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