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
1991-12-3061461461061458,0001,228
1991-12-2762063061962083,0001,240
1991-12-2661663061662084,0001,240
1991-12-25625638610610121,0001,220
1991-12-24646659625625120,0001,250
1991-12-20640650635635165,0001,270
1991-12-19659660640640124,0001,280
1991-12-1866366565665986,0001,318
1991-12-1767167166166385,0001,326
1991-12-1666166766066767,0001,334
1991-12-13650674650661123,0001,322
1991-12-12642655640650108,0001,300
1991-12-11635639632636109,0001,272
1991-12-1063864563863843,0001,276
1991-12-0965066065065834,0001,316
1991-12-0666066865966051,0001,320
1991-12-0566067065066961,0001,338
1991-12-04643674633661123,0001,322
1991-12-03642645632633201,0001,266
1991-12-0265565563163298,0001,264
1991-11-2968468967067098,0001,340
1991-11-2870570568169598,0001,390
1991-11-27700724688720308,0001,440
1991-11-2667069667069095,0001,380
1991-11-2568568566367082,0001,340
1991-11-22705705685686105,0001,372
1991-11-21719719695695197,0001,390
1991-11-20695704685704274,0001,408
1991-11-19701707700705247,0001,410
1991-11-18690691682682298,0001,364
1991-11-15720720708720202,0001,440
1991-11-14720737716737121,0001,474
1991-11-13750750720720239,0001,440
1991-11-12710745710745146,0001,490
1991-11-11717718706710175,0001,420
1991-11-08730738710720228,0001,440
1991-11-07746746736737230,0001,474
1991-11-06740746736736288,0001,472
1991-11-05766770736758300,0001,516
1991-11-01765769748765579,0001,530
1991-10-31759759736755768,0001,510
1991-10-307797837517511,653,0001,502
1991-10-297877977597695,197,0001,538
1991-10-287257897247674,515,0001,534
1991-10-25719719710719462,0001,438
1991-10-247197297107191,111,0001,438
1991-10-23681720675705802,0001,410
1991-10-22680695665681198,0001,362
1991-10-21700700675680257,0001,360
1991-10-18665700665693410,0001,386
1991-10-17660670653665135,0001,330
1991-10-16652660650650119,0001,300
1991-10-1565365965265280,0001,304
1991-10-14656660652659108,0001,318
1991-10-11655665655657115,0001,314
1991-10-09670683658675218,0001,350
1991-10-08685687676685230,0001,370
1991-10-07704704675685726,0001,370
1991-10-046606996516991,524,0001,398
1991-10-03627660626660291,0001,320
1991-10-02631638626626111,0001,252
1991-10-01620639614639155,0001,278
1991-09-3062062561261231,0001,224
1991-09-27617625616625104,0001,250
1991-09-2660561560561588,0001,230
1991-09-25611615595601187,0001,202
1991-09-2459062059061099,0001,220
1991-09-2062162260060079,0001,200
1991-09-19630640620620205,0001,240
1991-09-18630640626630242,0001,260
1991-09-1761162060562076,0001,240
1991-09-13589592578592253,0001,184
1991-09-12577585577584115,0001,168
1991-09-1157858957557568,0001,150
1991-09-1060060259659870,0001,196
1991-09-0960260360060053,0001,200
1991-09-06607610602602189,0001,204
1991-09-05594607594607152,0001,214
1991-09-04575590575590104,0001,180
1991-09-0357958457057579,0001,150
1991-09-0255157255156933,0001,138
1991-08-3054655654555167,0001,102
1991-08-2953154253154212,0001,084
1991-08-2855055053053060,0001,060
1991-08-2754555054055049,0001,100
1991-08-2654054553354550,0001,090
1991-08-2358058355055069,0001,100
1991-08-2258059358059083,0001,180
1991-08-2153757553756087,0001,120
1991-08-20540545531537167,0001,074
1991-08-19590590550550197,0001,100
1991-08-1659559559059059,0001,180
1991-08-1559359759359627,0001,192
1991-08-14583593583592150,0001,184
1991-08-13598601587590116,0001,180
1991-08-1260961060260298,0001,204
1991-08-0962062161861961,0001,238
1991-08-0862162162062144,0001,242
1991-08-0762162562062056,0001,240
1991-08-0662862862162137,0001,242
1991-08-0563063462562531,0001,250
1991-08-0262563462063047,0001,260
1991-08-0163063061761743,0001,234
1991-07-3162062762062683,0001,252
1991-07-3061762561761831,0001,236
1991-07-2961562461561929,0001,238
1991-07-2661062061062055,0001,240
1991-07-2561062061061595,0001,230
1991-07-2461962061061934,0001,238
1991-07-23602610602607122,0001,214
1991-07-2262062061061033,0001,220
1991-07-1962962962062225,0001,244
1991-07-18624625620624159,0001,248
1991-07-1763063062462468,0001,248
1991-07-1661963061963072,0001,260
1991-07-1560661860661327,0001,226
1991-07-1260161360160153,0001,202
1991-07-1160261059660052,0001,200
1991-07-1059060059060050,0001,200
1991-07-09565590550590189,0001,180
1991-07-08601602575575142,0001,150
1991-07-0561061560160176,0001,202
1991-07-0461061059660299,0001,204
