5195 バンドー化学(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 578 | 578 | 571 | 574 | 55,000 | 1,148 |
| 1995-12-28 | 580 | 580 | 572 | 572 | 128,000 | 1,144 |
| 1995-12-27 | 575 | 583 | 575 | 578 | 329,000 | 1,156 |
| 1995-12-26 | 584 | 584 | 574 | 574 | 393,000 | 1,148 |
| 1995-12-25 | 580 | 582 | 570 | 581 | 336,000 | 1,162 |
| 1995-12-22 | 580 | 585 | 565 | 570 | 386,000 | 1,140 |
| 1995-12-21 | 552 | 579 | 551 | 570 | 182,000 | 1,140 |
| 1995-12-20 | 560 | 566 | 551 | 551 | 121,000 | 1,102 |
| 1995-12-19 | 550 | 559 | 547 | 550 | 112,000 | 1,100 |
| 1995-12-18 | 567 | 567 | 558 | 558 | 121,000 | 1,116 |
| 1995-12-15 | 587 | 587 | 568 | 568 | 559,000 | 1,136 |
| 1995-12-14 | 551 | 592 | 551 | 584 | 1,735,000 | 1,168 |
| 1995-12-13 | 560 | 564 | 546 | 550 | 167,000 | 1,100 |
| 1995-12-12 | 553 | 565 | 552 | 560 | 224,000 | 1,120 |
| 1995-12-11 | 550 | 555 | 545 | 549 | 71,000 | 1,098 |
| 1995-12-08 | 552 | 557 | 545 | 545 | 111,000 | 1,090 |
| 1995-12-07 | 556 | 561 | 556 | 556 | 191,000 | 1,112 |
| 1995-12-06 | 552 | 556 | 546 | 555 | 186,000 | 1,110 |
| 1995-12-05 | 561 | 561 | 549 | 555 | 168,000 | 1,110 |
| 1995-12-04 | 559 | 559 | 545 | 551 | 156,000 | 1,102 |
| 1995-12-01 | 560 | 565 | 551 | 560 | 370,000 | 1,120 |
| 1995-11-30 | 550 | 570 | 545 | 553 | 460,000 | 1,106 |
| 1995-11-29 | 532 | 550 | 532 | 546 | 270,000 | 1,092 |
| 1995-11-28 | 538 | 540 | 530 | 530 | 86,000 | 1,060 |
| 1995-11-27 | 540 | 548 | 530 | 535 | 110,000 | 1,070 |
| 1995-11-24 | 530 | 538 | 530 | 535 | 107,000 | 1,070 |
| 1995-11-22 | 537 | 537 | 530 | 531 | 71,000 | 1,062 |
| 1995-11-21 | 529 | 537 | 522 | 530 | 110,000 | 1,060 |
| 1995-11-20 | 530 | 537 | 525 | 530 | 60,000 | 1,060 |
| 1995-11-17 | 518 | 530 | 518 | 527 | 83,000 | 1,054 |
| 1995-11-16 | 516 | 527 | 515 | 527 | 53,000 | 1,054 |
| 1995-11-15 | 522 | 522 | 512 | 516 | 64,000 | 1,032 |
| 1995-11-14 | 525 | 525 | 517 | 520 | 89,000 | 1,040 |
| 1995-11-13 | 540 | 540 | 521 | 530 | 94,000 | 1,060 |
| 1995-11-10 | 554 | 555 | 530 | 540 | 221,000 | 1,080 |
| 1995-11-09 | 545 | 564 | 540 | 551 | 996,000 | 1,102 |
| 1995-11-08 | 516 | 545 | 516 | 540 | 139,000 | 1,080 |
| 1995-11-07 | 525 | 526 | 516 | 526 | 58,000 | 1,052 |
| 1995-11-06 | 524 | 531 | 515 | 520 | 111,000 | 1,040 |
| 1995-11-02 | 513 | 530 | 513 | 530 | 75,000 | 1,060 |
