5195 バンドー化学(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 614 | 614 | 610 | 614 | 58,000 | 1,228 |
| 1991-12-27 | 620 | 630 | 619 | 620 | 83,000 | 1,240 |
| 1991-12-26 | 616 | 630 | 616 | 620 | 84,000 | 1,240 |
| 1991-12-25 | 625 | 638 | 610 | 610 | 121,000 | 1,220 |
| 1991-12-24 | 646 | 659 | 625 | 625 | 120,000 | 1,250 |
| 1991-12-20 | 640 | 650 | 635 | 635 | 165,000 | 1,270 |
| 1991-12-19 | 659 | 660 | 640 | 640 | 124,000 | 1,280 |
| 1991-12-18 | 663 | 665 | 656 | 659 | 86,000 | 1,318 |
| 1991-12-17 | 671 | 671 | 661 | 663 | 85,000 | 1,326 |
| 1991-12-16 | 661 | 667 | 660 | 667 | 67,000 | 1,334 |
| 1991-12-13 | 650 | 674 | 650 | 661 | 123,000 | 1,322 |
| 1991-12-12 | 642 | 655 | 640 | 650 | 108,000 | 1,300 |
| 1991-12-11 | 635 | 639 | 632 | 636 | 109,000 | 1,272 |
| 1991-12-10 | 638 | 645 | 638 | 638 | 43,000 | 1,276 |
| 1991-12-09 | 650 | 660 | 650 | 658 | 34,000 | 1,316 |
| 1991-12-06 | 660 | 668 | 659 | 660 | 51,000 | 1,320 |
| 1991-12-05 | 660 | 670 | 650 | 669 | 61,000 | 1,338 |
| 1991-12-04 | 643 | 674 | 633 | 661 | 123,000 | 1,322 |
| 1991-12-03 | 642 | 645 | 632 | 633 | 201,000 | 1,266 |
| 1991-12-02 | 655 | 655 | 631 | 632 | 98,000 | 1,264 |
| 1991-11-29 | 684 | 689 | 670 | 670 | 98,000 | 1,340 |
| 1991-11-28 | 705 | 705 | 681 | 695 | 98,000 | 1,390 |
| 1991-11-27 | 700 | 724 | 688 | 720 | 308,000 | 1,440 |
| 1991-11-26 | 670 | 696 | 670 | 690 | 95,000 | 1,380 |
| 1991-11-25 | 685 | 685 | 663 | 670 | 82,000 | 1,340 |
| 1991-11-22 | 705 | 705 | 685 | 686 | 105,000 | 1,372 |
| 1991-11-21 | 719 | 719 | 695 | 695 | 197,000 | 1,390 |
| 1991-11-20 | 695 | 704 | 685 | 704 | 274,000 | 1,408 |
| 1991-11-19 | 701 | 707 | 700 | 705 | 247,000 | 1,410 |
| 1991-11-18 | 690 | 691 | 682 | 682 | 298,000 | 1,364 |
| 1991-11-15 | 720 | 720 | 708 | 720 | 202,000 | 1,440 |
| 1991-11-14 | 720 | 737 | 716 | 737 | 121,000 | 1,474 |
| 1991-11-13 | 750 | 750 | 720 | 720 | 239,000 | 1,440 |
| 1991-11-12 | 710 | 745 | 710 | 745 | 146,000 | 1,490 |
| 1991-11-11 | 717 | 718 | 706 | 710 | 175,000 | 1,420 |
| 1991-11-08 | 730 | 738 | 710 | 720 | 228,000 | 1,440 |
| 1991-11-07 | 746 | 746 | 736 | 737 | 230,000 | 1,474 |
| 1991-11-06 | 740 | 746 | 736 | 736 | 288,000 | 1,472 |
| 1991-11-05 | 766 | 770 | 736 | 758 | 300,000 | 1,516 |
| 1991-11-01 | 765 | 769 | 748 | 765 | 579,000 | 1,530 |
