5195 バンドー化学(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 581 | 581 | 570 | 571 | 146,000 | 1,142 |
| 1990-12-27 | 581 | 581 | 570 | 571 | 75,000 | 1,142 |
| 1990-12-26 | 600 | 600 | 570 | 571 | 76,000 | 1,142 |
| 1990-12-25 | 591 | 591 | 591 | 591 | 15,000 | 1,182 |
| 1990-12-21 | 610 | 640 | 610 | 640 | 54,000 | 1,280 |
| 1990-12-20 | 632 | 632 | 620 | 630 | 32,000 | 1,260 |
| 1990-12-19 | 626 | 645 | 626 | 640 | 76,000 | 1,280 |
| 1990-12-18 | 635 | 635 | 622 | 622 | 47,000 | 1,244 |
| 1990-12-17 | 630 | 647 | 630 | 647 | 42,000 | 1,294 |
| 1990-12-14 | 665 | 665 | 655 | 660 | 57,000 | 1,320 |
| 1990-12-13 | 653 | 675 | 651 | 675 | 61,000 | 1,350 |
| 1990-12-12 | 642 | 658 | 641 | 641 | 80,000 | 1,282 |
| 1990-12-11 | 645 | 659 | 641 | 646 | 88,000 | 1,292 |
| 1990-12-10 | 660 | 660 | 640 | 640 | 53,000 | 1,280 |
| 1990-12-07 | 643 | 654 | 630 | 635 | 164,000 | 1,270 |
| 1990-12-06 | 610 | 620 | 609 | 613 | 112,000 | 1,226 |
| 1990-12-05 | 630 | 630 | 600 | 600 | 136,000 | 1,200 |
| 1990-12-04 | 670 | 670 | 621 | 623 | 140,000 | 1,246 |
| 1990-12-03 | 646 | 677 | 645 | 677 | 115,000 | 1,354 |
| 1990-11-30 | 625 | 640 | 625 | 640 | 148,000 | 1,280 |
| 1990-11-29 | 660 | 665 | 631 | 665 | 286,000 | 1,330 |
| 1990-11-28 | 688 | 689 | 660 | 662 | 123,000 | 1,324 |
| 1990-11-27 | 696 | 700 | 691 | 691 | 22,000 | 1,382 |
| 1990-11-26 | 707 | 735 | 707 | 720 | 204,000 | 1,440 |
| 1990-11-22 | 688 | 710 | 688 | 710 | 101,000 | 1,420 |
| 1990-11-21 | 700 | 700 | 671 | 690 | 143,000 | 1,380 |
| 1990-11-20 | 700 | 725 | 700 | 725 | 90,000 | 1,450 |
| 1990-11-19 | 700 | 740 | 700 | 740 | 138,000 | 1,480 |
| 1990-11-16 | 700 | 700 | 661 | 699 | 306,000 | 1,398 |
| 1990-11-15 | 710 | 715 | 698 | 699 | 106,000 | 1,398 |
| 1990-11-14 | 742 | 742 | 715 | 725 | 80,000 | 1,450 |
| 1990-11-13 | 737 | 745 | 727 | 732 | 128,000 | 1,464 |
| 1990-11-09 | 701 | 717 | 700 | 717 | 227,000 | 1,434 |
| 1990-11-08 | 722 | 730 | 703 | 710 | 150,000 | 1,420 |
| 1990-11-07 | 745 | 750 | 731 | 732 | 83,000 | 1,464 |
| 1990-11-06 | 775 | 780 | 735 | 765 | 224,000 | 1,530 |
| 1990-11-05 | 730 | 770 | 730 | 769 | 208,000 | 1,538 |
| 1990-11-02 | 720 | 734 | 698 | 734 | 355,000 | 1,468 |
| 1990-11-01 | 769 | 770 | 730 | 730 | 276,000 | 1,460 |
