5195 バンドー化学(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 561 | 574 | 560 | 574 | 242,000 | 1,148 |
| 1994-12-29 | 555 | 565 | 550 | 564 | 249,000 | 1,128 |
| 1994-12-28 | 555 | 565 | 554 | 565 | 298,000 | 1,130 |
| 1994-12-27 | 542 | 558 | 539 | 558 | 295,000 | 1,116 |
| 1994-12-26 | 539 | 540 | 533 | 540 | 87,000 | 1,080 |
| 1994-12-22 | 524 | 535 | 524 | 535 | 128,000 | 1,070 |
| 1994-12-21 | 523 | 530 | 520 | 520 | 148,000 | 1,040 |
| 1994-12-20 | 523 | 526 | 522 | 526 | 52,000 | 1,052 |
| 1994-12-19 | 533 | 533 | 518 | 523 | 70,000 | 1,046 |
| 1994-12-16 | 520 | 521 | 510 | 513 | 137,000 | 1,026 |
| 1994-12-15 | 519 | 519 | 503 | 506 | 100,000 | 1,012 |
| 1994-12-14 | 502 | 502 | 501 | 501 | 60,000 | 1,002 |
| 1994-12-13 | 505 | 505 | 502 | 503 | 72,000 | 1,006 |
| 1994-12-12 | 510 | 510 | 504 | 505 | 107,000 | 1,010 |
| 1994-12-09 | 528 | 528 | 511 | 511 | 391,000 | 1,022 |
| 1994-12-08 | 520 | 521 | 515 | 519 | 75,000 | 1,038 |
| 1994-12-07 | 511 | 527 | 511 | 520 | 382,000 | 1,040 |
| 1994-12-06 | 522 | 525 | 521 | 521 | 41,000 | 1,042 |
| 1994-12-05 | 513 | 535 | 513 | 520 | 40,000 | 1,040 |
| 1994-12-02 | 520 | 520 | 510 | 511 | 80,000 | 1,022 |
| 1994-12-01 | 516 | 520 | 516 | 520 | 70,000 | 1,040 |
| 1994-11-30 | 510 | 515 | 510 | 513 | 92,000 | 1,026 |
| 1994-11-29 | 510 | 515 | 507 | 508 | 56,000 | 1,016 |
| 1994-11-28 | 510 | 519 | 505 | 505 | 70,000 | 1,010 |
| 1994-11-25 | 525 | 525 | 519 | 520 | 150,000 | 1,040 |
| 1994-11-24 | 520 | 530 | 518 | 520 | 145,000 | 1,040 |
| 1994-11-22 | 530 | 540 | 526 | 535 | 279,000 | 1,070 |
| 1994-11-21 | 535 | 540 | 532 | 535 | 60,000 | 1,070 |
| 1994-11-18 | 539 | 549 | 535 | 549 | 140,000 | 1,098 |
| 1994-11-17 | 532 | 539 | 530 | 535 | 61,000 | 1,070 |
| 1994-11-16 | 531 | 535 | 531 | 535 | 73,000 | 1,070 |
| 1994-11-15 | 530 | 540 | 530 | 540 | 74,000 | 1,080 |
| 1994-11-14 | 525 | 528 | 525 | 527 | 86,000 | 1,054 |
| 1994-11-11 | 517 | 528 | 512 | 528 | 100,000 | 1,056 |
| 1994-11-10 | 530 | 530 | 517 | 517 | 110,000 | 1,034 |
| 1994-11-09 | 540 | 540 | 525 | 530 | 194,000 | 1,060 |
| 1994-11-08 | 536 | 541 | 534 | 540 | 78,000 | 1,080 |
| 1994-11-07 | 543 | 543 | 535 | 540 | 47,000 | 1,080 |
| 1994-11-04 | 540 | 543 | 534 | 543 | 56,000 | 1,086 |
| 1994-11-02 | 539 | 542 | 539 | 540 | 86,000 | 1,080 |
| 1994-11-01 | 549 | 549 | 544 | 546 | 37,000 | 1,092 |
