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