| 1990-10-31 | 775 | 784 | 763 | 770 | 550,000 | 1,540 |
| 1990-10-30 | 803 | 803 | 763 | 785 | 363,000 | 1,570 |
| 1990-10-29 | 802 | 818 | 801 | 810 | 663,000 | 1,620 |
| 1990-10-26 | 812 | 829 | 802 | 812 | 1,785,000 | 1,624 |
| 1990-10-25 | 794 | 819 | 774 | 802 | 2,337,000 | 1,604 |
| 1990-10-24 | 720 | 774 | 715 | 774 | 1,052,000 | 1,548 |
| 1990-10-23 | 729 | 731 | 720 | 720 | 244,000 | 1,440 |
| 1990-10-22 | 730 | 730 | 710 | 725 | 171,000 | 1,450 |
| 1990-10-19 | 749 | 750 | 702 | 730 | 422,000 | 1,460 |
| 1990-10-18 | 720 | 761 | 710 | 741 | 1,226,000 | 1,482 |
| 1990-10-17 | 600 | 690 | 600 | 690 | 469,000 | 1,380 |
| 1990-10-16 | 595 | 605 | 590 | 590 | 20,000 | 1,180 |
| 1990-10-15 | 590 | 595 | 590 | 595 | 4,000 | 1,190 |
| 1990-10-12 | 554 | 555 | 550 | 555 | 12,000 | 1,110 |
| 1990-10-11 | 595 | 595 | 574 | 574 | 11,000 | 1,148 |
| 1990-10-09 | 600 | 620 | 600 | 603 | 34,000 | 1,206 |
| 1990-10-08 | 570 | 608 | 570 | 608 | 33,000 | 1,216 |
| 1990-10-05 | 565 | 575 | 565 | 575 | 6,000 | 1,150 |
| 1990-10-04 | 580 | 580 | 562 | 564 | 27,000 | 1,128 |
| 1990-10-03 | 575 | 575 | 560 | 570 | 49,000 | 1,140 |
| 1990-10-02 | 525 | 550 | 525 | 545 | 94,000 | 1,090 |
| 1990-09-27 | 595 | 595 | 585 | 585 | 27,000 | 1,170 |
| 1990-09-26 | 636 | 636 | 635 | 635 | 13,000 | 1,270 |
| 1990-09-25 | 632 | 632 | 632 | 632 | 3,000 | 1,264 |
| 1990-09-21 | 649 | 651 | 645 | 645 | 40,000 | 1,290 |
| 1990-09-20 | 671 | 671 | 670 | 670 | 9,000 | 1,340 |
| 1990-09-19 | 680 | 680 | 671 | 680 | 39,000 | 1,360 |
| 1990-09-18 | 696 | 700 | 680 | 680 | 14,000 | 1,360 |
| 1990-09-17 | 700 | 706 | 699 | 706 | 20,000 | 1,412 |
| 1990-09-14 | 700 | 710 | 700 | 706 | 16,000 | 1,412 |
| 1990-09-13 | 728 | 732 | 707 | 707 | 15,000 | 1,414 |
| 1990-09-12 | 701 | 730 | 699 | 730 | 33,000 | 1,460 |
| 1990-09-11 | 700 | 700 | 700 | 700 | 16,000 | 1,400 |
| 1990-09-07 | 640 | 650 | 630 | 650 | 35,000 | 1,300 |
| 1990-09-06 | 670 | 670 | 650 | 650 | 6,000 | 1,300 |
| 1990-09-05 | 664 | 664 | 664 | 664 | 3,000 | 1,328 |
| 1990-09-04 | 706 | 706 | 680 | 680 | 26,000 | 1,360 |
| 1990-09-03 | 719 | 730 | 695 | 705 | 17,000 | 1,410 |
| 1990-08-31 | 680 | 730 | 680 | 721 | 30,000 | 1,442 |
| 1990-08-30 | 662 | 675 | 650 | 675 | 35,000 | 1,350 |
| 1990-08-29 | 661 | 670 | 661 | 661 | 9,000 | 1,322 |
