 448 | 448 | 3,000 | 814.55 |
1986-12-15 | 448 | 448 | 448 | 448 | 2,000 | 814.55 |
1986-12-12 | 455 | 459 | 455 | 458 | 10,000 | 832.73 |
1986-12-11 | 455 | 455 | 455 | 455 | 3,000 | 827.27 |
1986-12-10 | 460 | 460 | 460 | 460 | 4,000 | 836.36 |
1986-12-08 | 465 | 465 | 465 | 465 | 10,000 | 845.46 |
1986-12-05 | 466 | 466 | 466 | 466 | 2,000 | 847.27 |
1986-12-04 | 476 | 476 | 465 | 471 | 7,000 | 856.36 |
1986-12-03 | 475 | 475 | 470 | 471 | 14,000 | 856.36 |
1986-12-02 | 475 | 475 | 475 | 475 | 3,000 | 863.64 |
1986-12-01 | 475 | 475 | 475 | 475 | 5,000 | 863.64 |
1986-11-26 | 496 | 496 | 496 | 496 | 2,000 | 901.82 |
1986-11-22 | 500 | 500 | 496 | 496 | 2,000 | 901.82 |
1986-11-21 | 497 | 497 | 497 | 497 | 2,000 | 903.64 |
1986-11-19 | 446 | 448 | 446 | 448 | 5,000 | 814.55 |
1986-11-18 | 442 | 446 | 442 | 446 | 3,000 | 810.91 |
1986-11-17 | 441 | 442 | 440 | 442 | 3,000 | 803.64 |
1986-11-13 | 430 | 430 | 430 | 430 | 2,000 | 781.82 |
1986-11-12 | 429 | 429 | 429 | 429 | 20,000 | 780 |
1986-11-06 | 424 | 424 | 424 | 424 | 2,000 | 770.91 |
1986-11-05 | 399 | 400 | 399 | 400 | 3,000 | 727.27 |
1986-11-04 | 386 | 386 | 386 | 386 | 1,000 | 701.82 |
1986-10-28 | 400 | 400 | 386 | 386 | 14,000 | 701.82 |
1986-10-24 | 385 | 385 | 385 | 385 | 1,000 | 700 |
1986-10-23 | 381 | 381 | 381 | 381 | 1,000 | 692.73 |
1986-10-20 | 390 | 390 | 390 | 390 | 1,000 | 709.09 |
1986-10-17 | 396 | 396 | 390 | 390 | 6,000 | 709.09 |
1986-10-09 | 403 | 406 | 403 | 406 | 5,000 | 738.18 |
1986-10-06 | 440 | 440 | 440 | 440 | 2,000 | 800 |
1986-10-04 | 444 | 444 | 444 | 444 | 1,000 | 807.27 |
1986-10-02 | 449 | 449 | 444 | 444 | 4,000 | 807.27 |
1986-10-01 | 455 | 455 | 455 | 455 | 4,000 | 827.27 |
1986-09-30 | 450 | 460 | 450 | 459 | 11,000 | 834.55 |
1986-09-29 | 455 | 455 | 455 | 455 | 1,000 | 827.27 |
1986-09-27 | 440 | 440 | 440 | 440 | 3,000 | 800 |
1986-09-26 | 450 | 450 | 450 | 450 | 3,000 | 818.18 |
1986-09-25 | 483 | 490 | 480 | 480 | 11,000 | 831.17 |
1986-09-24 | 480 | 485 | 480 | 485 | 51,000 | 839.83 |
1986-09-19 | 481 | 481 | 475 | 481 | 14,000 | 832.90 |
1986-09-18 | 477 | 478 | 477 | 478 | 5,000 | 827.71 |
1986-09-17 | 490 | 490 | 490 | 490 | 6,000 | 848.49 |
1986-09-16 | 500 | 501 | 495 | 495 | 12,000 | 857.14 |
1986-09-12 | 505 | 505 | 500 | 500 | 12,000 | 865.80 |
1986-09-11 | 516 | 516 | 515 | 515 | 55,000 | 891.78 |
1986-09-10 | 520 | 520 | 520 | 520 | 7,000 | 900.43 |
1986-09-09 | 522 | 523 | 522 | 523 | 2,000 | 905.63 |
