5195 バンドー化学(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 422 | 427 | 422 | 425 | 33,000 | 850 |
| 1992-12-29 | 434 | 440 | 429 | 440 | 66,000 | 880 |
| 1992-12-28 | 440 | 440 | 429 | 429 | 18,000 | 858 |
| 1992-12-25 | 443 | 443 | 427 | 435 | 74,000 | 870 |
| 1992-12-24 | 450 | 455 | 439 | 439 | 104,000 | 878 |
| 1992-12-22 | 436 | 449 | 430 | 449 | 137,000 | 898 |
| 1992-12-21 | 451 | 456 | 440 | 441 | 119,000 | 882 |
| 1992-12-18 | 448 | 459 | 445 | 453 | 470,000 | 906 |
| 1992-12-17 | 430 | 450 | 425 | 443 | 385,000 | 886 |
| 1992-12-16 | 427 | 432 | 426 | 432 | 137,000 | 864 |
| 1992-12-15 | 423 | 425 | 420 | 425 | 68,000 | 850 |
| 1992-12-14 | 421 | 423 | 421 | 421 | 31,000 | 842 |
| 1992-12-11 | 421 | 429 | 421 | 423 | 118,000 | 846 |
| 1992-12-10 | 425 | 430 | 420 | 426 | 145,000 | 852 |
| 1992-12-09 | 416 | 425 | 408 | 425 | 97,000 | 850 |
| 1992-12-08 | 410 | 415 | 410 | 413 | 58,000 | 826 |
| 1992-12-07 | 418 | 423 | 410 | 410 | 31,000 | 820 |
| 1992-12-04 | 422 | 422 | 408 | 408 | 47,000 | 816 |
| 1992-12-03 | 429 | 429 | 421 | 421 | 36,000 | 842 |
| 1992-12-02 | 430 | 431 | 427 | 430 | 62,000 | 860 |
| 1992-12-01 | 430 | 435 | 430 | 430 | 142,000 | 860 |
| 1992-11-30 | 429 | 430 | 426 | 430 | 68,000 | 860 |
| 1992-11-27 | 414 | 426 | 414 | 424 | 115,000 | 848 |
| 1992-11-26 | 411 | 420 | 411 | 416 | 76,000 | 832 |
| 1992-11-25 | 413 | 413 | 400 | 406 | 54,000 | 812 |
| 1992-11-24 | 415 | 420 | 413 | 413 | 82,000 | 826 |
| 1992-11-20 | 405 | 415 | 397 | 415 | 78,000 | 830 |
| 1992-11-19 | 411 | 411 | 401 | 405 | 157,000 | 810 |
| 1992-11-18 | 376 | 405 | 375 | 401 | 167,000 | 802 |
| 1992-11-17 | 384 | 384 | 375 | 375 | 32,000 | 750 |
| 1992-11-16 | 380 | 385 | 380 | 380 | 43,000 | 760 |
| 1992-11-13 | 370 | 380 | 370 | 380 | 186,000 | 760 |
| 1992-11-12 | 380 | 380 | 372 | 380 | 148,000 | 760 |
| 1992-11-11 | 381 | 385 | 378 | 383 | 92,000 | 766 |
| 1992-11-10 | 380 | 385 | 378 | 380 | 70,000 | 760 |
| 1992-11-09 | 390 | 391 | 380 | 380 | 99,000 | 760 |
| 1992-11-06 | 400 | 401 | 390 | 390 | 202,000 | 780 |
| 1992-11-05 | 402 | 415 | 402 | 405 | 62,000 | 810 |
| 1992-11-04 | 400 | 401 | 400 | 400 | 50,000 | 800 |
| 1992-11-02 | 400 | 405 | 400 | 400 | 46,000 | 800 |
| 1992-10-30 | 419 | 419 | 406 | 406 | 71,000 | 812 |