| 1991-10-31 | 759 | 759 | 736 | 755 | 768,000 | 1,510 |
| 1991-10-30 | 779 | 783 | 751 | 751 | 1,653,000 | 1,502 |
| 1991-10-29 | 787 | 797 | 759 | 769 | 5,197,000 | 1,538 |
| 1991-10-28 | 725 | 789 | 724 | 767 | 4,515,000 | 1,534 |
| 1991-10-25 | 719 | 719 | 710 | 719 | 462,000 | 1,438 |
| 1991-10-24 | 719 | 729 | 710 | 719 | 1,111,000 | 1,438 |
| 1991-10-23 | 681 | 720 | 675 | 705 | 802,000 | 1,410 |
| 1991-10-22 | 680 | 695 | 665 | 681 | 198,000 | 1,362 |
| 1991-10-21 | 700 | 700 | 675 | 680 | 257,000 | 1,360 |
| 1991-10-18 | 665 | 700 | 665 | 693 | 410,000 | 1,386 |
| 1991-10-17 | 660 | 670 | 653 | 665 | 135,000 | 1,330 |
| 1991-10-16 | 652 | 660 | 650 | 650 | 119,000 | 1,300 |
| 1991-10-15 | 653 | 659 | 652 | 652 | 80,000 | 1,304 |
| 1991-10-14 | 656 | 660 | 652 | 659 | 108,000 | 1,318 |
| 1991-10-11 | 655 | 665 | 655 | 657 | 115,000 | 1,314 |
| 1991-10-09 | 670 | 683 | 658 | 675 | 218,000 | 1,350 |
| 1991-10-08 | 685 | 687 | 676 | 685 | 230,000 | 1,370 |
| 1991-10-07 | 704 | 704 | 675 | 685 | 726,000 | 1,370 |
| 1991-10-04 | 660 | 699 | 651 | 699 | 1,524,000 | 1,398 |
| 1991-10-03 | 627 | 660 | 626 | 660 | 291,000 | 1,320 |
| 1991-10-02 | 631 | 638 | 626 | 626 | 111,000 | 1,252 |
| 1991-10-01 | 620 | 639 | 614 | 639 | 155,000 | 1,278 |
| 1991-09-30 | 620 | 625 | 612 | 612 | 31,000 | 1,224 |
| 1991-09-27 | 617 | 625 | 616 | 625 | 104,000 | 1,250 |
| 1991-09-26 | 605 | 615 | 605 | 615 | 88,000 | 1,230 |
| 1991-09-25 | 611 | 615 | 595 | 601 | 187,000 | 1,202 |
| 1991-09-24 | 590 | 620 | 590 | 610 | 99,000 | 1,220 |
| 1991-09-20 | 621 | 622 | 600 | 600 | 79,000 | 1,200 |
| 1991-09-19 | 630 | 640 | 620 | 620 | 205,000 | 1,240 |
| 1991-09-18 | 630 | 640 | 626 | 630 | 242,000 | 1,260 |
| 1991-09-17 | 611 | 620 | 605 | 620 | 76,000 | 1,240 |
| 1991-09-13 | 589 | 592 | 578 | 592 | 253,000 | 1,184 |
| 1991-09-12 | 577 | 585 | 577 | 584 | 115,000 | 1,168 |
| 1991-09-11 | 578 | 589 | 575 | 575 | 68,000 | 1,150 |
| 1991-09-10 | 600 | 602 | 596 | 598 | 70,000 | 1,196 |
| 1991-09-09 | 602 | 603 | 600 | 600 | 53,000 | 1,200 |
| 1991-09-06 | 607 | 610 | 602 | 602 | 189,000 | 1,204 |
| 1991-09-05 | 594 | 607 | 594 | 607 | 152,000 | 1,214 |
| 1991-09-04 | 575 | 590 | 575 | 590 | 104,000 | 1,180 |
| 1991-09-03 | 579 | 584 | 570 | 575 | 79,000 | 1,150 |
| 1991-09-02 | 551 | 572 | 551 | 569 | 33,000 | 1,138 |