| 1995-11-01 | 519 | 522 | 513 | 513 | 91,000 | 1,026 |
| 1995-10-31 | 510 | 520 | 510 | 519 | 103,000 | 1,038 |
| 1995-10-30 | 508 | 519 | 508 | 516 | 47,000 | 1,032 |
| 1995-10-27 | 531 | 538 | 522 | 522 | 105,000 | 1,044 |
| 1995-10-26 | 534 | 538 | 530 | 538 | 114,000 | 1,076 |
| 1995-10-25 | 534 | 536 | 531 | 535 | 104,000 | 1,070 |
| 1995-10-24 | 534 | 543 | 527 | 534 | 105,000 | 1,068 |
| 1995-10-23 | 525 | 535 | 521 | 534 | 285,000 | 1,068 |
| 1995-10-20 | 536 | 541 | 530 | 530 | 103,000 | 1,060 |
| 1995-10-19 | 532 | 539 | 529 | 532 | 79,000 | 1,064 |
| 1995-10-18 | 547 | 547 | 540 | 542 | 105,000 | 1,084 |
| 1995-10-17 | 550 | 550 | 543 | 549 | 164,000 | 1,098 |
| 1995-10-16 | 536 | 550 | 536 | 543 | 119,000 | 1,086 |
| 1995-10-13 | 538 | 548 | 530 | 548 | 104,000 | 1,096 |
| 1995-10-12 | 543 | 545 | 538 | 538 | 62,000 | 1,076 |
| 1995-10-11 | 546 | 550 | 543 | 545 | 66,000 | 1,090 |
| 1995-10-09 | 548 | 556 | 541 | 556 | 130,000 | 1,112 |
| 1995-10-06 | 543 | 553 | 531 | 553 | 136,000 | 1,106 |
| 1995-10-05 | 550 | 550 | 543 | 543 | 113,000 | 1,086 |
| 1995-10-04 | 552 | 558 | 543 | 555 | 640,000 | 1,110 |
| 1995-10-03 | 539 | 554 | 538 | 553 | 478,000 | 1,106 |
| 1995-10-02 | 524 | 532 | 524 | 526 | 53,000 | 1,052 |
| 1995-09-29 | 525 | 537 | 525 | 534 | 82,000 | 1,068 |
| 1995-09-28 | 523 | 535 | 523 | 531 | 85,000 | 1,062 |
| 1995-09-27 | 511 | 524 | 511 | 513 | 73,000 | 1,026 |
| 1995-09-26 | 500 | 520 | 500 | 509 | 94,000 | 1,018 |
| 1995-09-25 | 502 | 510 | 501 | 501 | 132,000 | 1,002 |
| 1995-09-22 | 536 | 536 | 500 | 500 | 171,000 | 1,000 |
| 1995-09-21 | 535 | 540 | 535 | 535 | 42,000 | 1,070 |
| 1995-09-20 | 546 | 556 | 532 | 535 | 145,000 | 1,070 |
| 1995-09-19 | 540 | 546 | 531 | 546 | 67,000 | 1,092 |
| 1995-09-18 | 550 | 564 | 543 | 543 | 192,000 | 1,086 |
| 1995-09-14 | 549 | 560 | 540 | 546 | 371,000 | 1,092 |
| 1995-09-13 | 534 | 534 | 526 | 530 | 3,230,000 | 1,060 |
| 1995-09-12 | 540 | 541 | 532 | 532 | 173,000 | 1,064 |
| 1995-09-11 | 518 | 540 | 518 | 530 | 360,000 | 1,060 |
| 1995-09-08 | 500 | 523 | 499 | 517 | 263,000 | 1,034 |
| 1995-09-07 | 505 | 506 | 502 | 504 | 86,000 | 1,008 |
| 1995-09-06 | 514 | 514 | 502 | 506 | 183,000 | 1,012 |
| 1995-09-05 | 501 | 514 | 501 | 512 | 212,000 | 1,024 |
| 1995-09-04 | 527 | 536 | 501 | 507 | 194,000 | 1,014 |