1986-09-08 | 525 | 525 | 521 | 521 | 4,000 | 902.16 |
1986-09-06 | 550 | 550 | 535 | 535 | 13,000 | 926.41 |
1986-09-05 | 557 | 557 | 545 | 545 | 4,000 | 943.72 |
1986-09-04 | 543 | 550 | 540 | 547 | 19,000 | 947.19 |
1986-09-03 | 580 | 580 | 543 | 543 | 24,000 | 940.26 |
1986-09-02 | 522 | 574 | 522 | 573 | 16,000 | 992.21 |
1986-08-30 | 510 | 510 | 505 | 505 | 3,000 | 874.46 |
1986-08-29 | 510 | 510 | 510 | 510 | 6,000 | 883.12 |
1986-08-27 | 510 | 515 | 500 | 501 | 29,000 | 867.53 |
1986-08-26 | 511 | 520 | 511 | 511 | 6,000 | 884.85 |
1986-08-25 | 512 | 519 | 512 | 519 | 4,000 | 898.70 |
1986-08-23 | 515 | 520 | 508 | 520 | 5,000 | 900.43 |
1986-08-21 | 530 | 530 | 509 | 509 | 12,000 | 881.39 |
1986-08-20 | 522 | 525 | 522 | 525 | 14,000 | 909.09 |
1986-08-19 | 541 | 541 | 520 | 520 | 20,000 | 900.43 |
1986-08-18 | 550 | 550 | 535 | 535 | 17,000 | 926.41 |
1986-08-15 | 546 | 546 | 546 | 546 | 1,000 | 945.46 |
1986-08-14 | 537 | 537 | 537 | 537 | 1,000 | 929.87 |
1986-08-13 | 540 | 540 | 535 | 535 | 3,000 | 926.41 |
1986-08-07 | 570 | 580 | 570 | 570 | 5,000 | 987.01 |
1986-08-06 | 565 | 570 | 560 | 570 | 9,000 | 987.01 |
1986-08-04 | 525 | 525 | 525 | 525 | 2,000 | 909.09 |
1986-08-02 | 522 | 522 | 521 | 522 | 8,000 | 903.90 |
1986-08-01 | 521 | 524 | 521 | 522 | 9,000 | 903.90 |
1986-07-31 | 543 | 545 | 519 | 521 | 69,000 | 902.16 |
1986-07-30 | 541 | 541 | 541 | 541 | 3,000 | 936.80 |
1986-07-29 | 541 | 546 | 541 | 541 | 29,000 | 936.80 |
1986-07-28 | 555 | 570 | 540 | 540 | 8,000 | 935.07 |
1986-07-26 | 560 | 561 | 560 | 560 | 4,000 | 969.70 |
1986-07-25 | 571 | 571 | 561 | 561 | 6,000 | 971.43 |
1986-07-24 | 562 | 570 | 561 | 561 | 11,000 | 971.43 |
1986-07-23 | 564 | 564 | 560 | 560 | 13,000 | 969.70 |
1986-07-22 | 560 | 579 | 555 | 579 | 9,000 | 1,002.60 |
1986-07-21 | 585 | 589 | 560 | 560 | 38,000 | 969.70 |
1986-07-19 | 576 | 584 | 570 | 575 | 26,000 | 995.67 |
1986-07-18 | 585 | 590 | 570 | 570 | 28,000 | 987.01 |
1986-07-17 | 580 | 590 | 580 | 585 | 15,000 | 1,012.99 |
1986-07-16 | 595 | 595 | 584 | 590 | 22,000 | 1,021.65 |
1986-07-15 | 580 | 600 | 580 | 585 | 29,000 | 1,012.99 |
1986-07-14 | 600 | 600 | 589 | 589 | 24,000 | 1,019.91 |
1986-07-11 | 556 | 595 | 555 | 580 | 38,000 | 1,004.33 |
1986-07-10 | 554 | 560 | 551 | 551 | 36,000 | 954.11 |
1986-07-09 | 573 | 574 | 563 | 564 | 18,000 | 976.62 |
1986-07-08 | 570 | 578 | 570 | 578 | 12,000 | 1,000.87 |