| 1991-08-30 | 546 | 556 | 545 | 551 | 67,000 | 1,102 |
| 1991-08-29 | 531 | 542 | 531 | 542 | 12,000 | 1,084 |
| 1991-08-28 | 550 | 550 | 530 | 530 | 60,000 | 1,060 |
| 1991-08-27 | 545 | 550 | 540 | 550 | 49,000 | 1,100 |
| 1991-08-26 | 540 | 545 | 533 | 545 | 50,000 | 1,090 |
| 1991-08-23 | 580 | 583 | 550 | 550 | 69,000 | 1,100 |
| 1991-08-22 | 580 | 593 | 580 | 590 | 83,000 | 1,180 |
| 1991-08-21 | 537 | 575 | 537 | 560 | 87,000 | 1,120 |
| 1991-08-20 | 540 | 545 | 531 | 537 | 167,000 | 1,074 |
| 1991-08-19 | 590 | 590 | 550 | 550 | 197,000 | 1,100 |
| 1991-08-16 | 595 | 595 | 590 | 590 | 59,000 | 1,180 |
| 1991-08-15 | 593 | 597 | 593 | 596 | 27,000 | 1,192 |
| 1991-08-14 | 583 | 593 | 583 | 592 | 150,000 | 1,184 |
| 1991-08-13 | 598 | 601 | 587 | 590 | 116,000 | 1,180 |
| 1991-08-12 | 609 | 610 | 602 | 602 | 98,000 | 1,204 |
| 1991-08-09 | 620 | 621 | 618 | 619 | 61,000 | 1,238 |
| 1991-08-08 | 621 | 621 | 620 | 621 | 44,000 | 1,242 |
| 1991-08-07 | 621 | 625 | 620 | 620 | 56,000 | 1,240 |
| 1991-08-06 | 628 | 628 | 621 | 621 | 37,000 | 1,242 |
| 1991-08-05 | 630 | 634 | 625 | 625 | 31,000 | 1,250 |
| 1991-08-02 | 625 | 634 | 620 | 630 | 47,000 | 1,260 |
| 1991-08-01 | 630 | 630 | 617 | 617 | 43,000 | 1,234 |
| 1991-07-31 | 620 | 627 | 620 | 626 | 83,000 | 1,252 |
| 1991-07-30 | 617 | 625 | 617 | 618 | 31,000 | 1,236 |
| 1991-07-29 | 615 | 624 | 615 | 619 | 29,000 | 1,238 |
| 1991-07-26 | 610 | 620 | 610 | 620 | 55,000 | 1,240 |
| 1991-07-25 | 610 | 620 | 610 | 615 | 95,000 | 1,230 |
| 1991-07-24 | 619 | 620 | 610 | 619 | 34,000 | 1,238 |
| 1991-07-23 | 602 | 610 | 602 | 607 | 122,000 | 1,214 |
| 1991-07-22 | 620 | 620 | 610 | 610 | 33,000 | 1,220 |
| 1991-07-19 | 629 | 629 | 620 | 622 | 25,000 | 1,244 |
| 1991-07-18 | 624 | 625 | 620 | 624 | 159,000 | 1,248 |
| 1991-07-17 | 630 | 630 | 624 | 624 | 68,000 | 1,248 |
| 1991-07-16 | 619 | 630 | 619 | 630 | 72,000 | 1,260 |
| 1991-07-15 | 606 | 618 | 606 | 613 | 27,000 | 1,226 |
| 1991-07-12 | 601 | 613 | 601 | 601 | 53,000 | 1,202 |
| 1991-07-11 | 602 | 610 | 596 | 600 | 52,000 | 1,200 |
| 1991-07-10 | 590 | 600 | 590 | 600 | 50,000 | 1,200 |
| 1991-07-09 | 565 | 590 | 550 | 590 | 189,000 | 1,180 |
| 1991-07-08 | 601 | 602 | 575 | 575 | 142,000 | 1,150 |
| 1991-07-05 | 610 | 615 | 601 | 601 | 76,000 | 1,202 |
| 1991-07-04 | 610 | 610 | 596 | 602 | 99,000 | 1,204 |