| 1994-10-31 | 538 | 545 | 538 | 544 | 65,000 | 1,088 |
| 1994-10-28 | 540 | 541 | 537 | 537 | 84,000 | 1,074 |
| 1994-10-27 | 539 | 544 | 538 | 540 | 49,000 | 1,080 |
| 1994-10-26 | 540 | 549 | 538 | 538 | 91,000 | 1,076 |
| 1994-10-25 | 550 | 555 | 549 | 550 | 115,000 | 1,100 |
| 1994-10-24 | 550 | 556 | 547 | 550 | 70,000 | 1,100 |
| 1994-10-21 | 557 | 557 | 545 | 550 | 90,000 | 1,100 |
| 1994-10-20 | 545 | 560 | 541 | 555 | 201,000 | 1,110 |
| 1994-10-19 | 541 | 549 | 536 | 549 | 135,000 | 1,098 |
| 1994-10-18 | 541 | 543 | 539 | 541 | 134,000 | 1,082 |
| 1994-10-17 | 540 | 550 | 540 | 541 | 86,000 | 1,082 |
| 1994-10-14 | 540 | 544 | 537 | 540 | 108,000 | 1,080 |
| 1994-10-13 | 533 | 544 | 533 | 540 | 129,000 | 1,080 |
| 1994-10-12 | 525 | 535 | 525 | 532 | 118,000 | 1,064 |
| 1994-10-11 | 533 | 540 | 527 | 530 | 68,000 | 1,060 |
| 1994-10-07 | 540 | 543 | 535 | 543 | 90,000 | 1,086 |
| 1994-10-06 | 540 | 540 | 536 | 540 | 240,000 | 1,080 |
| 1994-10-05 | 540 | 544 | 537 | 540 | 75,000 | 1,080 |
| 1994-10-04 | 540 | 540 | 530 | 530 | 81,000 | 1,060 |
| 1994-10-03 | 543 | 543 | 535 | 540 | 71,000 | 1,080 |
| 1994-09-30 | 547 | 549 | 540 | 543 | 99,000 | 1,086 |
| 1994-09-29 | 540 | 548 | 539 | 540 | 87,000 | 1,080 |
| 1994-09-28 | 535 | 536 | 532 | 536 | 60,000 | 1,072 |
| 1994-09-27 | 534 | 535 | 530 | 535 | 70,000 | 1,070 |
| 1994-09-26 | 526 | 534 | 526 | 527 | 71,000 | 1,054 |
| 1994-09-22 | 525 | 535 | 525 | 535 | 88,000 | 1,070 |
| 1994-09-21 | 525 | 540 | 521 | 523 | 80,000 | 1,046 |
| 1994-09-20 | 530 | 530 | 521 | 525 | 27,000 | 1,050 |
| 1994-09-19 | 531 | 532 | 520 | 520 | 103,000 | 1,040 |
| 1994-09-16 | 530 | 532 | 530 | 532 | 147,000 | 1,064 |
| 1994-09-14 | 534 | 534 | 521 | 530 | 253,000 | 1,060 |
| 1994-09-13 | 530 | 535 | 525 | 530 | 159,000 | 1,060 |
| 1994-09-12 | 541 | 541 | 527 | 530 | 112,000 | 1,060 |
| 1994-09-09 | 533 | 540 | 530 | 531 | 85,000 | 1,062 |
| 1994-09-08 | 530 | 530 | 521 | 523 | 90,000 | 1,046 |
| 1994-09-07 | 532 | 533 | 521 | 521 | 102,000 | 1,042 |
| 1994-09-06 | 536 | 536 | 530 | 530 | 102,000 | 1,060 |
| 1994-09-05 | 542 | 542 | 536 | 540 | 20,000 | 1,080 |
| 1994-09-02 | 544 | 544 | 541 | 542 | 39,000 | 1,084 |
| 1994-09-01 | 543 | 545 | 540 | 540 | 59,000 | 1,080 |
| 1994-08-31 | 550 | 555 | 545 | 550 | 98,000 | 1,100 |