| 1992-10-29 | 420 | 425 | 420 | 420 | 33,000 | 840 |
| 1992-10-28 | 415 | 420 | 415 | 420 | 71,000 | 840 |
| 1992-10-27 | 425 | 427 | 417 | 420 | 29,000 | 840 |
| 1992-10-26 | 429 | 429 | 428 | 429 | 25,000 | 858 |
| 1992-10-23 | 426 | 439 | 426 | 428 | 75,000 | 856 |
| 1992-10-22 | 433 | 440 | 433 | 439 | 86,000 | 878 |
| 1992-10-21 | 439 | 439 | 433 | 435 | 18,000 | 870 |
| 1992-10-20 | 445 | 445 | 433 | 435 | 39,000 | 870 |
| 1992-10-19 | 460 | 460 | 445 | 445 | 53,000 | 890 |
| 1992-10-16 | 455 | 460 | 454 | 456 | 93,000 | 912 |
| 1992-10-15 | 459 | 460 | 452 | 452 | 42,000 | 904 |
| 1992-10-14 | 463 | 469 | 455 | 460 | 65,000 | 920 |
| 1992-10-13 | 457 | 460 | 450 | 460 | 45,000 | 920 |
| 1992-10-12 | 451 | 460 | 451 | 452 | 14,000 | 904 |
| 1992-10-09 | 460 | 460 | 450 | 451 | 43,000 | 902 |
| 1992-10-08 | 457 | 460 | 455 | 460 | 13,000 | 920 |
| 1992-10-07 | 465 | 465 | 455 | 455 | 53,000 | 910 |
| 1992-10-06 | 465 | 465 | 450 | 451 | 100,000 | 902 |
| 1992-10-05 | 471 | 471 | 456 | 465 | 36,000 | 930 |
| 1992-10-02 | 451 | 490 | 451 | 481 | 184,000 | 962 |
| 1992-10-01 | 462 | 465 | 450 | 450 | 116,000 | 900 |
| 1992-09-30 | 465 | 465 | 457 | 460 | 51,000 | 920 |
| 1992-09-29 | 465 | 470 | 461 | 463 | 110,000 | 926 |
| 1992-09-28 | 471 | 476 | 460 | 463 | 71,000 | 926 |
| 1992-09-25 | 469 | 469 | 465 | 468 | 129,000 | 936 |
| 1992-09-24 | 467 | 472 | 465 | 467 | 76,000 | 934 |
| 1992-09-22 | 465 | 465 | 462 | 462 | 94,000 | 924 |
| 1992-09-21 | 462 | 470 | 462 | 462 | 31,000 | 924 |
| 1992-09-18 | 473 | 473 | 460 | 462 | 59,000 | 924 |
| 1992-09-17 | 471 | 480 | 470 | 475 | 97,000 | 950 |
| 1992-09-16 | 479 | 479 | 470 | 470 | 134,000 | 940 |
| 1992-09-14 | 470 | 489 | 470 | 489 | 93,000 | 978 |
| 1992-09-11 | 490 | 490 | 471 | 471 | 239,000 | 942 |
| 1992-09-10 | 490 | 500 | 485 | 487 | 241,000 | 974 |
| 1992-09-09 | 495 | 500 | 485 | 500 | 107,000 | 1,000 |
| 1992-09-08 | 518 | 518 | 495 | 500 | 89,000 | 1,000 |
| 1992-09-07 | 522 | 529 | 510 | 511 | 124,000 | 1,022 |
| 1992-09-04 | 529 | 530 | 495 | 497 | 362,000 | 994 |
| 1992-09-03 | 488 | 530 | 488 | 530 | 383,000 | 1,060 |
| 1992-09-02 | 517 | 517 | 486 | 490 | 268,000 | 980 |
| 1992-09-01 | 540 | 561 | 519 | 525 | 886,000 | 1,050 |
| 1992-08-31 | 549 | 549 | 521 | 530 | 734,000 | 1,060 |