1986-07-07 | 577 | 588 | 575 | 585 | 17,000 | 1,012.99 |
1986-07-04 | 612 | 613 | 590 | 607 | 109,000 | 1,051.08 |
1986-07-03 | 630 | 638 | 603 | 615 | 202,000 | 1,064.94 |
1986-07-02 | 595 | 650 | 591 | 639 | 408,000 | 1,106.49 |
1986-07-01 | 595 | 600 | 580 | 590 | 197,000 | 1,021.65 |
1986-06-30 | 560 | 595 | 556 | 590 | 143,000 | 1,021.65 |
1986-06-28 | 560 | 560 | 545 | 555 | 41,000 | 961.04 |
1986-06-27 | 560 | 565 | 545 | 550 | 112,000 | 952.38 |
1986-06-26 | 540 | 560 | 540 | 557 | 82,000 | 964.50 |
1986-06-25 | 555 | 555 | 540 | 547 | 67,000 | 947.19 |
1986-06-24 | 550 | 565 | 545 | 545 | 167,000 | 943.72 |
1986-06-23 | 550 | 550 | 535 | 545 | 83,000 | 943.72 |
1986-06-21 | 515 | 520 | 510 | 510 | 30,000 | 883.12 |
1986-06-20 | 502 | 502 | 502 | 502 | 1,000 | 869.26 |
1986-06-19 | 501 | 504 | 498 | 501 | 8,000 | 867.53 |
1986-06-18 | 508 | 510 | 497 | 497 | 18,000 | 860.61 |
1986-06-17 | 500 | 500 | 500 | 500 | 6,000 | 865.80 |
1986-06-16 | 511 | 520 | 510 | 510 | 21,000 | 883.12 |
1986-06-13 | 523 | 525 | 511 | 511 | 28,000 | 884.85 |
1986-06-12 | 510 | 520 | 510 | 520 | 26,000 | 900.43 |
1986-06-11 | 512 | 512 | 510 | 511 | 13,000 | 884.85 |
1986-06-10 | 511 | 515 | 507 | 511 | 73,000 | 884.85 |
1986-06-09 | 515 | 516 | 515 | 516 | 8,000 | 893.51 |
1986-06-07 | 540 | 540 | 525 | 540 | 44,000 | 935.07 |
1986-06-06 | 542 | 543 | 527 | 540 | 70,000 | 935.07 |
1986-06-05 | 545 | 550 | 540 | 540 | 129,000 | 935.07 |
1986-06-04 | 520 | 530 | 520 | 529 | 113,000 | 916.02 |
1986-06-03 | 509 | 510 | 495 | 497 | 37,000 | 860.61 |
1986-06-02 | 485 | 490 | 485 | 490 | 8,000 | 848.49 |
1986-05-30 | 477 | 483 | 475 | 483 | 15,000 | 836.36 |
1986-05-29 | 485 | 489 | 482 | 482 | 29,000 | 834.63 |
1986-05-28 | 483 | 483 | 483 | 483 | 5,000 | 836.36 |
1986-05-27 | 479 | 485 | 479 | 485 | 5,000 | 839.83 |
1986-05-24 | 476 | 476 | 475 | 475 | 23,000 | 822.51 |
1986-05-23 | 480 | 480 | 475 | 480 | 24,000 | 831.17 |
1986-05-22 | 485 | 485 | 475 | 475 | 4,000 | 822.51 |
1986-05-21 | 465 | 490 | 465 | 490 | 17,000 | 848.49 |
1986-05-20 | 470 | 470 | 470 | 470 | 1,000 | 813.85 |
1986-05-19 | 475 | 479 | 475 | 475 | 26,000 | 822.51 |
1986-05-17 | 480 | 480 | 480 | 480 | 31,000 | 831.17 |
1986-05-16 | 480 | 485 | 475 | 475 | 28,000 | 822.51 |
1986-05-15 | 486 | 486 | 480 | 480 | 21,000 | 831.17 |
1986-05-14 | 475 | 475 | 473 | 473 | 8,000 | 819.05 |
1986-05-13 | 490 | 495 | 489 | 495 | 10,000 | 857.14 |
1986-05-12 | 500 | 509 | 500 | 500 | 48,000 | 865.80 |
