5195 バンドー化学(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	500	500	498	498	2,000	905.46
1987-12-26	505	505	500	500	6,000	909.09
1987-12-25	516	516	505	505	16,000	918.18
1987-12-24	520	520	518	518	3,000	941.82
1987-12-23	521	521	520	520	3,000	945.46
1987-12-22	535	535	518	518	10,000	941.82
1987-12-21	532	532	515	515	17,000	936.36
1987-12-18	532	532	532	532	2,000	967.27
1987-12-17	522	522	522	522	7,000	949.09
1987-12-16	550	550	538	538	13,000	978.18
1987-12-15	545	545	545	545	1,000	990.91
1987-12-14	540	540	540	540	3,000	981.82
1987-12-11	550	550	540	545	14,000	990.91
1987-12-10	550	550	550	550	2,000	1,000
1987-12-09	575	575	559	559	11,000	1,016.36
1987-12-08	571	571	571	571	2,000	1,038.18
1987-12-07	567	567	559	559	5,000	1,016.36
1987-12-05	575	575	575	575	6,000	1,045.45
1987-12-04	543	575	543	575	9,000	1,045.45
1987-12-03	543	543	543	543	3,000	987.27
1987-12-02	539	539	539	539	6,000	980
1987-12-01	515	515	510	511	15,000	929.09
1987-11-30	523	523	523	523	2,000	950.91
1987-11-28	522	522	522	522	5,000	949.09
1987-11-26	539	539	537	539	8,000	980
1987-11-25	520	520	520	520	5,000	945.46
1987-11-24	540	540	540	540	1,000	981.82
1987-11-19	545	556	529	529	6,000	961.82
1987-11-18	520	520	515	515	4,000	936.36
1987-11-17	545	545	545	545	10,000	990.91
1987-11-16	531	531	510	510	3,000	927.27
1987-11-13	505	535	505	531	36,000	965.46
1987-11-12	501	525	501	525	5,000	954.55
1987-11-11	511	511	500	500	18,000	909.09
1987-11-10	510	510	510	510	6,000	927.27
1987-11-09	520	520	520	520	3,000	945.46
1987-11-07	564	564	564	564	4,000	1,025.45
1987-11-06	570	570	565	565	9,000	1,027.27
1987-11-05	550	550	549	550	12,000	1,000
1987-11-04	559	559	541	541	19,000	983.64
1987-11-02	535	550	535	550	18,000	1,000
1987-10-31	525	531	525	531	13,000	965.46
1987-10-30	515	520	515	520	28,000	945.46
1987-10-29	530	530	500	510	65,000	927.27
1987-10-28	561	561	530	540	26,000	981.82
1987-10-27	525	525	520	521	8,000	947.27
1987-10-26	567	567	565	565	36,000	1,027.27
1987-10-24	567	567	567	567	3,000	1,030.91
1987-10-23	569	579	565	565	19,000	1,027.27
1987-10-22	609	609	598	598	20,000	1,087.27
1987-10-21	550	580	545	580	26,000	1,054.55
1987-10-19	610	630	610	620	24,000	1,127.27
1987-10-16	630	640	625	630	44,000	1,145.45
1987-10-15	645	650	635	650	13,000	1,181.82
1987-10-14	651	660	650	655	28,000	1,190.91
1987-10-13	636	655	636	650	27,000	1,181.82
1987-10-12	650	655	650	650	12,000	1,181.82
1987-10-09	674	674	640	640	17,000	1,163.64
1987-10-08	681	685	675	675	44,000	1,227.27
1987-10-07	670	685	670	675	57,000	1,227.27
1987-10-06	670	685	670	680	28,000	1,236.36
1987-10-05	637	655	637	640	14,000	1,163.64
1987-10-03	630	636	630	636	15,000	1,156.36
1987-10-02	640	650	630	647	17,000	1,176.36
1987-10-01	659	659	650	650	19,000	1,181.82
1987-09-30	650	660	650	650	18,000	1,181.82
1987-09-29	625	640	625	640	7,000	1,163.64
1987-09-28	635	635	634	635	4,000	1,154.55
1987-09-26	626	635	625	634	12,000	1,152.73
1987-09-25	627	640	620	620	25,000	1,127.27
1987-09-24	651	660	626	626	34,000	1,138.18
1987-09-22	655	655	635	645	28,000	1,172.73
1987-09-21	660	665	645	645	19,000	1,172.73
1987-09-18	666	668	660	660	20,000	1,200
1987-09-17	665	665	662	662	5,000	1,203.64
1987-09-16	680	680	666	666	16,000	1,210.91