| 1992-08-28 | 420 | 471 | 417 | 470 | 429,000 | 940 |
| 1992-08-27 | 410 | 430 | 407 | 425 | 151,000 | 850 |
| 1992-08-26 | 400 | 415 | 398 | 412 | 53,000 | 824 |
| 1992-08-25 | 397 | 402 | 397 | 397 | 91,000 | 794 |
| 1992-08-24 | 406 | 424 | 402 | 402 | 174,000 | 804 |
| 1992-08-21 | 360 | 400 | 360 | 396 | 143,000 | 792 |
| 1992-08-20 | 331 | 366 | 331 | 358 | 119,000 | 716 |
| 1992-08-19 | 331 | 331 | 320 | 331 | 44,000 | 662 |
| 1992-08-18 | 341 | 341 | 320 | 321 | 26,000 | 642 |
| 1992-08-17 | 340 | 350 | 340 | 341 | 61,000 | 682 |
| 1992-08-14 | 330 | 339 | 325 | 335 | 102,000 | 670 |
| 1992-08-13 | 305 | 318 | 290 | 317 | 119,000 | 634 |
| 1992-08-12 | 320 | 325 | 301 | 302 | 132,000 | 604 |
| 1992-08-11 | 324 | 330 | 320 | 320 | 160,000 | 640 |
| 1992-08-10 | 353 | 353 | 322 | 328 | 136,000 | 656 |
| 1992-08-07 | 387 | 387 | 353 | 353 | 230,000 | 706 |
| 1992-08-06 | 407 | 410 | 386 | 387 | 142,000 | 774 |
| 1992-08-05 | 412 | 414 | 408 | 408 | 34,000 | 816 |
| 1992-08-04 | 419 | 419 | 411 | 412 | 51,000 | 824 |
| 1992-08-03 | 430 | 430 | 411 | 415 | 63,000 | 830 |
| 1992-07-31 | 422 | 439 | 422 | 435 | 53,000 | 870 |
| 1992-07-30 | 424 | 427 | 414 | 417 | 183,000 | 834 |
| 1992-07-29 | 454 | 455 | 440 | 440 | 48,000 | 880 |
| 1992-07-28 | 445 | 454 | 444 | 454 | 57,000 | 908 |
| 1992-07-27 | 470 | 472 | 450 | 454 | 132,000 | 908 |
| 1992-07-24 | 475 | 475 | 460 | 460 | 32,000 | 920 |
| 1992-07-23 | 450 | 475 | 450 | 475 | 50,000 | 950 |
| 1992-07-22 | 479 | 480 | 455 | 455 | 97,000 | 910 |
| 1992-07-21 | 471 | 485 | 471 | 485 | 104,000 | 970 |
| 1992-07-20 | 500 | 500 | 475 | 476 | 91,000 | 952 |
| 1992-07-17 | 510 | 520 | 505 | 507 | 356,000 | 1,014 |
| 1992-07-16 | 490 | 505 | 489 | 500 | 213,000 | 1,000 |
| 1992-07-15 | 486 | 490 | 481 | 483 | 18,000 | 966 |
| 1992-07-14 | 485 | 490 | 476 | 490 | 25,000 | 980 |
| 1992-07-13 | 485 | 485 | 475 | 480 | 35,000 | 960 |
| 1992-07-10 | 490 | 490 | 475 | 475 | 46,000 | 950 |
| 1992-07-09 | 488 | 495 | 480 | 480 | 50,000 | 960 |
| 1992-07-08 | 490 | 490 | 482 | 490 | 30,000 | 980 |
| 1992-07-07 | 495 | 498 | 485 | 485 | 102,000 | 970 |
| 1992-07-06 | 490 | 490 | 480 | 490 | 75,000 | 980 |
| 1992-07-03 | 500 | 500 | 490 | 490 | 73,000 | 980 |
| 1992-07-02 | 465 | 510 | 465 | 510 | 92,000 | 1,020 |
| 1992-07-01 | 463 | 463 | 455 | 460 | 58,000 | 920 |