| 1994-08-30 | 541 | 545 | 541 | 543 | 48,000 | 1,086 |
| 1994-08-29 | 556 | 556 | 550 | 555 | 32,000 | 1,110 |
| 1994-08-26 | 556 | 560 | 550 | 550 | 23,000 | 1,100 |
| 1994-08-25 | 560 | 560 | 555 | 556 | 66,000 | 1,112 |
| 1994-08-24 | 545 | 560 | 545 | 550 | 71,000 | 1,100 |
| 1994-08-23 | 555 | 559 | 550 | 555 | 59,000 | 1,110 |
| 1994-08-22 | 555 | 561 | 550 | 551 | 125,000 | 1,102 |
| 1994-08-19 | 552 | 552 | 545 | 545 | 55,000 | 1,090 |
| 1994-08-18 | 559 | 559 | 550 | 550 | 50,000 | 1,100 |
| 1994-08-17 | 560 | 560 | 552 | 557 | 90,000 | 1,114 |
| 1994-08-16 | 550 | 560 | 548 | 560 | 87,000 | 1,120 |
| 1994-08-15 | 555 | 555 | 550 | 550 | 45,000 | 1,100 |
| 1994-08-12 | 559 | 559 | 550 | 550 | 68,000 | 1,100 |
| 1994-08-11 | 554 | 554 | 549 | 554 | 84,000 | 1,108 |
| 1994-08-10 | 559 | 562 | 552 | 552 | 148,000 | 1,104 |
| 1994-08-09 | 557 | 560 | 550 | 559 | 73,000 | 1,118 |
| 1994-08-08 | 555 | 560 | 555 | 555 | 40,000 | 1,110 |
| 1994-08-05 | 572 | 574 | 555 | 562 | 285,000 | 1,124 |
| 1994-08-04 | 550 | 567 | 548 | 562 | 2,570,000 | 1,124 |
| 1994-08-03 | 559 | 559 | 550 | 550 | 112,000 | 1,100 |
| 1994-08-02 | 545 | 562 | 545 | 560 | 319,000 | 1,120 |
| 1994-08-01 | 535 | 536 | 535 | 535 | 99,000 | 1,070 |
| 1994-07-29 | 540 | 540 | 530 | 532 | 67,000 | 1,064 |
| 1994-07-28 | 522 | 529 | 520 | 528 | 57,000 | 1,056 |
| 1994-07-27 | 532 | 533 | 522 | 525 | 47,000 | 1,050 |
| 1994-07-26 | 537 | 538 | 537 | 537 | 49,000 | 1,074 |
| 1994-07-25 | 535 | 541 | 530 | 532 | 35,000 | 1,064 |
| 1994-07-22 | 542 | 543 | 540 | 541 | 81,000 | 1,082 |
| 1994-07-21 | 549 | 555 | 541 | 543 | 102,000 | 1,086 |
| 1994-07-20 | 560 | 563 | 550 | 559 | 148,000 | 1,118 |
| 1994-07-19 | 550 | 553 | 544 | 545 | 70,000 | 1,090 |
| 1994-07-18 | 560 | 560 | 545 | 550 | 43,000 | 1,100 |
| 1994-07-15 | 559 | 563 | 556 | 560 | 98,000 | 1,120 |
| 1994-07-14 | 543 | 560 | 540 | 552 | 179,000 | 1,104 |
| 1994-07-13 | 545 | 545 | 538 | 539 | 123,000 | 1,078 |
| 1994-07-12 | 550 | 555 | 544 | 544 | 90,000 | 1,088 |
| 1994-07-11 | 548 | 550 | 546 | 550 | 23,000 | 1,100 |
| 1994-07-08 | 557 | 560 | 550 | 550 | 63,000 | 1,100 |
| 1994-07-07 | 554 | 554 | 550 | 553 | 120,000 | 1,106 |
| 1994-07-06 | 565 | 568 | 560 | 564 | 113,000 | 1,128 |
| 1994-07-05 | 566 | 568 | 561 | 568 | 82,000 | 1,136 |
| 1994-07-04 | 551 | 560 | 551 | 555 | 51,000 | 1,110 |
