5195 バンドー化学(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 460 | 470 | 455 | 470 | 56,000 | 940 |
| 1993-12-29 | 467 | 469 | 450 | 450 | 83,000 | 900 |
| 1993-12-28 | 460 | 466 | 451 | 454 | 69,000 | 908 |
| 1993-12-27 | 452 | 457 | 441 | 457 | 107,000 | 914 |
| 1993-12-24 | 470 | 470 | 456 | 457 | 148,000 | 914 |
| 1993-12-22 | 480 | 480 | 469 | 470 | 161,000 | 940 |
| 1993-12-21 | 485 | 485 | 475 | 480 | 75,000 | 960 |
| 1993-12-20 | 500 | 501 | 489 | 489 | 123,000 | 978 |
| 1993-12-17 | 499 | 506 | 499 | 499 | 67,000 | 998 |
| 1993-12-16 | 485 | 501 | 485 | 499 | 168,000 | 998 |
| 1993-12-15 | 481 | 485 | 481 | 485 | 49,000 | 970 |
| 1993-12-14 | 485 | 485 | 480 | 484 | 69,000 | 968 |
| 1993-12-13 | 480 | 495 | 480 | 484 | 75,000 | 968 |
| 1993-12-10 | 480 | 498 | 480 | 490 | 116,000 | 980 |
| 1993-12-09 | 470 | 487 | 470 | 484 | 69,000 | 968 |
| 1993-12-08 | 474 | 475 | 466 | 466 | 75,000 | 932 |
| 1993-12-07 | 475 | 481 | 469 | 475 | 104,000 | 950 |
| 1993-12-06 | 485 | 485 | 470 | 475 | 139,000 | 950 |
| 1993-12-03 | 503 | 510 | 500 | 510 | 193,000 | 1,020 |
| 1993-12-02 | 518 | 550 | 510 | 522 | 268,000 | 1,044 |
| 1993-12-01 | 480 | 512 | 480 | 511 | 192,000 | 1,022 |
| 1993-11-30 | 457 | 481 | 457 | 480 | 157,000 | 960 |
| 1993-11-29 | 490 | 490 | 450 | 452 | 274,000 | 904 |
| 1993-11-26 | 525 | 526 | 486 | 490 | 250,000 | 980 |
| 1993-11-25 | 510 | 529 | 509 | 529 | 181,000 | 1,058 |
| 1993-11-24 | 513 | 521 | 501 | 511 | 168,000 | 1,022 |
| 1993-11-22 | 533 | 540 | 520 | 533 | 105,000 | 1,066 |
| 1993-11-19 | 553 | 557 | 545 | 553 | 121,000 | 1,106 |
| 1993-11-18 | 566 | 570 | 552 | 552 | 110,000 | 1,104 |
| 1993-11-17 | 576 | 580 | 567 | 567 | 89,000 | 1,134 |
| 1993-11-16 | 568 | 580 | 561 | 576 | 140,000 | 1,152 |
| 1993-11-15 | 590 | 590 | 571 | 571 | 97,000 | 1,142 |
| 1993-11-12 | 585 | 598 | 585 | 592 | 146,000 | 1,184 |
| 1993-11-11 | 566 | 575 | 566 | 575 | 120,000 | 1,150 |
| 1993-11-10 | 578 | 582 | 564 | 575 | 256,000 | 1,150 |
| 1993-11-09 | 592 | 592 | 578 | 579 | 229,000 | 1,158 |
| 1993-11-08 | 591 | 595 | 585 | 592 | 195,000 | 1,184 |
| 1993-11-05 | 610 | 610 | 580 | 600 | 252,000 | 1,200 |
| 1993-11-04 | 623 | 627 | 620 | 620 | 174,000 | 1,240 |
| 1993-11-02 | 626 | 628 | 623 | 623 | 123,000 | 1,246 |
| 1993-11-01 | 629 | 632 | 626 | 626 | 104,000 | 1,252 |