| 1992-06-30 | 459 | 480 | 459 | 468 | 49,000 | 936 |
| 1992-06-29 | 470 | 475 | 460 | 460 | 63,000 | 920 |
| 1992-06-26 | 479 | 484 | 475 | 475 | 55,000 | 950 |
| 1992-06-25 | 474 | 474 | 471 | 474 | 55,000 | 948 |
| 1992-06-24 | 488 | 490 | 480 | 480 | 87,000 | 960 |
| 1992-06-23 | 487 | 495 | 485 | 490 | 55,000 | 980 |
| 1992-06-22 | 499 | 499 | 487 | 487 | 68,000 | 974 |
| 1992-06-19 | 500 | 509 | 491 | 494 | 68,000 | 988 |
| 1992-06-18 | 494 | 510 | 485 | 510 | 110,000 | 1,020 |
| 1992-06-17 | 505 | 508 | 490 | 494 | 175,000 | 988 |
| 1992-06-16 | 530 | 540 | 525 | 525 | 93,000 | 1,050 |
| 1992-06-15 | 550 | 550 | 530 | 530 | 40,000 | 1,060 |
| 1992-06-12 | 544 | 556 | 530 | 549 | 187,000 | 1,098 |
| 1992-06-11 | 525 | 545 | 523 | 545 | 72,000 | 1,090 |
| 1992-06-10 | 536 | 536 | 523 | 523 | 46,000 | 1,046 |
| 1992-06-09 | 521 | 531 | 520 | 526 | 26,000 | 1,052 |
| 1992-06-08 | 532 | 532 | 521 | 521 | 57,000 | 1,042 |
| 1992-06-05 | 540 | 540 | 531 | 532 | 74,000 | 1,064 |
| 1992-06-04 | 540 | 543 | 531 | 531 | 65,000 | 1,062 |
| 1992-06-03 | 540 | 548 | 535 | 543 | 90,000 | 1,086 |
| 1992-06-02 | 545 | 550 | 538 | 550 | 74,000 | 1,100 |
| 1992-06-01 | 534 | 540 | 533 | 535 | 61,000 | 1,070 |
| 1992-05-29 | 535 | 535 | 528 | 528 | 110,000 | 1,056 |
| 1992-05-28 | 525 | 531 | 525 | 525 | 38,000 | 1,050 |
| 1992-05-27 | 540 | 540 | 515 | 530 | 136,000 | 1,060 |
| 1992-05-26 | 540 | 545 | 540 | 541 | 76,000 | 1,082 |
| 1992-05-25 | 557 | 557 | 540 | 540 | 95,000 | 1,080 |
| 1992-05-22 | 560 | 564 | 547 | 547 | 109,000 | 1,094 |
| 1992-05-21 | 570 | 570 | 560 | 568 | 130,000 | 1,136 |
| 1992-05-20 | 575 | 575 | 560 | 570 | 277,000 | 1,140 |
| 1992-05-19 | 540 | 565 | 540 | 555 | 338,000 | 1,110 |
| 1992-05-18 | 535 | 547 | 534 | 537 | 155,000 | 1,074 |
| 1992-05-15 | 551 | 555 | 530 | 530 | 170,000 | 1,060 |
| 1992-05-14 | 555 | 564 | 551 | 562 | 270,000 | 1,124 |
| 1992-05-13 | 560 | 565 | 541 | 564 | 275,000 | 1,128 |
| 1992-05-12 | 571 | 580 | 565 | 565 | 366,000 | 1,130 |
| 1992-05-11 | 560 | 575 | 560 | 561 | 431,000 | 1,122 |
| 1992-05-08 | 560 | 585 | 559 | 566 | 775,000 | 1,132 |
| 1992-05-07 | 545 | 562 | 543 | 556 | 677,000 | 1,112 |
| 1992-05-06 | 526 | 548 | 525 | 545 | 776,000 | 1,090 |
| 1992-05-01 | 504 | 518 | 502 | 516 | 436,000 | 1,032 |
