5195 バンドー化学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 451 | 454 | 450 | 454 | 47,000 | 908 |
| 1996-12-27 | 453 | 453 | 450 | 450 | 152,000 | 900 |
| 1996-12-26 | 465 | 465 | 453 | 453 | 93,000 | 906 |
| 1996-12-25 | 458 | 463 | 453 | 462 | 41,000 | 924 |
| 1996-12-24 | 465 | 465 | 453 | 453 | 53,000 | 906 |
| 1996-12-20 | 471 | 471 | 456 | 467 | 108,000 | 934 |
| 1996-12-19 | 476 | 476 | 466 | 466 | 73,000 | 932 |
| 1996-12-18 | 483 | 484 | 476 | 476 | 124,000 | 952 |
| 1996-12-17 | 491 | 491 | 483 | 483 | 45,000 | 966 |
| 1996-12-16 | 500 | 505 | 489 | 489 | 66,000 | 978 |
| 1996-12-13 | 500 | 501 | 495 | 500 | 96,000 | 1,000 |
| 1996-12-12 | 501 | 507 | 500 | 500 | 31,000 | 1,000 |
| 1996-12-11 | 505 | 509 | 501 | 501 | 62,000 | 1,002 |
| 1996-12-10 | 509 | 510 | 505 | 505 | 35,000 | 1,010 |
| 1996-12-09 | 499 | 510 | 499 | 509 | 55,000 | 1,018 |
| 1996-12-06 | 501 | 505 | 501 | 502 | 98,000 | 1,004 |
| 1996-12-05 | 485 | 508 | 485 | 505 | 179,000 | 1,010 |
| 1996-12-04 | 482 | 490 | 476 | 490 | 184,000 | 980 |
| 1996-12-03 | 495 | 497 | 480 | 481 | 94,000 | 962 |
| 1996-12-02 | 500 | 502 | 497 | 498 | 72,000 | 996 |
| 1996-11-29 | 510 | 510 | 503 | 503 | 58,000 | 1,006 |
| 1996-11-28 | 505 | 510 | 504 | 510 | 97,000 | 1,020 |
| 1996-11-27 | 513 | 515 | 506 | 507 | 64,000 | 1,014 |
| 1996-11-26 | 518 | 518 | 506 | 515 | 31,000 | 1,030 |
| 1996-11-25 | 526 | 526 | 502 | 502 | 88,000 | 1,004 |
| 1996-11-22 | 509 | 516 | 505 | 516 | 56,000 | 1,032 |
| 1996-11-21 | 516 | 516 | 513 | 515 | 76,000 | 1,030 |
| 1996-11-20 | 516 | 520 | 512 | 517 | 173,000 | 1,034 |
| 1996-11-19 | 516 | 516 | 512 | 516 | 49,000 | 1,032 |
| 1996-11-18 | 512 | 512 | 509 | 512 | 33,000 | 1,024 |
| 1996-11-15 | 515 | 516 | 508 | 512 | 205,000 | 1,024 |
| 1996-11-14 | 512 | 518 | 512 | 516 | 65,000 | 1,032 |
| 1996-11-13 | 517 | 519 | 515 | 515 | 76,000 | 1,030 |
| 1996-11-12 | 522 | 522 | 518 | 519 | 27,000 | 1,038 |
| 1996-11-11 | 528 | 530 | 521 | 522 | 46,000 | 1,044 |
| 1996-11-08 | 526 | 530 | 526 | 526 | 74,000 | 1,052 |
| 1996-11-07 | 536 | 536 | 530 | 530 | 49,000 | 1,060 |
| 1996-11-06 | 524 | 530 | 520 | 526 | 73,000 | 1,052 |
| 1996-11-05 | 521 | 521 | 521 | 521 | 12,000 | 1,042 |
| 1996-11-01 | 518 | 521 | 518 | 521 | 49,000 | 1,042 |
| 1996-10-31 | 529 | 529 | 520 | 520 | 52,000 | 1,040 |