| 1993-10-29 | 623 | 630 | 623 | 626 | 197,000 | 1,252 |
| 1993-10-28 | 624 | 630 | 622 | 622 | 263,000 | 1,244 |
| 1993-10-27 | 637 | 640 | 620 | 630 | 328,000 | 1,260 |
| 1993-10-26 | 643 | 651 | 641 | 642 | 251,000 | 1,284 |
| 1993-10-25 | 655 | 663 | 652 | 653 | 201,000 | 1,306 |
| 1993-10-22 | 649 | 669 | 649 | 665 | 275,000 | 1,330 |
| 1993-10-21 | 656 | 658 | 651 | 651 | 378,000 | 1,302 |
| 1993-10-20 | 665 | 666 | 659 | 659 | 296,000 | 1,318 |
| 1993-10-19 | 661 | 667 | 661 | 667 | 246,000 | 1,334 |
| 1993-10-18 | 665 | 670 | 662 | 668 | 226,000 | 1,336 |
| 1993-10-15 | 676 | 677 | 668 | 672 | 395,000 | 1,344 |
| 1993-10-14 | 678 | 678 | 661 | 672 | 571,000 | 1,344 |
| 1993-10-13 | 690 | 691 | 678 | 678 | 608,000 | 1,356 |
| 1993-10-12 | 692 | 700 | 683 | 688 | 2,221,000 | 1,376 |
| 1993-10-08 | 680 | 688 | 675 | 682 | 1,053,000 | 1,364 |
| 1993-10-07 | 677 | 695 | 668 | 689 | 2,798,000 | 1,378 |
| 1993-10-06 | 672 | 675 | 658 | 673 | 1,527,000 | 1,346 |
| 1993-10-05 | 635 | 671 | 635 | 662 | 987,000 | 1,324 |
| 1993-10-04 | 633 | 635 | 628 | 635 | 108,000 | 1,270 |
| 1993-10-01 | 631 | 638 | 620 | 633 | 203,000 | 1,266 |
| 1993-09-30 | 630 | 633 | 618 | 620 | 82,000 | 1,240 |
| 1993-09-29 | 621 | 638 | 617 | 630 | 170,000 | 1,260 |
| 1993-09-28 | 630 | 634 | 626 | 633 | 138,000 | 1,266 |
| 1993-09-27 | 628 | 635 | 626 | 630 | 164,000 | 1,260 |
| 1993-09-24 | 631 | 635 | 630 | 632 | 119,000 | 1,264 |
| 1993-09-22 | 638 | 642 | 635 | 636 | 213,000 | 1,272 |
| 1993-09-21 | 645 | 666 | 645 | 648 | 470,000 | 1,296 |
| 1993-09-20 | 649 | 653 | 640 | 641 | 149,000 | 1,282 |
| 1993-09-17 | 664 | 664 | 640 | 641 | 303,000 | 1,282 |
| 1993-09-16 | 671 | 675 | 661 | 661 | 246,000 | 1,322 |
| 1993-09-14 | 683 | 684 | 670 | 675 | 852,000 | 1,350 |
| 1993-09-13 | 666 | 684 | 665 | 683 | 1,240,000 | 1,366 |
| 1993-09-10 | 651 | 669 | 651 | 661 | 903,000 | 1,322 |
| 1993-09-09 | 655 | 671 | 652 | 657 | 1,407,000 | 1,314 |
| 1993-09-08 | 635 | 665 | 634 | 652 | 1,887,000 | 1,304 |
| 1993-09-07 | 635 | 639 | 630 | 635 | 108,000 | 1,270 |
| 1993-09-06 | 640 | 641 | 635 | 635 | 193,000 | 1,270 |
| 1993-09-03 | 644 | 644 | 636 | 640 | 291,000 | 1,280 |
| 1993-09-02 | 638 | 644 | 625 | 644 | 421,000 | 1,288 |
| 1993-09-01 | 631 | 639 | 625 | 638 | 248,000 | 1,276 |