| 1992-04-30 | 520 | 523 | 501 | 508 | 603,000 | 1,016 |
| 1992-04-28 | 495 | 526 | 492 | 521 | 1,056,000 | 1,042 |
| 1992-04-27 | 516 | 516 | 500 | 508 | 203,000 | 1,016 |
| 1992-04-24 | 520 | 525 | 511 | 516 | 245,000 | 1,032 |
| 1992-04-23 | 494 | 520 | 494 | 520 | 189,000 | 1,040 |
| 1992-04-22 | 502 | 509 | 498 | 500 | 147,000 | 1,000 |
| 1992-04-21 | 506 | 524 | 500 | 507 | 48,000 | 1,014 |
| 1992-04-20 | 525 | 535 | 508 | 508 | 104,000 | 1,016 |
| 1992-04-17 | 560 | 560 | 545 | 545 | 188,000 | 1,090 |
| 1992-04-16 | 539 | 555 | 530 | 555 | 111,000 | 1,110 |
| 1992-04-15 | 505 | 544 | 505 | 529 | 267,000 | 1,058 |
| 1992-04-14 | 501 | 515 | 498 | 502 | 110,000 | 1,004 |
| 1992-04-13 | 526 | 534 | 505 | 505 | 101,000 | 1,010 |
| 1992-04-10 | 480 | 534 | 480 | 520 | 116,000 | 1,040 |
| 1992-04-09 | 473 | 501 | 473 | 481 | 103,000 | 962 |
| 1992-04-08 | 500 | 500 | 483 | 483 | 199,000 | 966 |
| 1992-04-07 | 551 | 551 | 541 | 550 | 171,000 | 1,100 |
| 1992-04-06 | 551 | 551 | 531 | 541 | 132,000 | 1,082 |
| 1992-04-03 | 550 | 550 | 520 | 541 | 244,000 | 1,082 |
| 1992-04-02 | 580 | 590 | 528 | 565 | 224,000 | 1,130 |
| 1992-04-01 | 626 | 626 | 578 | 590 | 324,000 | 1,180 |
| 1992-03-31 | 645 | 649 | 631 | 632 | 90,000 | 1,264 |
| 1992-03-30 | 636 | 646 | 635 | 644 | 108,000 | 1,288 |
| 1992-03-27 | 662 | 662 | 645 | 646 | 124,000 | 1,292 |
| 1992-03-26 | 665 | 679 | 665 | 668 | 169,000 | 1,336 |
| 1992-03-25 | 662 | 673 | 662 | 668 | 87,000 | 1,336 |
| 1992-03-24 | 677 | 677 | 660 | 661 | 171,000 | 1,322 |
| 1992-03-23 | 675 | 688 | 650 | 667 | 317,000 | 1,334 |
| 1992-03-19 | 656 | 675 | 647 | 675 | 581,000 | 1,350 |
| 1992-03-18 | 660 | 660 | 640 | 646 | 373,000 | 1,292 |
| 1992-03-17 | 689 | 690 | 665 | 665 | 341,000 | 1,330 |
| 1992-03-16 | 707 | 716 | 680 | 690 | 1,050,000 | 1,380 |
| 1992-03-13 | 675 | 709 | 673 | 697 | 1,291,000 | 1,394 |
| 1992-03-12 | 650 | 673 | 640 | 665 | 230,000 | 1,330 |
| 1992-03-11 | 680 | 683 | 660 | 660 | 412,000 | 1,320 |
| 1992-03-10 | 647 | 679 | 646 | 670 | 790,000 | 1,340 |
| 1992-03-09 | 648 | 648 | 639 | 640 | 153,000 | 1,280 |
| 1992-03-06 | 645 | 649 | 638 | 640 | 216,000 | 1,280 |
| 1992-03-05 | 621 | 644 | 621 | 639 | 187,000 | 1,278 |
| 1992-03-04 | 621 | 633 | 621 | 622 | 106,000 | 1,244 |