| 1995-09-01 | 538 | 540 | 520 | 536 | 374,000 | 1,072 |
| 1995-08-31 | 560 | 560 | 539 | 548 | 247,000 | 1,096 |
| 1995-08-30 | 557 | 569 | 551 | 560 | 445,000 | 1,120 |
| 1995-08-29 | 580 | 590 | 557 | 562 | 1,389,000 | 1,124 |
| 1995-08-28 | 571 | 580 | 561 | 572 | 1,814,000 | 1,144 |
| 1995-08-25 | 570 | 580 | 551 | 551 | 2,067,000 | 1,102 |
| 1995-08-24 | 520 | 560 | 515 | 560 | 2,248,000 | 1,120 |
| 1995-08-23 | 522 | 528 | 504 | 515 | 127,000 | 1,030 |
| 1995-08-22 | 529 | 549 | 528 | 528 | 694,000 | 1,056 |
| 1995-08-21 | 530 | 530 | 520 | 529 | 352,000 | 1,058 |
| 1995-08-18 | 529 | 530 | 520 | 526 | 402,000 | 1,052 |
| 1995-08-17 | 515 | 539 | 515 | 526 | 1,161,000 | 1,052 |
| 1995-08-16 | 518 | 520 | 508 | 520 | 578,000 | 1,040 |
| 1995-08-15 | 516 | 520 | 503 | 505 | 556,000 | 1,010 |
| 1995-08-14 | 493 | 518 | 490 | 516 | 1,100,000 | 1,032 |
| 1995-08-11 | 487 | 487 | 483 | 483 | 77,000 | 966 |
| 1995-08-10 | 489 | 489 | 475 | 482 | 118,000 | 964 |
| 1995-08-09 | 482 | 490 | 480 | 485 | 149,000 | 970 |
| 1995-08-08 | 480 | 490 | 475 | 480 | 121,000 | 960 |
| 1995-08-07 | 492 | 492 | 483 | 483 | 117,000 | 966 |
| 1995-08-04 | 490 | 500 | 488 | 492 | 304,000 | 984 |
| 1995-08-03 | 496 | 496 | 481 | 493 | 371,000 | 986 |
| 1995-08-02 | 488 | 500 | 485 | 494 | 448,000 | 988 |
| 1995-08-01 | 480 | 498 | 480 | 493 | 354,000 | 986 |
| 1995-07-31 | 489 | 489 | 479 | 485 | 111,000 | 970 |
| 1995-07-28 | 498 | 502 | 480 | 484 | 545,000 | 968 |
| 1995-07-27 | 480 | 504 | 475 | 498 | 2,089,000 | 996 |
| 1995-07-26 | 473 | 484 | 473 | 479 | 358,000 | 958 |
| 1995-07-25 | 471 | 490 | 465 | 471 | 988,000 | 942 |
| 1995-07-24 | 464 | 475 | 461 | 472 | 301,000 | 944 |
| 1995-07-21 | 464 | 464 | 455 | 460 | 280,000 | 920 |
| 1995-07-20 | 433 | 439 | 425 | 439 | 189,000 | 878 |
| 1995-07-19 | 446 | 450 | 439 | 439 | 65,000 | 878 |
| 1995-07-18 | 467 | 467 | 448 | 450 | 160,000 | 900 |
| 1995-07-17 | 468 | 470 | 460 | 462 | 99,000 | 924 |
| 1995-07-14 | 479 | 480 | 466 | 470 | 227,000 | 940 |
| 1995-07-13 | 464 | 485 | 464 | 481 | 833,000 | 962 |
| 1995-07-12 | 440 | 463 | 437 | 459 | 672,000 | 918 |
| 1995-07-11 | 433 | 435 | 420 | 435 | 120,000 | 870 |
| 1995-07-10 | 439 | 439 | 427 | 433 | 187,000 | 866 |
| 1995-07-07 | 424 | 434 | 420 | 424 | 384,000 | 848 |