| 1993-08-31 | 637 | 637 | 620 | 621 | 131,000 | 1,242 |
| 1993-08-30 | 638 | 638 | 621 | 630 | 97,000 | 1,260 |
| 1993-08-27 | 628 | 633 | 620 | 628 | 283,000 | 1,256 |
| 1993-08-26 | 615 | 619 | 610 | 618 | 156,000 | 1,236 |
| 1993-08-25 | 611 | 620 | 608 | 619 | 194,000 | 1,238 |
| 1993-08-24 | 622 | 623 | 610 | 621 | 195,000 | 1,242 |
| 1993-08-23 | 630 | 633 | 621 | 622 | 124,000 | 1,244 |
| 1993-08-20 | 639 | 645 | 622 | 625 | 445,000 | 1,250 |
| 1993-08-19 | 635 | 664 | 630 | 633 | 2,342,000 | 1,266 |
| 1993-08-18 | 630 | 630 | 623 | 629 | 238,000 | 1,258 |
| 1993-08-17 | 625 | 635 | 625 | 630 | 323,000 | 1,260 |
| 1993-08-16 | 630 | 630 | 620 | 621 | 124,000 | 1,242 |
| 1993-08-13 | 626 | 630 | 622 | 628 | 216,000 | 1,256 |
| 1993-08-12 | 624 | 630 | 622 | 626 | 281,000 | 1,252 |
| 1993-08-11 | 621 | 625 | 618 | 618 | 266,000 | 1,236 |
| 1993-08-10 | 639 | 640 | 622 | 624 | 822,000 | 1,248 |
| 1993-08-09 | 621 | 638 | 618 | 634 | 1,393,000 | 1,268 |
| 1993-08-06 | 600 | 621 | 585 | 618 | 1,344,000 | 1,236 |
| 1993-08-05 | 585 | 592 | 577 | 592 | 115,000 | 1,184 |
| 1993-08-04 | 575 | 590 | 575 | 588 | 140,000 | 1,176 |
| 1993-08-03 | 590 | 598 | 584 | 585 | 112,000 | 1,170 |
| 1993-08-02 | 600 | 600 | 585 | 589 | 165,000 | 1,178 |
| 1993-07-30 | 600 | 604 | 582 | 590 | 303,000 | 1,180 |
| 1993-07-29 | 581 | 610 | 581 | 595 | 1,043,000 | 1,190 |
| 1993-07-28 | 564 | 589 | 560 | 581 | 662,000 | 1,162 |
| 1993-07-27 | 535 | 540 | 535 | 540 | 27,000 | 1,080 |
| 1993-07-26 | 530 | 535 | 530 | 531 | 78,000 | 1,062 |
| 1993-07-23 | 546 | 546 | 535 | 535 | 84,000 | 1,070 |
| 1993-07-22 | 556 | 559 | 540 | 546 | 81,000 | 1,092 |
| 1993-07-21 | 556 | 560 | 550 | 555 | 71,000 | 1,110 |
| 1993-07-20 | 565 | 565 | 550 | 565 | 74,000 | 1,130 |
| 1993-07-19 | 565 | 565 | 553 | 565 | 118,000 | 1,130 |
| 1993-07-16 | 553 | 557 | 545 | 555 | 78,000 | 1,110 |
| 1993-07-15 | 542 | 551 | 542 | 548 | 66,000 | 1,096 |
| 1993-07-14 | 545 | 546 | 541 | 541 | 77,000 | 1,082 |
| 1993-07-13 | 535 | 540 | 528 | 540 | 82,000 | 1,080 |
| 1993-07-12 | 540 | 540 | 535 | 535 | 50,000 | 1,070 |
| 1993-07-09 | 530 | 540 | 525 | 535 | 101,000 | 1,070 |
| 1993-07-08 | 545 | 545 | 532 | 538 | 60,000 | 1,076 |
| 1993-07-07 | 540 | 545 | 540 | 545 | 56,000 | 1,090 |
| 1993-07-06 | 541 | 550 | 540 | 545 | 69,000 | 1,090 |