| 1992-03-03 | 622 | 630 | 621 | 621 | 53,000 | 1,242 |
| 1992-03-02 | 624 | 630 | 621 | 621 | 60,000 | 1,242 |
| 1992-02-28 | 630 | 638 | 620 | 622 | 67,000 | 1,244 |
| 1992-02-27 | 646 | 646 | 626 | 626 | 47,000 | 1,252 |
| 1992-02-26 | 625 | 640 | 625 | 636 | 141,000 | 1,272 |
| 1992-02-25 | 621 | 640 | 615 | 633 | 61,000 | 1,266 |
| 1992-02-24 | 637 | 637 | 620 | 621 | 45,000 | 1,242 |
| 1992-02-21 | 621 | 632 | 618 | 625 | 66,000 | 1,250 |
| 1992-02-20 | 615 | 616 | 612 | 616 | 25,000 | 1,232 |
| 1992-02-19 | 630 | 631 | 615 | 615 | 37,000 | 1,230 |
| 1992-02-18 | 630 | 647 | 630 | 640 | 45,000 | 1,280 |
| 1992-02-17 | 625 | 647 | 621 | 647 | 96,000 | 1,294 |
| 1992-02-14 | 637 | 639 | 625 | 625 | 112,000 | 1,250 |
| 1992-02-13 | 641 | 643 | 638 | 639 | 82,000 | 1,278 |
| 1992-02-12 | 661 | 661 | 643 | 643 | 52,000 | 1,286 |
| 1992-02-10 | 640 | 662 | 640 | 660 | 125,000 | 1,320 |
| 1992-02-07 | 650 | 683 | 646 | 660 | 607,000 | 1,320 |
| 1992-02-06 | 609 | 638 | 605 | 630 | 168,000 | 1,260 |
| 1992-02-05 | 610 | 615 | 602 | 604 | 46,000 | 1,208 |
| 1992-02-04 | 618 | 618 | 610 | 610 | 63,000 | 1,220 |
| 1992-02-03 | 613 | 625 | 610 | 620 | 62,000 | 1,240 |
| 1992-01-31 | 585 | 630 | 585 | 623 | 137,000 | 1,246 |
| 1992-01-30 | 594 | 600 | 582 | 595 | 92,000 | 1,190 |
| 1992-01-29 | 600 | 600 | 580 | 594 | 343,000 | 1,188 |
| 1992-01-28 | 600 | 607 | 587 | 600 | 190,000 | 1,200 |
| 1992-01-27 | 597 | 604 | 597 | 603 | 34,000 | 1,206 |
| 1992-01-24 | 600 | 609 | 596 | 609 | 115,000 | 1,218 |
| 1992-01-23 | 601 | 610 | 595 | 600 | 55,000 | 1,200 |
| 1992-01-22 | 590 | 600 | 587 | 600 | 109,000 | 1,200 |
| 1992-01-21 | 600 | 609 | 585 | 600 | 99,000 | 1,200 |
| 1992-01-20 | 617 | 620 | 601 | 610 | 150,000 | 1,220 |
| 1992-01-17 | 620 | 623 | 615 | 623 | 101,000 | 1,246 |
| 1992-01-16 | 621 | 640 | 621 | 630 | 87,000 | 1,260 |
| 1992-01-14 | 621 | 625 | 617 | 621 | 74,000 | 1,242 |
| 1992-01-13 | 625 | 631 | 617 | 631 | 45,000 | 1,262 |
| 1992-01-10 | 637 | 637 | 631 | 631 | 77,000 | 1,262 |
| 1992-01-09 | 629 | 645 | 629 | 645 | 74,000 | 1,290 |
| 1992-01-08 | 632 | 633 | 629 | 629 | 54,000 | 1,258 |
| 1992-01-07 | 630 | 639 | 630 | 632 | 96,000 | 1,264 |
| 1992-01-06 | 626 | 638 | 625 | 634 | 45,000 | 1,268 |
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