| 1995-07-06 | 400 | 435 | 399 | 429 | 225,000 | 858 |
| 1995-07-05 | 404 | 404 | 395 | 399 | 242,000 | 798 |
| 1995-07-04 | 384 | 400 | 377 | 399 | 107,000 | 798 |
| 1995-07-03 | 393 | 393 | 383 | 383 | 36,000 | 766 |
| 1995-06-30 | 396 | 396 | 389 | 389 | 250,000 | 778 |
| 1995-06-29 | 403 | 410 | 395 | 396 | 105,000 | 792 |
| 1995-06-28 | 406 | 406 | 396 | 398 | 83,000 | 796 |
| 1995-06-27 | 415 | 415 | 405 | 410 | 88,000 | 820 |
| 1995-06-26 | 410 | 425 | 405 | 418 | 180,000 | 836 |
| 1995-06-23 | 392 | 405 | 392 | 405 | 96,000 | 810 |
| 1995-06-22 | 389 | 400 | 389 | 392 | 32,000 | 784 |
| 1995-06-21 | 385 | 390 | 385 | 390 | 30,000 | 780 |
| 1995-06-20 | 388 | 388 | 386 | 386 | 21,000 | 772 |
| 1995-06-19 | 376 | 380 | 376 | 378 | 9,000 | 756 |
| 1995-06-16 | 380 | 381 | 376 | 376 | 41,000 | 752 |
| 1995-06-15 | 377 | 378 | 376 | 378 | 32,000 | 756 |
| 1995-06-14 | 373 | 378 | 370 | 378 | 26,000 | 756 |
| 1995-06-13 | 377 | 378 | 371 | 378 | 94,000 | 756 |
| 1995-06-12 | 385 | 386 | 378 | 378 | 54,000 | 756 |
| 1995-06-09 | 395 | 400 | 395 | 395 | 38,000 | 790 |
| 1995-06-08 | 403 | 403 | 400 | 400 | 94,000 | 800 |
| 1995-06-07 | 405 | 407 | 403 | 403 | 41,000 | 806 |
| 1995-06-06 | 418 | 418 | 408 | 408 | 23,000 | 816 |
| 1995-06-05 | 414 | 414 | 408 | 408 | 37,000 | 816 |
| 1995-06-02 | 415 | 420 | 412 | 415 | 139,000 | 830 |
| 1995-06-01 | 408 | 414 | 408 | 414 | 36,000 | 828 |
| 1995-05-31 | 406 | 406 | 402 | 402 | 264,000 | 804 |
| 1995-05-30 | 388 | 395 | 386 | 395 | 61,000 | 790 |
| 1995-05-29 | 388 | 390 | 385 | 388 | 284,000 | 776 |
| 1995-05-26 | 380 | 383 | 376 | 383 | 70,000 | 766 |
| 1995-05-25 | 379 | 385 | 376 | 383 | 108,000 | 766 |
| 1995-05-24 | 378 | 379 | 373 | 379 | 74,000 | 758 |
| 1995-05-23 | 382 | 386 | 379 | 379 | 210,000 | 758 |
| 1995-05-22 | 398 | 398 | 386 | 386 | 87,000 | 772 |
| 1995-05-19 | 399 | 399 | 394 | 396 | 117,000 | 792 |
| 1995-05-18 | 400 | 401 | 398 | 398 | 66,000 | 796 |
| 1995-05-17 | 403 | 405 | 391 | 395 | 102,000 | 790 |
| 1995-05-16 | 420 | 420 | 410 | 410 | 46,000 | 820 |
| 1995-05-15 | 421 | 422 | 420 | 420 | 40,000 | 840 |
| 1995-05-12 | 421 | 423 | 421 | 423 | 26,000 | 846 |
| 1995-05-11 | 431 | 433 | 420 | 421 | 44,000 | 842 |
| 1995-05-10 | 441 | 441 | 435 | 435 | 31,000 | 870 |
| 1995-05-09 | 441 | 444 | 439 | 444 | 29,000 | 888 |