| 1991-07-03 | 625 | 632 | 610 | 611 | 97,000 | 1,222 |
| 1991-07-02 | 631 | 648 | 630 | 644 | 98,000 | 1,288 |
| 1991-07-01 | 621 | 629 | 612 | 629 | 81,000 | 1,258 |
| 1991-06-28 | 622 | 622 | 600 | 601 | 83,000 | 1,202 |
| 1991-06-27 | 623 | 630 | 622 | 625 | 35,000 | 1,250 |
| 1991-06-26 | 621 | 640 | 621 | 633 | 96,000 | 1,266 |
| 1991-06-25 | 620 | 620 | 610 | 620 | 80,000 | 1,240 |
| 1991-06-24 | 660 | 660 | 623 | 623 | 87,000 | 1,246 |
| 1991-06-21 | 661 | 665 | 660 | 660 | 104,000 | 1,320 |
| 1991-06-20 | 643 | 660 | 643 | 660 | 98,000 | 1,320 |
| 1991-06-19 | 669 | 669 | 651 | 652 | 139,000 | 1,304 |
| 1991-06-18 | 670 | 671 | 665 | 665 | 136,000 | 1,330 |
| 1991-06-17 | 685 | 686 | 670 | 670 | 132,000 | 1,340 |
| 1991-06-14 | 672 | 685 | 672 | 680 | 226,000 | 1,360 |
| 1991-06-13 | 675 | 676 | 666 | 670 | 123,000 | 1,340 |
| 1991-06-12 | 685 | 707 | 670 | 677 | 599,000 | 1,354 |
| 1991-06-11 | 641 | 710 | 635 | 682 | 778,000 | 1,364 |
| 1991-06-10 | 659 | 659 | 641 | 649 | 53,000 | 1,298 |
| 1991-06-07 | 646 | 662 | 640 | 660 | 104,000 | 1,320 |
| 1991-06-06 | 640 | 650 | 638 | 649 | 73,000 | 1,298 |
| 1991-06-05 | 659 | 659 | 645 | 659 | 48,000 | 1,318 |
| 1991-06-04 | 665 | 665 | 649 | 649 | 63,000 | 1,298 |
| 1991-06-03 | 660 | 665 | 655 | 655 | 85,000 | 1,310 |
| 1991-05-31 | 641 | 655 | 640 | 655 | 71,000 | 1,310 |
| 1991-05-30 | 640 | 644 | 638 | 639 | 44,000 | 1,278 |
| 1991-05-29 | 642 | 645 | 636 | 645 | 113,000 | 1,290 |
| 1991-05-28 | 649 | 650 | 632 | 632 | 71,000 | 1,264 |
| 1991-05-27 | 646 | 654 | 646 | 649 | 39,000 | 1,298 |
| 1991-05-24 | 639 | 650 | 631 | 646 | 53,000 | 1,292 |
| 1991-05-23 | 622 | 640 | 622 | 640 | 44,000 | 1,280 |
| 1991-05-22 | 620 | 630 | 620 | 622 | 37,000 | 1,244 |
| 1991-05-21 | 612 | 625 | 612 | 616 | 57,000 | 1,232 |
| 1991-05-20 | 635 | 635 | 630 | 630 | 76,000 | 1,260 |
| 1991-05-17 | 635 | 640 | 631 | 640 | 55,000 | 1,280 |
| 1991-05-16 | 640 | 640 | 635 | 635 | 69,000 | 1,270 |
| 1991-05-15 | 640 | 645 | 631 | 636 | 51,000 | 1,272 |
| 1991-05-14 | 650 | 660 | 645 | 660 | 42,000 | 1,320 |
| 1991-05-13 | 659 | 660 | 652 | 659 | 54,000 | 1,318 |
| 1991-05-10 | 650 | 664 | 650 | 664 | 53,000 | 1,328 |
| 1991-05-09 | 660 | 660 | 647 | 658 | 94,000 | 1,316 |
| 1991-05-08 | 659 | 659 | 639 | 650 | 40,000 | 1,300 |