| 1990-08-28 | 666 | 666 | 650 | 660 | 99,000 | 1,320 |
| 1990-08-27 | 591 | 620 | 591 | 620 | 49,000 | 1,240 |
| 1990-08-24 | 609 | 616 | 601 | 601 | 65,000 | 1,202 |
| 1990-08-23 | 650 | 650 | 639 | 639 | 10,000 | 1,278 |
| 1990-08-22 | 690 | 690 | 650 | 650 | 25,000 | 1,300 |
| 1990-08-21 | 730 | 730 | 706 | 706 | 14,000 | 1,412 |
| 1990-08-20 | 720 | 729 | 720 | 720 | 7,000 | 1,440 |
| 1990-08-17 | 750 | 750 | 720 | 720 | 20,000 | 1,440 |
| 1990-08-16 | 740 | 770 | 740 | 751 | 37,000 | 1,502 |
| 1990-08-15 | 731 | 741 | 730 | 741 | 27,000 | 1,482 |
| 1990-08-14 | 709 | 715 | 709 | 715 | 13,000 | 1,430 |
| 1990-08-13 | 760 | 760 | 750 | 750 | 8,000 | 1,500 |
| 1990-08-10 | 776 | 776 | 750 | 760 | 52,000 | 1,520 |
| 1990-08-09 | 790 | 790 | 770 | 775 | 38,000 | 1,550 |
| 1990-08-08 | 760 | 780 | 760 | 780 | 78,000 | 1,560 |
| 1990-08-07 | 750 | 776 | 750 | 762 | 79,000 | 1,524 |
| 1990-08-06 | 837 | 837 | 800 | 800 | 46,000 | 1,600 |
| 1990-08-03 | 845 | 855 | 838 | 838 | 41,000 | 1,676 |
| 1990-08-02 | 883 | 886 | 869 | 870 | 56,000 | 1,740 |
| 1990-08-01 | 900 | 900 | 885 | 886 | 54,000 | 1,772 |
| 1990-07-31 | 890 | 910 | 882 | 895 | 37,000 | 1,790 |
| 1990-07-30 | 910 | 910 | 870 | 871 | 62,000 | 1,742 |
| 1990-07-27 | 920 | 928 | 905 | 908 | 121,000 | 1,816 |
| 1990-07-26 | 919 | 940 | 915 | 929 | 62,000 | 1,858 |
| 1990-07-25 | 910 | 920 | 908 | 920 | 72,000 | 1,840 |
| 1990-07-24 | 909 | 917 | 900 | 908 | 129,000 | 1,816 |
| 1990-07-23 | 950 | 950 | 912 | 912 | 95,000 | 1,824 |
| 1990-07-20 | 936 | 961 | 925 | 945 | 227,000 | 1,890 |
| 1990-07-19 | 940 | 950 | 936 | 936 | 129,000 | 1,872 |
| 1990-07-18 | 956 | 956 | 935 | 945 | 252,000 | 1,890 |
| 1990-07-17 | 929 | 950 | 923 | 946 | 386,000 | 1,892 |
| 1990-07-16 | 916 | 919 | 905 | 919 | 183,000 | 1,838 |
| 1990-07-13 | 895 | 910 | 890 | 891 | 71,000 | 1,782 |
| 1990-07-12 | 900 | 905 | 892 | 895 | 227,000 | 1,790 |
| 1990-07-11 | 890 | 905 | 881 | 905 | 122,000 | 1,810 |
| 1990-07-10 | 890 | 900 | 880 | 880 | 64,000 | 1,760 |
| 1990-07-09 | 870 | 920 | 870 | 900 | 161,000 | 1,800 |
| 1990-07-06 | 866 | 880 | 860 | 880 | 162,000 | 1,760 |
| 1990-07-05 | 850 | 865 | 850 | 865 | 72,000 | 1,730 |
| 1990-07-04 | 827 | 850 | 827 | 841 | 102,000 | 1,682 |