| 1995-05-08 | 450 | 450 | 443 | 446 | 31,000 | 892 |
| 1995-05-02 | 447 | 447 | 440 | 441 | 66,000 | 882 |
| 1995-05-01 | 440 | 440 | 440 | 440 | 14,000 | 880 |
| 1995-04-28 | 446 | 446 | 440 | 440 | 13,000 | 880 |
| 1995-04-27 | 440 | 448 | 438 | 448 | 85,000 | 896 |
| 1995-04-26 | 443 | 443 | 437 | 437 | 25,000 | 874 |
| 1995-04-25 | 450 | 450 | 437 | 444 | 120,000 | 888 |
| 1995-04-24 | 453 | 453 | 443 | 450 | 42,000 | 900 |
| 1995-04-21 | 439 | 453 | 439 | 441 | 69,000 | 882 |
| 1995-04-20 | 427 | 435 | 427 | 435 | 101,000 | 870 |
| 1995-04-19 | 431 | 431 | 425 | 427 | 34,000 | 854 |
| 1995-04-18 | 428 | 432 | 427 | 429 | 81,000 | 858 |
| 1995-04-17 | 422 | 430 | 422 | 427 | 41,000 | 854 |
| 1995-04-14 | 440 | 440 | 427 | 427 | 25,000 | 854 |
| 1995-04-13 | 425 | 435 | 425 | 435 | 49,000 | 870 |
| 1995-04-12 | 420 | 427 | 420 | 425 | 53,000 | 850 |
| 1995-04-11 | 429 | 429 | 425 | 425 | 73,000 | 850 |
| 1995-04-10 | 420 | 425 | 420 | 425 | 49,000 | 850 |
| 1995-04-07 | 420 | 420 | 416 | 420 | 74,000 | 840 |
| 1995-04-06 | 425 | 430 | 420 | 430 | 97,000 | 860 |
| 1995-04-05 | 420 | 425 | 415 | 420 | 188,000 | 840 |
| 1995-04-04 | 415 | 420 | 411 | 415 | 39,000 | 830 |
| 1995-04-03 | 427 | 427 | 408 | 410 | 35,000 | 820 |
| 1995-03-31 | 451 | 451 | 425 | 425 | 73,000 | 850 |
| 1995-03-30 | 445 | 445 | 440 | 445 | 23,000 | 890 |
| 1995-03-29 | 445 | 450 | 442 | 449 | 29,000 | 898 |
| 1995-03-28 | 449 | 450 | 445 | 449 | 43,000 | 898 |
| 1995-03-27 | 425 | 433 | 421 | 433 | 42,000 | 866 |
| 1995-03-24 | 420 | 425 | 410 | 425 | 78,000 | 850 |
| 1995-03-23 | 434 | 434 | 410 | 411 | 76,000 | 822 |
| 1995-03-22 | 435 | 438 | 430 | 430 | 44,000 | 860 |
| 1995-03-20 | 440 | 443 | 430 | 440 | 68,000 | 880 |
| 1995-03-17 | 448 | 453 | 440 | 440 | 77,000 | 880 |
| 1995-03-16 | 471 | 471 | 448 | 448 | 110,000 | 896 |
| 1995-03-15 | 475 | 479 | 470 | 475 | 39,000 | 950 |
| 1995-03-14 | 480 | 480 | 475 | 475 | 158,000 | 950 |
| 1995-03-13 | 492 | 493 | 468 | 475 | 63,000 | 950 |
| 1995-03-10 | 490 | 505 | 490 | 497 | 149,000 | 994 |
| 1995-03-09 | 483 | 495 | 483 | 495 | 203,000 | 990 |
| 1995-03-08 | 474 | 475 | 474 | 474 | 77,000 | 948 |
| 1995-03-07 | 477 | 477 | 475 | 476 | 37,000 | 952 |
| 1995-03-06 | 470 | 477 | 465 | 470 | 37,000 | 940 |
| 1995-03-03 | 466 | 470 | 465 | 469 | 63,000 | 938 |