| 1994-07-01 | 548 | 550 | 548 | 550 | 42,000 | 1,100 |
| 1994-06-30 | 548 | 560 | 547 | 547 | 105,000 | 1,094 |
| 1994-06-29 | 555 | 555 | 546 | 548 | 103,000 | 1,096 |
| 1994-06-28 | 550 | 570 | 550 | 560 | 97,000 | 1,120 |
| 1994-06-27 | 542 | 550 | 542 | 545 | 107,000 | 1,090 |
| 1994-06-24 | 560 | 570 | 551 | 551 | 137,000 | 1,102 |
| 1994-06-23 | 561 | 570 | 560 | 565 | 63,000 | 1,130 |
| 1994-06-22 | 560 | 563 | 558 | 558 | 96,000 | 1,116 |
| 1994-06-21 | 573 | 580 | 570 | 571 | 115,000 | 1,142 |
| 1994-06-20 | 585 | 590 | 583 | 583 | 151,000 | 1,166 |
| 1994-06-17 | 582 | 585 | 578 | 583 | 162,000 | 1,166 |
| 1994-06-16 | 584 | 590 | 580 | 580 | 185,000 | 1,160 |
| 1994-06-15 | 590 | 595 | 581 | 584 | 174,000 | 1,168 |
| 1994-06-14 | 590 | 600 | 585 | 588 | 547,000 | 1,176 |
| 1994-06-13 | 573 | 585 | 571 | 585 | 172,000 | 1,170 |
| 1994-06-10 | 572 | 581 | 572 | 575 | 233,000 | 1,150 |
| 1994-06-09 | 580 | 584 | 575 | 582 | 198,000 | 1,164 |
| 1994-06-08 | 562 | 580 | 562 | 579 | 179,000 | 1,158 |
| 1994-06-07 | 560 | 570 | 560 | 562 | 60,000 | 1,124 |
| 1994-06-06 | 555 | 570 | 555 | 566 | 87,000 | 1,132 |
| 1994-06-03 | 577 | 582 | 561 | 565 | 127,000 | 1,130 |
| 1994-06-02 | 580 | 589 | 577 | 580 | 377,000 | 1,160 |
| 1994-06-01 | 576 | 582 | 575 | 575 | 151,000 | 1,150 |
| 1994-05-31 | 583 | 583 | 573 | 575 | 146,000 | 1,150 |
| 1994-05-30 | 579 | 585 | 575 | 583 | 225,000 | 1,166 |
| 1994-05-27 | 578 | 580 | 572 | 575 | 406,000 | 1,150 |
| 1994-05-26 | 559 | 568 | 559 | 568 | 164,000 | 1,136 |
| 1994-05-25 | 552 | 558 | 551 | 555 | 67,000 | 1,110 |
| 1994-05-24 | 550 | 555 | 550 | 555 | 92,000 | 1,110 |
| 1994-05-23 | 550 | 555 | 550 | 550 | 72,000 | 1,100 |
| 1994-05-20 | 546 | 550 | 546 | 549 | 30,000 | 1,098 |
| 1994-05-19 | 546 | 550 | 545 | 545 | 37,000 | 1,090 |
| 1994-05-18 | 546 | 549 | 545 | 547 | 66,000 | 1,094 |
| 1994-05-17 | 554 | 554 | 545 | 545 | 33,000 | 1,090 |
| 1994-05-16 | 546 | 554 | 546 | 546 | 42,000 | 1,092 |
| 1994-05-13 | 547 | 554 | 546 | 553 | 92,000 | 1,106 |
| 1994-05-12 | 555 | 555 | 545 | 547 | 62,000 | 1,094 |
| 1994-05-11 | 542 | 557 | 541 | 557 | 304,000 | 1,114 |
| 1994-05-10 | 542 | 545 | 541 | 541 | 56,000 | 1,082 |
| 1994-05-09 | 545 | 553 | 545 | 545 | 33,000 | 1,090 |
| 1994-05-06 | 550 | 555 | 545 | 555 | 44,000 | 1,110 |
