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