1986-05-09 | 498 | 504 | 490 | 495 | 83,000 | 857.14 |
1986-05-08 | 470 | 483 | 470 | 483 | 48,000 | 836.36 |
1986-05-07 | 459 | 460 | 458 | 460 | 17,000 | 796.54 |
1986-05-06 | 458 | 459 | 450 | 450 | 9,000 | 779.22 |
1986-05-02 | 459 | 460 | 450 | 459 | 54,000 | 794.81 |
1986-05-01 | 465 | 468 | 460 | 460 | 48,000 | 796.54 |
1986-04-30 | 470 | 470 | 465 | 465 | 23,000 | 805.20 |
1986-04-28 | 465 | 470 | 460 | 470 | 54,000 | 813.85 |
1986-04-26 | 460 | 460 | 460 | 460 | 6,000 | 796.54 |
1986-04-25 | 459 | 470 | 459 | 470 | 2,000 | 813.85 |
1986-04-23 | 461 | 466 | 459 | 459 | 9,000 | 794.81 |
1986-04-22 | 464 | 464 | 460 | 460 | 11,000 | 796.54 |
1986-04-21 | 439 | 450 | 439 | 445 | 21,000 | 770.56 |
1986-04-19 | 440 | 440 | 437 | 440 | 5,000 | 761.91 |
1986-04-18 | 445 | 445 | 440 | 440 | 3,000 | 761.91 |
1986-04-17 | 429 | 445 | 429 | 437 | 6,000 | 756.71 |
1986-04-16 | 435 | 435 | 429 | 429 | 10,000 | 742.86 |
1986-04-14 | 430 | 440 | 425 | 436 | 13,000 | 754.98 |
1986-04-11 | 435 | 435 | 435 | 435 | 9,000 | 753.25 |
1986-04-10 | 448 | 448 | 448 | 448 | 10,000 | 775.76 |
1986-04-09 | 435 | 436 | 435 | 436 | 20,000 | 754.98 |
1986-04-07 | 420 | 420 | 420 | 420 | 1,000 | 727.27 |
1986-04-02 | 455 | 455 | 440 | 440 | 9,000 | 761.91 |
1986-03-31 | 450 | 452 | 441 | 441 | 6,000 | 763.64 |
1986-03-28 | 453 | 453 | 451 | 451 | 7,000 | 780.95 |
1986-03-27 | 451 | 452 | 451 | 452 | 10,000 | 782.68 |
1986-03-26 | 432 | 450 | 432 | 450 | 11,000 | 779.22 |
1986-03-25 | 430 | 441 | 430 | 441 | 10,000 | 763.64 |
1986-03-24 | 440 | 441 | 435 | 435 | 8,000 | 753.25 |
1986-03-20 | 444 | 444 | 440 | 442 | 8,000 | 765.37 |
1986-03-19 | 446 | 446 | 444 | 444 | 14,000 | 768.83 |
1986-03-18 | 460 | 460 | 445 | 445 | 18,000 | 770.56 |
1986-03-17 | 464 | 464 | 460 | 462 | 7,000 | 800 |
1986-03-15 | 460 | 464 | 460 | 464 | 17,000 | 803.46 |
1986-03-14 | 466 | 466 | 465 | 465 | 2,000 | 805.20 |
1986-03-13 | 465 | 465 | 465 | 465 | 12,000 | 805.20 |
1986-03-11 | 458 | 470 | 458 | 470 | 17,000 | 813.85 |
1986-03-10 | 465 | 465 | 458 | 458 | 6,000 | 793.07 |
1986-03-07 | 464 | 464 | 460 | 460 | 6,000 | 796.54 |
1986-03-06 | 470 | 473 | 464 | 473 | 19,000 | 819.05 |
1986-03-05 | 471 | 475 | 468 | 474 | 17,000 | 820.78 |
1986-03-04 | 460 | 471 | 455 | 471 | 23,000 | 815.58 |
1986-03-03 | 448 | 455 | 448 | 450 | 38,000 | 779.22 |
1986-03-01 | 440 | 440 | 439 | 439 | 8,000 | 760.17 |