| 1994-05-02 | 549 | 550 | 541 | 550 | 90,000 | 1,100 |
| 1994-04-28 | 553 | 555 | 547 | 550 | 72,000 | 1,100 |
| 1994-04-27 | 542 | 555 | 542 | 550 | 66,000 | 1,100 |
| 1994-04-26 | 547 | 551 | 542 | 551 | 123,000 | 1,102 |
| 1994-04-25 | 555 | 555 | 540 | 551 | 85,000 | 1,102 |
| 1994-04-22 | 551 | 565 | 551 | 556 | 159,000 | 1,112 |
| 1994-04-21 | 552 | 555 | 550 | 551 | 94,000 | 1,102 |
| 1994-04-20 | 559 | 569 | 558 | 558 | 119,000 | 1,116 |
| 1994-04-19 | 575 | 575 | 566 | 569 | 104,000 | 1,138 |
| 1994-04-18 | 580 | 588 | 575 | 575 | 339,000 | 1,150 |
| 1994-04-15 | 552 | 579 | 552 | 575 | 299,000 | 1,150 |
| 1994-04-14 | 553 | 562 | 552 | 562 | 91,000 | 1,124 |
| 1994-04-13 | 551 | 565 | 551 | 565 | 70,000 | 1,130 |
| 1994-04-12 | 567 | 567 | 546 | 547 | 211,000 | 1,094 |
| 1994-04-11 | 560 | 568 | 556 | 568 | 162,000 | 1,136 |
| 1994-04-08 | 545 | 563 | 536 | 547 | 314,000 | 1,094 |
| 1994-04-07 | 549 | 550 | 541 | 543 | 136,000 | 1,086 |
| 1994-04-06 | 548 | 550 | 545 | 549 | 186,000 | 1,098 |
| 1994-04-05 | 526 | 540 | 526 | 528 | 115,000 | 1,056 |
| 1994-04-04 | 525 | 531 | 525 | 526 | 82,000 | 1,052 |
| 1994-04-01 | 530 | 541 | 526 | 540 | 70,000 | 1,080 |
| 1994-03-31 | 530 | 535 | 530 | 534 | 113,000 | 1,068 |
| 1994-03-30 | 522 | 535 | 522 | 535 | 163,000 | 1,070 |
| 1994-03-29 | 540 | 547 | 537 | 537 | 117,000 | 1,074 |
| 1994-03-28 | 545 | 560 | 540 | 540 | 55,000 | 1,080 |
| 1994-03-25 | 541 | 550 | 541 | 548 | 96,000 | 1,096 |
| 1994-03-24 | 548 | 565 | 541 | 560 | 57,000 | 1,120 |
| 1994-03-23 | 564 | 564 | 539 | 540 | 129,000 | 1,080 |
| 1994-03-22 | 570 | 571 | 560 | 560 | 112,000 | 1,120 |
| 1994-03-18 | 580 | 585 | 555 | 572 | 225,000 | 1,144 |
| 1994-03-17 | 595 | 595 | 576 | 580 | 272,000 | 1,160 |
| 1994-03-16 | 600 | 600 | 580 | 593 | 594,000 | 1,186 |
| 1994-03-15 | 580 | 600 | 565 | 595 | 1,056,000 | 1,190 |
| 1994-03-14 | 549 | 570 | 549 | 570 | 379,000 | 1,140 |
| 1994-03-11 | 541 | 550 | 540 | 550 | 231,000 | 1,100 |
| 1994-03-10 | 559 | 559 | 535 | 535 | 344,000 | 1,070 |
| 1994-03-09 | 518 | 559 | 515 | 550 | 2,474,000 | 1,100 |
| 1994-03-08 | 520 | 521 | 515 | 515 | 116,000 | 1,030 |
| 1994-03-07 | 520 | 521 | 517 | 518 | 110,000 | 1,036 |
| 1994-03-04 | 514 | 520 | 514 | 516 | 242,000 | 1,032 |
| 1994-03-03 | 518 | 522 | 511 | 511 | 97,000 | 1,022 |