| 1990-07-03 | 820 | 830 | 820 | 825 | 56,000 | 1,650 |
| 1990-07-02 | 830 | 830 | 810 | 820 | 38,000 | 1,640 |
| 1990-06-29 | 820 | 830 | 816 | 830 | 42,000 | 1,660 |
| 1990-06-28 | 836 | 836 | 810 | 810 | 41,000 | 1,620 |
| 1990-06-27 | 802 | 820 | 802 | 820 | 38,000 | 1,640 |
| 1990-06-26 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
| 1990-06-25 | 830 | 830 | 830 | 830 | 18,000 | 1,660 |
| 1990-06-22 | 840 | 840 | 825 | 830 | 5,000 | 1,660 |
| 1990-06-21 | 844 | 855 | 840 | 840 | 81,000 | 1,680 |
| 1990-06-20 | 825 | 825 | 824 | 824 | 8,000 | 1,648 |
| 1990-06-19 | 824 | 825 | 824 | 825 | 12,000 | 1,650 |
| 1990-06-18 | 855 | 855 | 850 | 854 | 21,000 | 1,708 |
| 1990-06-15 | 852 | 860 | 850 | 851 | 37,000 | 1,702 |
| 1990-06-14 | 855 | 858 | 855 | 855 | 25,000 | 1,710 |
| 1990-06-13 | 856 | 860 | 850 | 855 | 49,000 | 1,710 |
| 1990-06-12 | 860 | 865 | 856 | 856 | 26,000 | 1,712 |
| 1990-06-11 | 879 | 879 | 861 | 861 | 45,000 | 1,722 |
| 1990-06-08 | 869 | 890 | 869 | 880 | 42,000 | 1,760 |
| 1990-06-07 | 880 | 890 | 880 | 884 | 9,000 | 1,768 |
| 1990-06-06 | 898 | 898 | 883 | 890 | 30,000 | 1,780 |
| 1990-06-05 | 908 | 910 | 900 | 900 | 40,000 | 1,800 |
| 1990-06-04 | 920 | 920 | 900 | 909 | 32,000 | 1,818 |
| 1990-06-01 | 929 | 929 | 900 | 900 | 48,000 | 1,800 |
| 1990-05-31 | 910 | 930 | 900 | 910 | 85,000 | 1,820 |
| 1990-05-30 | 882 | 900 | 882 | 900 | 96,000 | 1,800 |
| 1990-05-29 | 886 | 890 | 882 | 885 | 64,000 | 1,770 |
| 1990-05-28 | 883 | 890 | 870 | 880 | 77,000 | 1,760 |
| 1990-05-25 | 880 | 880 | 870 | 880 | 40,000 | 1,760 |
| 1990-05-24 | 879 | 879 | 865 | 865 | 16,000 | 1,730 |
| 1990-05-23 | 870 | 890 | 870 | 879 | 49,000 | 1,758 |
| 1990-05-22 | 880 | 881 | 879 | 879 | 20,000 | 1,758 |
| 1990-05-21 | 885 | 895 | 880 | 880 | 42,000 | 1,760 |
| 1990-05-18 | 900 | 900 | 880 | 881 | 75,000 | 1,762 |
| 1990-05-17 | 918 | 918 | 899 | 903 | 83,000 | 1,806 |
| 1990-05-16 | 879 | 920 | 879 | 899 | 165,000 | 1,798 |
| 1990-05-15 | 860 | 880 | 849 | 879 | 163,000 | 1,758 |
| 1990-05-14 | 845 | 855 | 838 | 850 | 74,000 | 1,700 |
| 1990-05-11 | 845 | 845 | 825 | 835 | 26,000 | 1,670 |
| 1990-05-10 | 815 | 845 | 815 | 845 | 84,000 | 1,690 |
| 1990-05-09 | 820 | 820 | 805 | 811 | 38,000 | 1,622 |
| 1990-05-08 | 810 | 820 | 810 | 820 | 52,000 | 1,640 |