1987-09-14	680	690	680	681	13,000	1,238.18
1987-09-11	700	700	680	680	15,000	1,236.36
1987-09-10	662	690	662	690	24,000	1,254.55
1987-09-09	660	681	660	681	13,000	1,238.18
1987-09-08	679	685	670	670	7,000	1,218.18
1987-09-07	700	700	679	680	30,000	1,236.36
1987-09-05	710	710	690	690	45,000	1,254.55
1987-09-04	700	715	695	695	26,000	1,263.64
1987-09-03	720	725	692	710	55,000	1,290.91
1987-09-02	746	750	725	725	97,000	1,318.18
1987-09-01	735	758	733	745	235,000	1,354.55
1987-08-31	720	735	710	734	211,000	1,334.55
1987-08-29	698	709	692	709	40,000	1,289.09
1987-08-28	697	719	696	696	111,000	1,265.45
1987-08-27	710	710	680	687	52,000	1,249.09
1987-08-26	661	720	661	700	188,000	1,272.73
1987-08-25	655	665	650	651	39,000	1,183.64
1987-08-24	670	674	655	655	36,000	1,190.91
1987-08-22	670	670	660	660	18,000	1,200
1987-08-21	670	675	650	660	52,000	1,200
1987-08-20	682	690	672	676	62,000	1,229.09
1987-08-19	660	695	660	662	67,000	1,203.64
1987-08-18	660	670	653	653	29,000	1,187.27
1987-08-17	651	661	650	651	18,000	1,183.64
1987-08-14	669	669	645	650	17,000	1,181.82
1987-08-13	700	700	680	690	97,000	1,254.55
1987-08-12	665	714	665	690	168,000	1,254.55
1987-08-11	625	655	625	643	146,000	1,169.09
1987-08-10	670	671	630	630	83,000	1,145.45
1987-08-07	675	685	654	660	116,000	1,200
1987-08-06	695	714	670	670	147,000	1,218.18
1987-08-05	670	730	670	685	418,000	1,245.45
1987-08-04	705	728	680	680	712,000	1,236.36
1987-08-03	730	785	712	740	2,510,000	1,345.45
1987-08-01	703	703	703	703	424,000	1,278.18
1987-07-31	590	630	590	603	929,000	1,096.36
1987-07-30	539	600	539	600	275,000	1,090.91
1987-07-29	540	540	520	539	7,000	980
1987-07-27	515	560	515	560	27,000	1,018.18
1987-07-22	511	520	511	519	17,000	943.64
1987-07-21	518	518	518	518	1,000	941.82
1987-07-20	530	539	510	510	10,000	927.27
1987-07-17	527	537	527	537	7,000	976.36
1987-07-16	536	540	536	537	14,000	976.36
1987-07-15	525	540	525	540	21,000	981.82
1987-07-14	537	545	535	535	60,000	972.73
1987-07-13	550	555	535	540	54,000	981.82
1987-07-10	520	550	520	550	118,000	1,000
1987-07-07	500	510	481	481	26,000	874.55
1987-07-06	490	490	490	490	9,000	890.91
1987-07-04	510	510	505	505	5,000	918.18
1987-07-03	518	518	495	495	13,000	900
1987-07-02	476	480	476	480	5,000	872.73
1987-07-01	475	480	475	475	8,000	863.64
1987-06-30	481	482	476	480	13,000	872.73
1987-06-27	476	476	476	476	1,000	865.46
1987-06-26	472	481	472	475	12,000	863.64
1987-06-25	480	480	468	471	30,000	856.36
1987-06-24	481	486	475	475	45,000	863.64
1987-06-23	500	500	480	480	14,000	872.73
1987-06-22	510	510	495	495	17,000	900
1987-06-19	503	503	490	490	21,000	890.91
1987-06-18	511	511	498	498	21,000	905.46
1987-06-17	487	498	487	498	36,000	905.46
1987-06-16	490	490	485	488	28,000	887.27
1987-06-15	496	500	488	488	69,000	887.27
1987-06-12	495	495	495	495	11,000	900
1987-06-11	514	514	490	490	39,000	890.91
1987-06-10	501	506	499	499	46,000	907.27
1987-06-09	510	510	500	500	17,000	909.09
1987-06-08	530	530	503	510	62,000	927.27
1987-06-06	511	524	511	520	49,000	945.46
1987-06-05	515	520	503	505	96,000	918.18
1987-06-04	543	545	529	545	201,000	990.91
1987-06-03	496	530	496	523	319,000	950.91
1987-06-02	465	495	465	491	83,000	892.73