| 1993-07-05 | 545 | 545 | 541 | 541 | 19,000 | 1,082 |
| 1993-07-02 | 545 | 550 | 540 | 540 | 75,000 | 1,080 |
| 1993-07-01 | 550 | 550 | 540 | 545 | 46,000 | 1,090 |
| 1993-06-30 | 552 | 559 | 540 | 541 | 70,000 | 1,082 |
| 1993-06-29 | 536 | 565 | 536 | 562 | 71,000 | 1,124 |
| 1993-06-28 | 550 | 560 | 535 | 545 | 45,000 | 1,090 |
| 1993-06-25 | 561 | 565 | 550 | 550 | 97,000 | 1,100 |
| 1993-06-24 | 535 | 560 | 535 | 560 | 119,000 | 1,120 |
| 1993-06-23 | 534 | 545 | 533 | 536 | 124,000 | 1,072 |
| 1993-06-22 | 510 | 534 | 510 | 534 | 92,000 | 1,068 |
| 1993-06-21 | 535 | 535 | 506 | 506 | 176,000 | 1,012 |
| 1993-06-18 | 554 | 554 | 540 | 541 | 139,000 | 1,082 |
| 1993-06-17 | 555 | 555 | 543 | 555 | 166,000 | 1,110 |
| 1993-06-16 | 557 | 565 | 541 | 560 | 262,000 | 1,120 |
| 1993-06-15 | 590 | 590 | 551 | 570 | 201,000 | 1,140 |
| 1993-06-14 | 615 | 615 | 596 | 598 | 171,000 | 1,196 |
| 1993-06-11 | 611 | 613 | 607 | 610 | 237,000 | 1,220 |
| 1993-06-10 | 598 | 610 | 598 | 608 | 223,000 | 1,216 |
| 1993-06-08 | 616 | 616 | 596 | 598 | 207,000 | 1,196 |
| 1993-06-07 | 622 | 622 | 615 | 620 | 266,000 | 1,240 |
| 1993-06-04 | 623 | 627 | 615 | 615 | 714,000 | 1,230 |
| 1993-06-03 | 606 | 619 | 606 | 617 | 1,439,000 | 1,234 |
| 1993-06-02 | 585 | 611 | 584 | 600 | 1,327,000 | 1,200 |
| 1993-06-01 | 586 | 586 | 570 | 580 | 144,000 | 1,160 |
| 1993-05-31 | 592 | 592 | 581 | 582 | 211,000 | 1,164 |
| 1993-05-28 | 593 | 594 | 582 | 588 | 429,000 | 1,176 |
| 1993-05-27 | 581 | 594 | 578 | 585 | 868,000 | 1,170 |
| 1993-05-26 | 579 | 579 | 565 | 577 | 158,000 | 1,154 |
| 1993-05-25 | 550 | 569 | 550 | 569 | 243,000 | 1,138 |
| 1993-05-24 | 549 | 559 | 549 | 552 | 166,000 | 1,104 |
| 1993-05-21 | 544 | 555 | 541 | 549 | 175,000 | 1,098 |
| 1993-05-20 | 545 | 555 | 545 | 546 | 107,000 | 1,092 |
| 1993-05-19 | 546 | 560 | 540 | 560 | 202,000 | 1,120 |
| 1993-05-18 | 561 | 561 | 550 | 558 | 200,000 | 1,116 |
| 1993-05-17 | 568 | 573 | 560 | 560 | 127,000 | 1,120 |
| 1993-05-14 | 573 | 580 | 571 | 578 | 165,000 | 1,156 |
| 1993-05-13 | 576 | 598 | 576 | 582 | 782,000 | 1,164 |
| 1993-05-12 | 560 | 589 | 560 | 586 | 1,535,000 | 1,172 |
| 1993-05-11 | 565 | 568 | 557 | 558 | 425,000 | 1,116 |
| 1993-05-10 | 570 | 570 | 556 | 559 | 401,000 | 1,118 |