| 1990-05-07 | 775 | 810 | 775 | 810 | 43,000 | 1,620 |
| 1990-05-02 | 750 | 770 | 750 | 770 | 38,000 | 1,540 |
| 1990-05-01 | 760 | 760 | 755 | 760 | 21,000 | 1,520 |
| 1990-04-27 | 740 | 764 | 740 | 759 | 46,000 | 1,518 |
| 1990-04-26 | 730 | 754 | 726 | 738 | 64,000 | 1,476 |
| 1990-04-25 | 730 | 731 | 720 | 730 | 54,000 | 1,460 |
| 1990-04-24 | 745 | 745 | 715 | 730 | 41,000 | 1,460 |
| 1990-04-23 | 730 | 745 | 730 | 735 | 20,000 | 1,470 |
| 1990-04-20 | 759 | 759 | 745 | 745 | 12,000 | 1,490 |
| 1990-04-19 | 723 | 739 | 723 | 739 | 46,000 | 1,478 |
| 1990-04-18 | 685 | 708 | 685 | 708 | 27,000 | 1,416 |
| 1990-04-17 | 695 | 695 | 690 | 695 | 39,000 | 1,390 |
| 1990-04-16 | 705 | 705 | 685 | 685 | 31,000 | 1,370 |
| 1990-04-13 | 730 | 730 | 715 | 715 | 39,000 | 1,430 |
| 1990-04-12 | 750 | 750 | 720 | 730 | 70,000 | 1,460 |
| 1990-04-11 | 714 | 759 | 714 | 740 | 107,000 | 1,480 |
| 1990-04-04 | 640 | 642 | 615 | 615 | 104,000 | 1,230 |
| 1990-04-03 | 721 | 722 | 670 | 670 | 66,000 | 1,340 |
| 1990-03-30 | 847 | 847 | 799 | 801 | 50,000 | 1,602 |
| 1990-03-29 | 860 | 860 | 845 | 845 | 22,000 | 1,690 |
| 1990-03-28 | 873 | 874 | 860 | 862 | 16,000 | 1,724 |
| 1990-03-27 | 890 | 890 | 873 | 873 | 19,000 | 1,746 |
| 1990-03-26 | 840 | 871 | 836 | 855 | 54,000 | 1,710 |
| 1990-03-23 | 825 | 840 | 825 | 830 | 52,000 | 1,660 |
| 1990-03-22 | 830 | 835 | 830 | 835 | 40,000 | 1,670 |
| 1990-03-20 | 920 | 950 | 880 | 900 | 69,000 | 1,800 |
| 1990-03-19 | 965 | 965 | 960 | 960 | 14,000 | 1,920 |
| 1990-03-16 | 987 | 987 | 965 | 965 | 46,000 | 1,930 |
| 1990-03-15 | 969 | 990 | 969 | 987 | 27,000 | 1,974 |
| 1990-03-14 | 970 | 979 | 965 | 979 | 18,000 | 1,958 |
| 1990-03-13 | 1,010 | 1,010 | 990 | 990 | 14,000 | 1,980 |
| 1990-03-12 | 1,020 | 1,030 | 1,000 | 1,000 | 32,000 | 2,000 |
| 1990-03-09 | 955 | 1,040 | 955 | 1,040 | 92,000 | 2,080 |
| 1990-03-08 | 960 | 970 | 960 | 965 | 36,000 | 1,930 |
| 1990-03-07 | 969 | 969 | 960 | 965 | 37,000 | 1,930 |
| 1990-03-06 | 961 | 980 | 961 | 969 | 60,000 | 1,938 |
| 1990-03-05 | 980 | 980 | 960 | 960 | 25,000 | 1,920 |
| 1990-03-02 | 980 | 990 | 970 | 986 | 86,000 | 1,972 |
| 1990-03-01 | 986 | 989 | 965 | 989 | 30,000 | 1,978 |
| 1990-02-28 | 927 | 986 | 927 | 976 | 35,000 | 1,952 |