1987-06-01	480	480	460	460	33,000	836.36
1987-05-30	479	480	470	479	48,000	870.91
1987-05-29	460	489	460	489	110,000	889.09
1987-05-28	431	460	431	460	61,000	836.36
1987-05-27	434	434	429	429	6,000	780
1987-05-26	420	425	416	425	42,000	772.73
1987-05-25	433	433	415	420	13,000	763.64
1987-05-22	434	435	434	435	2,000	790.91
1987-05-20	440	440	435	435	27,000	790.91
1987-05-19	430	440	420	440	17,000	800
1987-05-18	417	429	417	429	4,000	780
1987-05-15	415	415	410	410	21,000	745.46
1987-05-14	403	403	400	400	59,000	727.27
1987-05-13	410	410	410	410	6,000	745.46
1987-05-11	407	410	406	410	7,000	745.46
1987-05-08	396	404	396	400	8,000	727.27
1987-05-07	400	400	395	395	10,000	718.18
1987-05-06	400	400	395	395	10,000	718.18
1987-05-02	402	402	400	400	5,000	727.27
1987-04-30	402	402	402	402	2,000	730.91
1987-04-27	405	406	403	403	13,000	732.73
1987-04-25	410	410	402	402	9,000	730.91
1987-04-24	402	404	402	404	4,000	734.55
1987-04-23	411	411	400	400	13,000	727.27
1987-04-22	419	420	410	410	19,000	745.46
1987-04-21	411	421	410	419	15,000	761.82
1987-04-20	420	420	410	410	4,000	745.46
1987-04-17	415	415	405	405	6,000	736.36
1987-04-16	401	401	401	401	1,000	729.09
1987-04-15	410	410	400	401	9,000	729.09
1987-04-14	419	419	410	410	3,000	745.46
1987-04-10	429	429	429	429	1,000	780
1987-04-09	435	440	435	440	6,000	800
1987-04-08	430	430	430	430	1,000	781.82
1987-04-07	414	414	410	410	5,000	745.46
1987-04-06	414	414	414	414	2,000	752.73
1987-04-02	414	414	414	414	1,000	752.73
1987-03-27	410	425	410	425	4,000	772.73
1987-03-26	415	415	415	415	2,000	754.55
1987-03-24	415	415	415	415	5,000	754.55
1987-03-20	420	420	417	417	8,000	758.18
1987-03-18	451	452	440	440	25,000	800
1987-03-17	456	456	445	445	45,000	809.09
1987-03-13	412	412	412	412	10,000	749.09
1987-03-12	401	402	400	402	10,000	730.91
1987-03-11	410	410	400	400	26,000	727.27
1987-03-10	409	409	409	409	1,000	743.64
1987-03-07	403	405	403	405	5,000	736.36
1987-03-06	406	406	403	403	14,000	732.73
1987-03-05	415	415	406	406	11,000	738.18
1987-03-04	406	411	405	410	13,000	745.46
1987-03-03	402	402	402	402	4,000	730.91
1987-03-02	400	400	400	400	9,000	727.27
1987-02-27	405	405	405	405	4,000	736.36
1987-02-26	405	410	405	410	7,000	745.46
1987-02-25	410	410	410	410	12,000	745.46
1987-02-24	422	422	410	410	9,000	745.46
1987-02-23	423	424	415	420	13,000	763.64
1987-02-20	424	425	420	420	11,000	763.64
1987-02-19	422	423	422	423	11,000	769.09
1987-02-18	421	422	421	422	7,000	767.27
1987-02-17	416	425	416	416	8,000	756.36
1987-02-16	420	420	420	420	2,000	763.64
1987-02-13	425	425	425	425	3,000	772.73
1987-02-12	427	427	427	427	2,000	776.36
1987-02-10	425	425	425	425	2,000	772.73
1987-02-09	429	429	429	429	1,000	780
1987-02-06	425	425	425	425	1,000	772.73
1987-02-05	425	425	425	425	8,000	772.73
1987-02-04	425	425	425	425	1,000	772.73
1987-02-03	430	430	430	430	2,000	781.82
1987-01-30	454	454	452	452	12,000	821.82
1987-01-29	446	446	446	446	2,000	810.91
1987-01-28	442	442	441	441	4,000	801.82
1987-01-26	435	435	435	435	1,000	790.91
1987-01-14	438	438	438	438	2,000	796.36
1987-01-13	438	438	438	438	2,000	796.36
1987-01-09	425	435	425	435	9,000	790.91

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