| 1993-05-07 | 560 | 570 | 555 | 568 | 1,006,000 | 1,136 |
| 1993-05-06 | 550 | 560 | 541 | 560 | 609,000 | 1,120 |
| 1993-04-30 | 529 | 550 | 520 | 549 | 1,055,000 | 1,098 |
| 1993-04-28 | 510 | 528 | 507 | 528 | 633,000 | 1,056 |
| 1993-04-27 | 491 | 505 | 491 | 504 | 193,000 | 1,008 |
| 1993-04-26 | 487 | 492 | 487 | 487 | 64,000 | 974 |
| 1993-04-23 | 496 | 499 | 491 | 492 | 139,000 | 984 |
| 1993-04-22 | 500 | 508 | 491 | 491 | 235,000 | 982 |
| 1993-04-21 | 503 | 510 | 490 | 499 | 307,000 | 998 |
| 1993-04-20 | 510 | 520 | 505 | 508 | 610,000 | 1,016 |
| 1993-04-19 | 489 | 504 | 481 | 504 | 235,000 | 1,008 |
| 1993-04-16 | 505 | 507 | 480 | 480 | 633,000 | 960 |
| 1993-04-15 | 486 | 497 | 485 | 497 | 373,000 | 994 |
| 1993-04-14 | 495 | 495 | 481 | 481 | 318,000 | 962 |
| 1993-04-13 | 470 | 490 | 468 | 490 | 257,000 | 980 |
| 1993-04-12 | 472 | 480 | 457 | 462 | 155,000 | 924 |
| 1993-04-09 | 484 | 484 | 472 | 472 | 164,000 | 944 |
| 1993-04-08 | 480 | 496 | 476 | 485 | 377,000 | 970 |
| 1993-04-07 | 471 | 490 | 471 | 485 | 854,000 | 970 |
| 1993-04-06 | 468 | 474 | 461 | 468 | 270,000 | 936 |
| 1993-04-05 | 460 | 468 | 452 | 461 | 353,000 | 922 |
| 1993-04-02 | 445 | 459 | 445 | 455 | 380,000 | 910 |
| 1993-04-01 | 436 | 445 | 435 | 445 | 42,000 | 890 |
| 1993-03-31 | 448 | 450 | 435 | 435 | 161,000 | 870 |
| 1993-03-30 | 462 | 463 | 450 | 450 | 177,000 | 900 |
| 1993-03-29 | 448 | 458 | 443 | 457 | 138,000 | 914 |
| 1993-03-26 | 445 | 445 | 433 | 443 | 159,000 | 886 |
| 1993-03-25 | 434 | 441 | 433 | 433 | 233,000 | 866 |
| 1993-03-24 | 428 | 440 | 427 | 440 | 86,000 | 880 |
| 1993-03-23 | 430 | 435 | 426 | 427 | 135,000 | 854 |
| 1993-03-22 | 446 | 446 | 425 | 425 | 127,000 | 850 |
| 1993-03-19 | 455 | 460 | 440 | 445 | 223,000 | 890 |
| 1993-03-18 | 451 | 467 | 450 | 450 | 450,000 | 900 |
| 1993-03-17 | 464 | 470 | 445 | 449 | 761,000 | 898 |
| 1993-03-16 | 445 | 467 | 423 | 467 | 1,281,000 | 934 |
| 1993-03-15 | 417 | 443 | 413 | 443 | 320,000 | 886 |
| 1993-03-12 | 408 | 419 | 407 | 419 | 249,000 | 838 |
| 1993-03-11 | 390 | 400 | 390 | 397 | 117,000 | 794 |
| 1993-03-10 | 400 | 407 | 388 | 388 | 93,000 | 776 |
| 1993-03-09 | 400 | 400 | 394 | 396 | 172,000 | 792 |
| 1993-03-08 | 372 | 406 | 372 | 393 | 166,000 | 786 |
| 1993-03-05 | 371 | 374 | 371 | 371 | 145,000 | 742 |