| 1996-10-30 | 533 | 533 | 526 | 526 | 67,000 | 1,052 |
| 1996-10-29 | 529 | 538 | 529 | 531 | 23,000 | 1,062 |
| 1996-10-28 | 530 | 530 | 528 | 529 | 14,000 | 1,058 |
| 1996-10-25 | 532 | 532 | 527 | 530 | 72,000 | 1,060 |
| 1996-10-24 | 546 | 550 | 543 | 543 | 122,000 | 1,086 |
| 1996-10-23 | 550 | 554 | 547 | 548 | 117,000 | 1,096 |
| 1996-10-22 | 544 | 555 | 539 | 555 | 393,000 | 1,110 |
| 1996-10-21 | 544 | 544 | 535 | 544 | 82,000 | 1,088 |
| 1996-10-18 | 539 | 542 | 538 | 538 | 187,000 | 1,076 |
| 1996-10-17 | 539 | 539 | 529 | 529 | 27,000 | 1,058 |
| 1996-10-16 | 535 | 535 | 529 | 529 | 146,000 | 1,058 |
| 1996-10-15 | 520 | 529 | 516 | 529 | 70,000 | 1,058 |
| 1996-10-14 | 529 | 529 | 522 | 522 | 40,000 | 1,044 |
| 1996-10-11 | 522 | 530 | 519 | 530 | 149,000 | 1,060 |
| 1996-10-09 | 521 | 525 | 520 | 520 | 84,000 | 1,040 |
| 1996-10-08 | 535 | 535 | 530 | 531 | 61,000 | 1,062 |
| 1996-10-07 | 535 | 540 | 535 | 535 | 29,000 | 1,070 |
| 1996-10-04 | 547 | 548 | 538 | 538 | 64,000 | 1,076 |
| 1996-10-03 | 548 | 548 | 541 | 543 | 72,000 | 1,086 |
| 1996-10-02 | 537 | 545 | 533 | 533 | 355,000 | 1,066 |
| 1996-10-01 | 540 | 540 | 535 | 537 | 61,000 | 1,074 |
| 1996-09-30 | 543 | 543 | 532 | 535 | 135,000 | 1,070 |
| 1996-09-27 | 540 | 549 | 534 | 543 | 103,000 | 1,086 |
| 1996-09-26 | 544 | 550 | 532 | 545 | 58,000 | 1,090 |
| 1996-09-25 | 537 | 538 | 530 | 536 | 61,000 | 1,072 |
| 1996-09-24 | 550 | 550 | 536 | 540 | 130,000 | 1,080 |
| 1996-09-20 | 536 | 548 | 536 | 540 | 39,000 | 1,080 |
| 1996-09-19 | 538 | 538 | 524 | 530 | 34,000 | 1,060 |
| 1996-09-18 | 553 | 553 | 537 | 537 | 70,000 | 1,074 |
| 1996-09-17 | 550 | 554 | 550 | 554 | 60,000 | 1,108 |
| 1996-09-13 | 535 | 545 | 535 | 545 | 147,000 | 1,090 |
| 1996-09-12 | 549 | 549 | 535 | 540 | 66,000 | 1,080 |
| 1996-09-11 | 537 | 545 | 537 | 540 | 141,000 | 1,080 |
| 1996-09-10 | 520 | 530 | 517 | 530 | 98,000 | 1,060 |
| 1996-09-09 | 517 | 517 | 515 | 516 | 45,000 | 1,032 |
| 1996-09-06 | 519 | 520 | 515 | 515 | 38,000 | 1,030 |
| 1996-09-05 | 515 | 520 | 513 | 520 | 36,000 | 1,040 |
| 1996-09-04 | 518 | 518 | 514 | 517 | 70,000 | 1,034 |
| 1996-09-03 | 515 | 520 | 513 | 519 | 49,000 | 1,038 |
| 1996-09-02 | 518 | 520 | 517 | 518 | 26,000 | 1,036 |
| 1996-08-30 | 525 | 525 | 517 | 518 | 78,000 | 1,036 |
| 1996-08-29 | 525 | 529 | 525 | 525 | 68,000 | 1,050 |