| 1991-05-07 | 667 | 678 | 660 | 660 | 39,000 | 1,320 |
| 1991-05-02 | 669 | 669 | 654 | 667 | 95,000 | 1,334 |
| 1991-05-01 | 650 | 659 | 636 | 659 | 210,000 | 1,318 |
| 1991-04-30 | 638 | 640 | 630 | 635 | 211,000 | 1,270 |
| 1991-04-26 | 638 | 647 | 629 | 629 | 518,000 | 1,258 |
| 1991-04-25 | 660 | 664 | 638 | 638 | 603,000 | 1,276 |
| 1991-04-24 | 680 | 680 | 662 | 664 | 163,000 | 1,328 |
| 1991-04-23 | 670 | 685 | 670 | 679 | 96,000 | 1,358 |
| 1991-04-22 | 687 | 691 | 680 | 680 | 70,000 | 1,360 |
| 1991-04-19 | 691 | 708 | 681 | 707 | 145,000 | 1,414 |
| 1991-04-18 | 703 | 708 | 695 | 695 | 173,000 | 1,390 |
| 1991-04-17 | 720 | 726 | 711 | 711 | 87,000 | 1,422 |
| 1991-04-16 | 726 | 726 | 715 | 720 | 83,000 | 1,440 |
| 1991-04-15 | 734 | 734 | 710 | 720 | 110,000 | 1,440 |
| 1991-04-12 | 734 | 734 | 722 | 725 | 267,000 | 1,450 |
| 1991-04-11 | 727 | 735 | 726 | 733 | 194,000 | 1,466 |
| 1991-04-10 | 710 | 728 | 710 | 725 | 191,000 | 1,450 |
| 1991-04-09 | 720 | 724 | 710 | 710 | 163,000 | 1,420 |
| 1991-04-08 | 724 | 724 | 700 | 720 | 74,000 | 1,440 |
| 1991-04-05 | 715 | 724 | 715 | 724 | 130,000 | 1,448 |
| 1991-04-04 | 709 | 729 | 709 | 715 | 165,000 | 1,430 |
| 1991-04-03 | 700 | 709 | 690 | 709 | 56,000 | 1,418 |
| 1991-04-02 | 680 | 690 | 680 | 680 | 43,000 | 1,360 |
| 1991-04-01 | 689 | 694 | 680 | 682 | 33,000 | 1,364 |
| 1991-03-29 | 690 | 699 | 686 | 699 | 63,000 | 1,398 |
| 1991-03-28 | 704 | 704 | 690 | 699 | 91,000 | 1,398 |
| 1991-03-27 | 723 | 723 | 695 | 695 | 95,000 | 1,390 |
| 1991-03-26 | 723 | 723 | 710 | 710 | 36,000 | 1,420 |
| 1991-03-25 | 729 | 730 | 715 | 730 | 51,000 | 1,460 |
| 1991-03-22 | 709 | 747 | 709 | 735 | 293,000 | 1,470 |
| 1991-03-20 | 703 | 719 | 703 | 719 | 103,000 | 1,438 |
| 1991-03-19 | 730 | 739 | 708 | 713 | 163,000 | 1,426 |
| 1991-03-18 | 740 | 740 | 730 | 732 | 142,000 | 1,464 |
| 1991-03-15 | 719 | 735 | 714 | 733 | 346,000 | 1,466 |
| 1991-03-14 | 716 | 717 | 700 | 702 | 228,000 | 1,404 |
| 1991-03-13 | 716 | 718 | 707 | 713 | 125,000 | 1,426 |
| 1991-03-12 | 715 | 716 | 707 | 707 | 188,000 | 1,414 |
| 1991-03-11 | 715 | 720 | 710 | 715 | 309,000 | 1,430 |
| 1991-03-08 | 700 | 715 | 700 | 711 | 347,000 | 1,422 |
| 1991-03-07 | 715 | 722 | 688 | 688 | 326,000 | 1,376 |
| 1991-03-06 | 683 | 719 | 675 | 705 | 375,000 | 1,410 |