| 1995-03-02 | 461 | 469 | 461 | 464 | 62,000 | 928 |
| 1995-03-01 | 461 | 461 | 460 | 460 | 134,000 | 920 |
| 1995-02-28 | 460 | 461 | 460 | 460 | 45,000 | 920 |
| 1995-02-27 | 470 | 470 | 450 | 450 | 67,000 | 900 |
| 1995-02-24 | 473 | 478 | 471 | 473 | 16,000 | 946 |
| 1995-02-23 | 474 | 483 | 471 | 483 | 99,000 | 966 |
| 1995-02-22 | 475 | 478 | 474 | 475 | 31,000 | 950 |
| 1995-02-21 | 460 | 475 | 460 | 475 | 21,000 | 950 |
| 1995-02-20 | 456 | 468 | 456 | 460 | 47,000 | 920 |
| 1995-02-17 | 456 | 465 | 456 | 459 | 40,000 | 918 |
| 1995-02-16 | 456 | 468 | 454 | 464 | 74,000 | 928 |
| 1995-02-15 | 455 | 457 | 453 | 453 | 18,000 | 906 |
| 1995-02-14 | 458 | 467 | 453 | 465 | 46,000 | 930 |
| 1995-02-13 | 455 | 460 | 453 | 453 | 49,000 | 906 |
| 1995-02-10 | 465 | 465 | 452 | 455 | 97,000 | 910 |
| 1995-02-09 | 457 | 465 | 455 | 465 | 147,000 | 930 |
| 1995-02-08 | 465 | 466 | 453 | 455 | 178,000 | 910 |
| 1995-02-07 | 474 | 475 | 467 | 467 | 34,000 | 934 |
| 1995-02-06 | 472 | 475 | 472 | 475 | 26,000 | 950 |
| 1995-02-03 | 475 | 479 | 470 | 471 | 83,000 | 942 |
| 1995-02-02 | 490 | 490 | 477 | 477 | 65,000 | 954 |
| 1995-02-01 | 499 | 499 | 485 | 488 | 31,000 | 976 |
| 1995-01-31 | 480 | 499 | 480 | 499 | 152,000 | 998 |
| 1995-01-30 | 465 | 480 | 460 | 480 | 60,000 | 960 |
| 1995-01-27 | 475 | 483 | 468 | 470 | 68,000 | 940 |
| 1995-01-26 | 495 | 496 | 480 | 480 | 85,000 | 960 |
| 1995-01-25 | 485 | 495 | 485 | 491 | 33,000 | 982 |
| 1995-01-24 | 455 | 475 | 450 | 468 | 146,000 | 936 |
| 1995-01-23 | 471 | 478 | 450 | 450 | 259,000 | 900 |
| 1995-01-20 | 495 | 495 | 471 | 471 | 167,000 | 942 |
| 1995-01-19 | 505 | 505 | 495 | 496 | 144,000 | 992 |
| 1995-01-18 | 515 | 515 | 505 | 506 | 141,000 | 1,012 |
| 1995-01-17 | 528 | 528 | 505 | 511 | 30,000 | 1,022 |
| 1995-01-13 | 532 | 533 | 532 | 533 | 97,000 | 1,066 |
| 1995-01-12 | 532 | 537 | 532 | 532 | 41,000 | 1,064 |
| 1995-01-11 | 537 | 542 | 537 | 541 | 76,000 | 1,082 |
| 1995-01-10 | 538 | 538 | 531 | 537 | 58,000 | 1,074 |
| 1995-01-09 | 550 | 550 | 538 | 538 | 15,000 | 1,076 |
| 1995-01-06 | 554 | 554 | 540 | 540 | 104,000 | 1,080 |
| 1995-01-05 | 569 | 569 | 558 | 564 | 49,000 | 1,128 |
| 1995-01-04 | 571 | 571 | 561 | 570 | 90,000 | 1,140 |
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