| 1993-03-04 | 375 | 379 | 370 | 374 | 99,000 | 748 |
| 1993-03-03 | 375 | 376 | 371 | 371 | 89,000 | 742 |
| 1993-03-02 | 375 | 378 | 373 | 377 | 75,000 | 754 |
| 1993-03-01 | 388 | 388 | 380 | 380 | 134,000 | 760 |
| 1993-02-26 | 381 | 385 | 380 | 383 | 202,000 | 766 |
| 1993-02-25 | 390 | 392 | 385 | 385 | 89,000 | 770 |
| 1993-02-24 | 390 | 397 | 390 | 391 | 68,000 | 782 |
| 1993-02-23 | 396 | 396 | 390 | 390 | 90,000 | 780 |
| 1993-02-22 | 408 | 410 | 400 | 400 | 48,000 | 800 |
| 1993-02-19 | 405 | 410 | 405 | 408 | 46,000 | 816 |
| 1993-02-18 | 405 | 405 | 399 | 405 | 31,000 | 810 |
| 1993-02-17 | 408 | 408 | 393 | 400 | 36,000 | 800 |
| 1993-02-16 | 410 | 410 | 405 | 410 | 50,000 | 820 |
| 1993-02-15 | 404 | 412 | 404 | 410 | 30,000 | 820 |
| 1993-02-12 | 410 | 410 | 404 | 404 | 9,000 | 808 |
| 1993-02-10 | 414 | 414 | 403 | 403 | 37,000 | 806 |
| 1993-02-09 | 420 | 420 | 415 | 415 | 40,000 | 830 |
| 1993-02-08 | 427 | 427 | 415 | 415 | 54,000 | 830 |
| 1993-02-05 | 420 | 424 | 420 | 422 | 62,000 | 844 |
| 1993-02-04 | 431 | 431 | 415 | 420 | 72,000 | 840 |
| 1993-02-03 | 417 | 432 | 417 | 432 | 161,000 | 864 |
| 1993-02-02 | 409 | 415 | 409 | 415 | 70,000 | 830 |
| 1993-02-01 | 417 | 419 | 415 | 419 | 44,000 | 838 |
| 1993-01-29 | 403 | 412 | 400 | 412 | 98,000 | 824 |
| 1993-01-28 | 392 | 404 | 390 | 403 | 52,000 | 806 |
| 1993-01-27 | 402 | 402 | 387 | 390 | 56,000 | 780 |
| 1993-01-26 | 402 | 402 | 398 | 402 | 49,000 | 804 |
| 1993-01-25 | 405 | 405 | 400 | 400 | 23,000 | 800 |
| 1993-01-22 | 405 | 405 | 405 | 405 | 24,000 | 810 |
| 1993-01-21 | 412 | 412 | 406 | 407 | 56,000 | 814 |
| 1993-01-20 | 410 | 413 | 405 | 412 | 44,000 | 824 |
| 1993-01-19 | 400 | 410 | 398 | 410 | 37,000 | 820 |
| 1993-01-18 | 405 | 406 | 400 | 400 | 52,000 | 800 |
| 1993-01-14 | 401 | 405 | 397 | 405 | 48,000 | 810 |
| 1993-01-13 | 420 | 420 | 405 | 405 | 70,000 | 810 |
| 1993-01-12 | 425 | 425 | 420 | 420 | 15,000 | 840 |
| 1993-01-11 | 425 | 425 | 419 | 420 | 47,000 | 840 |
| 1993-01-08 | 421 | 430 | 415 | 430 | 49,000 | 860 |
| 1993-01-07 | 421 | 421 | 413 | 420 | 46,000 | 840 |
| 1993-01-06 | 415 | 425 | 415 | 417 | 100,000 | 834 |
| 1993-01-05 | 425 | 428 | 414 | 415 | 27,000 | 830 |
| 1993-01-04 | 425 | 425 | 421 | 423 | 11,000 | 846 |
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