| 1994-03-02 | 518 | 525 | 512 | 518 | 152,000 | 1,036 |
| 1994-03-01 | 525 | 525 | 520 | 520 | 50,000 | 1,040 |
| 1994-02-28 | 519 | 519 | 510 | 519 | 34,000 | 1,038 |
| 1994-02-25 | 520 | 524 | 511 | 519 | 37,000 | 1,038 |
| 1994-02-24 | 519 | 525 | 518 | 525 | 84,000 | 1,050 |
| 1994-02-23 | 518 | 518 | 514 | 514 | 98,000 | 1,028 |
| 1994-02-22 | 500 | 515 | 498 | 500 | 33,000 | 1,000 |
| 1994-02-21 | 493 | 498 | 490 | 495 | 92,000 | 990 |
| 1994-02-18 | 504 | 505 | 491 | 493 | 133,000 | 986 |
| 1994-02-17 | 506 | 508 | 503 | 506 | 60,000 | 1,012 |
| 1994-02-16 | 511 | 511 | 500 | 506 | 109,000 | 1,012 |
| 1994-02-15 | 495 | 505 | 492 | 498 | 150,000 | 996 |
| 1994-02-14 | 534 | 534 | 515 | 520 | 132,000 | 1,040 |
| 1994-02-10 | 531 | 536 | 525 | 534 | 225,000 | 1,068 |
| 1994-02-09 | 550 | 559 | 525 | 525 | 334,000 | 1,050 |
| 1994-02-08 | 521 | 545 | 521 | 530 | 315,000 | 1,060 |
| 1994-02-07 | 515 | 525 | 515 | 525 | 35,000 | 1,050 |
| 1994-02-04 | 515 | 519 | 512 | 512 | 88,000 | 1,024 |
| 1994-02-03 | 525 | 529 | 511 | 525 | 120,000 | 1,050 |
| 1994-02-02 | 515 | 526 | 515 | 522 | 166,000 | 1,044 |
| 1994-02-01 | 545 | 545 | 522 | 530 | 235,000 | 1,060 |
| 1994-01-31 | 540 | 540 | 530 | 540 | 294,000 | 1,080 |
| 1994-01-28 | 499 | 499 | 490 | 490 | 121,000 | 980 |
| 1994-01-27 | 500 | 501 | 496 | 496 | 127,000 | 992 |
| 1994-01-26 | 502 | 503 | 495 | 503 | 111,000 | 1,006 |
| 1994-01-25 | 486 | 502 | 486 | 502 | 70,000 | 1,004 |
| 1994-01-24 | 483 | 490 | 483 | 486 | 88,000 | 972 |
| 1994-01-21 | 523 | 523 | 510 | 523 | 124,000 | 1,046 |
| 1994-01-20 | 527 | 527 | 520 | 527 | 112,000 | 1,054 |
| 1994-01-19 | 515 | 529 | 515 | 527 | 252,000 | 1,054 |
| 1994-01-18 | 520 | 520 | 511 | 511 | 61,000 | 1,022 |
| 1994-01-17 | 530 | 530 | 506 | 510 | 68,000 | 1,020 |
| 1994-01-14 | 505 | 530 | 500 | 525 | 95,000 | 1,050 |
| 1994-01-13 | 522 | 522 | 511 | 511 | 129,000 | 1,022 |
| 1994-01-12 | 508 | 522 | 505 | 522 | 142,000 | 1,044 |
| 1994-01-11 | 505 | 520 | 505 | 508 | 183,000 | 1,016 |
| 1994-01-10 | 500 | 510 | 496 | 505 | 177,000 | 1,010 |
| 1994-01-07 | 481 | 510 | 481 | 491 | 122,000 | 982 |
| 1994-01-06 | 485 | 486 | 480 | 486 | 150,000 | 972 |
| 1994-01-05 | 472 | 484 | 472 | 480 | 77,000 | 960 |
| 1994-01-04 | 471 | 473 | 470 | 471 | 28,000 | 942 |
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