| 1990-02-27 | 950 | 950 | 912 | 921 | 80,000 | 1,842 |
| 1990-02-26 | 920 | 920 | 899 | 910 | 43,000 | 1,820 |
| 1990-02-23 | 1,000 | 1,000 | 970 | 970 | 64,000 | 1,940 |
| 1990-02-22 | 995 | 1,020 | 995 | 1,010 | 66,000 | 2,020 |
| 1990-02-21 | 1,030 | 1,030 | 990 | 991 | 61,000 | 1,982 |
| 1990-02-20 | 1,040 | 1,060 | 1,030 | 1,030 | 63,000 | 2,060 |
| 1990-02-19 | 1,040 | 1,050 | 1,040 | 1,040 | 35,000 | 2,080 |
| 1990-02-16 | 1,040 | 1,060 | 1,040 | 1,040 | 74,000 | 2,080 |
| 1990-02-15 | 1,040 | 1,060 | 1,040 | 1,040 | 24,000 | 2,080 |
| 1990-02-14 | 1,050 | 1,060 | 1,040 | 1,040 | 20,000 | 2,080 |
| 1990-02-13 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 | 2,120 |
| 1990-02-09 | 1,040 | 1,070 | 1,030 | 1,070 | 47,000 | 2,140 |
| 1990-02-06 | 1,040 | 1,050 | 1,030 | 1,030 | 81,000 | 2,060 |
| 1990-02-05 | 1,030 | 1,050 | 1,030 | 1,030 | 32,000 | 2,060 |
| 1990-02-02 | 1,030 | 1,050 | 1,020 | 1,040 | 102,000 | 2,080 |
| 1990-02-01 | 1,030 | 1,030 | 1,020 | 1,020 | 65,000 | 2,040 |
| 1990-01-31 | 1,010 | 1,030 | 1,010 | 1,030 | 41,000 | 2,060 |
| 1990-01-30 | 1,020 | 1,030 | 1,010 | 1,010 | 65,000 | 2,020 |
| 1990-01-29 | 1,010 | 1,020 | 1,000 | 1,010 | 37,000 | 2,020 |
| 1990-01-26 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 | 2,020 |
| 1990-01-25 | 1,020 | 1,020 | 1,000 | 1,010 | 106,000 | 2,020 |
| 1990-01-24 | 1,030 | 1,030 | 1,010 | 1,010 | 118,000 | 2,020 |
| 1990-01-23 | 1,040 | 1,040 | 1,020 | 1,030 | 71,000 | 2,060 |
| 1990-01-22 | 1,020 | 1,040 | 1,020 | 1,020 | 58,000 | 2,040 |
| 1990-01-19 | 1,020 | 1,040 | 1,010 | 1,020 | 100,000 | 2,040 |
| 1990-01-18 | 1,040 | 1,050 | 1,010 | 1,030 | 92,000 | 2,060 |
| 1990-01-17 | 1,040 | 1,050 | 1,030 | 1,040 | 106,000 | 2,080 |
| 1990-01-16 | 1,070 | 1,070 | 1,040 | 1,040 | 133,000 | 2,080 |
| 1990-01-12 | 1,080 | 1,090 | 1,070 | 1,070 | 132,000 | 2,140 |
| 1990-01-11 | 1,070 | 1,080 | 1,060 | 1,070 | 94,000 | 2,140 |
| 1990-01-10 | 1,080 | 1,100 | 1,070 | 1,070 | 104,000 | 2,140 |
| 1990-01-09 | 1,090 | 1,100 | 1,080 | 1,080 | 84,000 | 2,160 |
| 1990-01-08 | 1,090 | 1,110 | 1,080 | 1,080 | 62,000 | 2,160 |
| 1990-01-05 | 1,110 | 1,120 | 1,080 | 1,080 | 95,000 | 2,160 |
| 1990-01-04 | 1,120 | 1,130 | 1,100 | 1,100 | 37,000 | 2,200 |
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