1986-02-28 | 460 | 460 | 450 | 450 | 11,000 | 779.22 |
1986-02-27 | 460 | 460 | 460 | 460 | 1,000 | 796.54 |
1986-02-26 | 455 | 456 | 454 | 456 | 5,000 | 789.61 |
1986-02-25 | 456 | 460 | 450 | 450 | 16,000 | 779.22 |
1986-02-24 | 460 | 460 | 455 | 456 | 12,000 | 789.61 |
1986-02-22 | 463 | 464 | 460 | 460 | 20,000 | 796.54 |
1986-02-21 | 463 | 471 | 460 | 471 | 16,000 | 815.58 |
1986-02-20 | 464 | 465 | 460 | 460 | 17,000 | 796.54 |
1986-02-19 | 483 | 483 | 480 | 480 | 9,000 | 831.17 |
1986-02-18 | 497 | 497 | 484 | 484 | 36,000 | 838.10 |
1986-02-17 | 510 | 510 | 496 | 496 | 76,000 | 858.87 |
1986-02-15 | 505 | 505 | 500 | 500 | 10,000 | 865.80 |
1986-02-14 | 504 | 520 | 500 | 500 | 111,000 | 865.80 |
1986-02-13 | 521 | 521 | 490 | 490 | 16,000 | 848.49 |
1986-02-12 | 530 | 541 | 516 | 518 | 152,000 | 896.97 |
1986-02-10 | 483 | 518 | 483 | 518 | 19,000 | 896.97 |
1986-02-07 | 480 | 481 | 479 | 480 | 22,000 | 831.17 |
1986-02-06 | 480 | 480 | 472 | 473 | 21,000 | 819.05 |
1986-02-05 | 475 | 478 | 474 | 478 | 31,000 | 827.71 |
1986-02-04 | 505 | 505 | 473 | 474 | 39,000 | 820.78 |
1986-02-03 | 490 | 511 | 490 | 500 | 100,000 | 865.80 |
1986-02-01 | 480 | 490 | 475 | 475 | 75,000 | 822.51 |
1986-01-31 | 457 | 488 | 457 | 480 | 804,000 | 831.17 |
1986-01-30 | 466 | 470 | 460 | 460 | 60,000 | 796.54 |
1986-01-29 | 440 | 465 | 440 | 465 | 25,000 | 805.20 |
1986-01-28 | 430 | 435 | 430 | 435 | 50,000 | 753.25 |
1986-01-27 | 440 | 440 | 430 | 430 | 28,000 | 744.59 |
1986-01-25 | 427 | 440 | 427 | 440 | 104,000 | 761.91 |
1986-01-24 | 425 | 430 | 425 | 425 | 27,000 | 735.93 |
1986-01-23 | 425 | 430 | 415 | 415 | 19,000 | 718.62 |
1986-01-22 | 400 | 441 | 400 | 431 | 56,000 | 746.32 |
1986-01-21 | 395 | 395 | 395 | 395 | 2,000 | 683.98 |
1986-01-20 | 407 | 410 | 405 | 405 | 20,000 | 701.30 |
1986-01-18 | 390 | 400 | 390 | 400 | 6,000 | 692.64 |
1986-01-17 | 381 | 381 | 381 | 381 | 6,000 | 659.74 |
1986-01-16 | 380 | 380 | 380 | 380 | 1,000 | 658.01 |
1986-01-14 | 376 | 376 | 376 | 376 | 1,000 | 651.08 |
1986-01-13 | 380 | 383 | 376 | 376 | 10,000 | 651.08 |
1986-01-10 | 380 | 385 | 380 | 381 | 12,000 | 659.74 |
1986-01-09 | 377 | 377 | 377 | 377 | 4,000 | 652.81 |
1986-01-08 | 377 | 377 | 377 | 377 | 5,000 | 652.81 |
1986-01-07 | 384 | 384 | 384 | 384 | 2,000 | 664.94 |
1986-01-06 | 397 | 397 | 397 | 397 | 2,000 | 687.45 |
1986-01-04 | 397 | 397 | 396 | 396 | 3,000 | 685.71 |
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