1991-07-0362563261061197,0001,222
1991-07-0263164863064498,0001,288
1991-07-0162162961262981,0001,258
1991-06-2862262260060183,0001,202
1991-06-2762363062262535,0001,250
1991-06-2662164062163396,0001,266
1991-06-2562062061062080,0001,240
1991-06-2466066062362387,0001,246
1991-06-21661665660660104,0001,320
1991-06-2064366064366098,0001,320
1991-06-19669669651652139,0001,304
1991-06-18670671665665136,0001,330
1991-06-17685686670670132,0001,340
1991-06-14672685672680226,0001,360
1991-06-13675676666670123,0001,340
1991-06-12685707670677599,0001,354
1991-06-11641710635682778,0001,364
1991-06-1065965964164953,0001,298
1991-06-07646662640660104,0001,320
1991-06-0664065063864973,0001,298
1991-06-0565965964565948,0001,318
1991-06-0466566564964963,0001,298
1991-06-0366066565565585,0001,310
1991-05-3164165564065571,0001,310
1991-05-3064064463863944,0001,278
1991-05-29642645636645113,0001,290
1991-05-2864965063263271,0001,264
1991-05-2764665464664939,0001,298
1991-05-2463965063164653,0001,292
1991-05-2362264062264044,0001,280
1991-05-2262063062062237,0001,244
1991-05-2161262561261657,0001,232
1991-05-2063563563063076,0001,260
1991-05-1763564063164055,0001,280
1991-05-1664064063563569,0001,270
1991-05-1564064563163651,0001,272
1991-05-1465066064566042,0001,320
1991-05-1365966065265954,0001,318
1991-05-1065066465066453,0001,328
1991-05-0966066064765894,0001,316
1991-05-0865965963965040,0001,300
1991-05-0766767866066039,0001,320
1991-05-0266966965466795,0001,334
1991-05-01650659636659210,0001,318
1991-04-30638640630635211,0001,270
1991-04-26638647629629518,0001,258
1991-04-25660664638638603,0001,276
1991-04-24680680662664163,0001,328
1991-04-2367068567067996,0001,358
1991-04-2268769168068070,0001,360
1991-04-19691708681707145,0001,414
1991-04-18703708695695173,0001,390
1991-04-1772072671171187,0001,422
1991-04-1672672671572083,0001,440
1991-04-15734734710720110,0001,440
1991-04-12734734722725267,0001,450
1991-04-11727735726733194,0001,466
1991-04-10710728710725191,0001,450
1991-04-09720724710710163,0001,420
1991-04-0872472470072074,0001,440
1991-04-05715724715724130,0001,448
1991-04-04709729709715165,0001,430
1991-04-0370070969070956,0001,418
1991-04-0268069068068043,0001,360
1991-04-0168969468068233,0001,364
1991-03-2969069968669963,0001,398
1991-03-2870470469069991,0001,398
1991-03-2772372369569595,0001,390
1991-03-2672372371071036,0001,420
1991-03-2572973071573051,0001,460
1991-03-22709747709735293,0001,470
1991-03-20703719703719103,0001,438
1991-03-19730739708713163,0001,426
1991-03-18740740730732142,0001,464
1991-03-15719735714733346,0001,466
1991-03-14716717700702228,0001,404
1991-03-13716718707713125,0001,426
1991-03-12715716707707188,0001,414
1991-03-11715720710715309,0001,430
1991-03-08700715700711347,0001,422
1991-03-07715722688688326,0001,376
1991-03-06683719675705375,0001,410
1991-03-05675680670670116,0001,340
1991-03-0467067066066258,0001,324
1991-03-0166066966066086,0001,320
1991-02-28665680665669111,0001,338
1991-02-2766567065965993,0001,318
1991-02-26682683670674146,0001,348
1991-02-2567168065065781,0001,314
1991-02-2268068166667189,0001,342
1991-02-21660687660680104,0001,360
1991-02-20670685660680111,0001,360
1991-02-19660700660685185,0001,370
1991-02-18655680655677116,0001,354
1991-02-15659660650650109,0001,300
1991-02-14660672650669144,0001,338
1991-02-13660665640650175,0001,300
1991-02-12620669620660272,0001,320
1991-02-08570612570610317,0001,220
1991-02-0757557556056693,0001,132
1991-02-06560563550560140,0001,120
1991-02-05501550500545168,0001,090
1991-02-0449949949549660,000992
1991-02-0149449949049567,000990
1991-01-31501508499499140,000998
1991-01-3049649949549925,000998
1991-01-2950050949349377,000986
1991-01-2850150150050122,0001,002
1991-01-2551051050050374,0001,006
1991-01-2449050049050099,0001,000
1991-01-2352552550550559,0001,010
1991-01-2254054052552548,0001,050
1991-01-2153055552655550,0001,110
1991-01-18560560530550201,0001,100
1991-01-17515551510542174,0001,084
1991-01-16549549515520112,0001,040
1991-01-1454655054055038,0001,100
1991-01-1155055353854596,0001,090
1991-01-10556556535538162,0001,076
1991-01-0956056555555657,0001,112
1991-01-08561580550580152,0001,160
1991-01-07574574566566102,0001,132
1991-01-0457157357157177,0001,142

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