| 1991-03-05 | 675 | 680 | 670 | 670 | 116,000 | 1,340 |
| 1991-03-04 | 670 | 670 | 660 | 662 | 58,000 | 1,324 |
| 1991-03-01 | 660 | 669 | 660 | 660 | 86,000 | 1,320 |
| 1991-02-28 | 665 | 680 | 665 | 669 | 111,000 | 1,338 |
| 1991-02-27 | 665 | 670 | 659 | 659 | 93,000 | 1,318 |
| 1991-02-26 | 682 | 683 | 670 | 674 | 146,000 | 1,348 |
| 1991-02-25 | 671 | 680 | 650 | 657 | 81,000 | 1,314 |
| 1991-02-22 | 680 | 681 | 666 | 671 | 89,000 | 1,342 |
| 1991-02-21 | 660 | 687 | 660 | 680 | 104,000 | 1,360 |
| 1991-02-20 | 670 | 685 | 660 | 680 | 111,000 | 1,360 |
| 1991-02-19 | 660 | 700 | 660 | 685 | 185,000 | 1,370 |
| 1991-02-18 | 655 | 680 | 655 | 677 | 116,000 | 1,354 |
| 1991-02-15 | 659 | 660 | 650 | 650 | 109,000 | 1,300 |
| 1991-02-14 | 660 | 672 | 650 | 669 | 144,000 | 1,338 |
| 1991-02-13 | 660 | 665 | 640 | 650 | 175,000 | 1,300 |
| 1991-02-12 | 620 | 669 | 620 | 660 | 272,000 | 1,320 |
| 1991-02-08 | 570 | 612 | 570 | 610 | 317,000 | 1,220 |
| 1991-02-07 | 575 | 575 | 560 | 566 | 93,000 | 1,132 |
| 1991-02-06 | 560 | 563 | 550 | 560 | 140,000 | 1,120 |
| 1991-02-05 | 501 | 550 | 500 | 545 | 168,000 | 1,090 |
| 1991-02-04 | 499 | 499 | 495 | 496 | 60,000 | 992 |
| 1991-02-01 | 494 | 499 | 490 | 495 | 67,000 | 990 |
| 1991-01-31 | 501 | 508 | 499 | 499 | 140,000 | 998 |
| 1991-01-30 | 496 | 499 | 495 | 499 | 25,000 | 998 |
| 1991-01-29 | 500 | 509 | 493 | 493 | 77,000 | 986 |
| 1991-01-28 | 501 | 501 | 500 | 501 | 22,000 | 1,002 |
| 1991-01-25 | 510 | 510 | 500 | 503 | 74,000 | 1,006 |
| 1991-01-24 | 490 | 500 | 490 | 500 | 99,000 | 1,000 |
| 1991-01-23 | 525 | 525 | 505 | 505 | 59,000 | 1,010 |
| 1991-01-22 | 540 | 540 | 525 | 525 | 48,000 | 1,050 |
| 1991-01-21 | 530 | 555 | 526 | 555 | 50,000 | 1,110 |
| 1991-01-18 | 560 | 560 | 530 | 550 | 201,000 | 1,100 |
| 1991-01-17 | 515 | 551 | 510 | 542 | 174,000 | 1,084 |
| 1991-01-16 | 549 | 549 | 515 | 520 | 112,000 | 1,040 |
| 1991-01-14 | 546 | 550 | 540 | 550 | 38,000 | 1,100 |
| 1991-01-11 | 550 | 553 | 538 | 545 | 96,000 | 1,090 |
| 1991-01-10 | 556 | 556 | 535 | 538 | 162,000 | 1,076 |
| 1991-01-09 | 560 | 565 | 555 | 556 | 57,000 | 1,112 |
| 1991-01-08 | 561 | 580 | 550 | 580 | 152,000 | 1,160 |
| 1991-01-07 | 574 | 574 | 566 | 566 | 102,000 | 1,132 |
| 1991-01-04 | 571 | 573 | 571 | 571 | 77,000 | 1,142 |
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