| 1996-08-28 | 528 | 528 | 525 | 528 | 40,000 | 1,056 |
| 1996-08-27 | 528 | 539 | 528 | 534 | 36,000 | 1,068 |
| 1996-08-26 | 547 | 549 | 525 | 530 | 54,000 | 1,060 |
| 1996-08-23 | 550 | 553 | 545 | 553 | 119,000 | 1,106 |
| 1996-08-22 | 553 | 553 | 546 | 550 | 223,000 | 1,100 |
| 1996-08-21 | 549 | 550 | 545 | 545 | 38,000 | 1,090 |
| 1996-08-20 | 540 | 548 | 535 | 541 | 28,000 | 1,082 |
| 1996-08-19 | 550 | 550 | 540 | 550 | 23,000 | 1,100 |
| 1996-08-16 | 540 | 540 | 532 | 533 | 67,000 | 1,066 |
| 1996-08-15 | 545 | 545 | 532 | 534 | 73,000 | 1,068 |
| 1996-08-14 | 522 | 530 | 522 | 530 | 92,000 | 1,060 |
| 1996-08-13 | 509 | 535 | 509 | 522 | 63,000 | 1,044 |
| 1996-08-12 | 512 | 512 | 505 | 505 | 179,000 | 1,010 |
| 1996-08-09 | 520 | 520 | 505 | 510 | 114,000 | 1,020 |
| 1996-08-08 | 532 | 532 | 521 | 521 | 296,000 | 1,042 |
| 1996-08-07 | 522 | 532 | 522 | 522 | 115,000 | 1,044 |
| 1996-08-06 | 530 | 530 | 522 | 522 | 57,000 | 1,044 |
| 1996-08-05 | 541 | 541 | 520 | 520 | 68,000 | 1,040 |
| 1996-08-02 | 533 | 533 | 530 | 533 | 117,000 | 1,066 |
| 1996-08-01 | 535 | 535 | 518 | 528 | 92,000 | 1,056 |
| 1996-07-31 | 540 | 540 | 534 | 535 | 114,000 | 1,070 |
| 1996-07-30 | 547 | 547 | 540 | 541 | 100,000 | 1,082 |
| 1996-07-29 | 570 | 570 | 546 | 554 | 111,000 | 1,108 |
| 1996-07-26 | 556 | 570 | 552 | 560 | 146,000 | 1,120 |
| 1996-07-25 | 560 | 561 | 548 | 560 | 173,000 | 1,120 |
| 1996-07-24 | 570 | 570 | 551 | 551 | 104,000 | 1,102 |
| 1996-07-23 | 557 | 562 | 556 | 560 | 50,000 | 1,120 |
| 1996-07-22 | 563 | 563 | 556 | 556 | 430,000 | 1,112 |
| 1996-07-19 | 561 | 569 | 561 | 563 | 150,000 | 1,126 |
| 1996-07-18 | 561 | 564 | 560 | 560 | 52,000 | 1,120 |
| 1996-07-17 | 564 | 569 | 560 | 560 | 23,000 | 1,120 |
| 1996-07-16 | 560 | 570 | 557 | 569 | 74,000 | 1,138 |
| 1996-07-15 | 575 | 575 | 561 | 562 | 45,000 | 1,124 |
| 1996-07-12 | 568 | 568 | 560 | 560 | 152,000 | 1,120 |
| 1996-07-11 | 565 | 577 | 565 | 565 | 65,000 | 1,130 |
| 1996-07-10 | 571 | 575 | 560 | 560 | 108,000 | 1,120 |
| 1996-07-09 | 579 | 580 | 577 | 577 | 146,000 | 1,154 |
| 1996-07-08 | 584 | 587 | 577 | 577 | 94,000 | 1,154 |
| 1996-07-05 | 585 | 585 | 581 | 581 | 129,000 | 1,162 |
| 1996-07-04 | 592 | 592 | 581 | 582 | 55,000 | 1,164 |
| 1996-07-03 | 583 | 593 | 582 | 587 | 43,000 | 1,174 |
| 1996-07-02 | 588 | 593 | 585 | 587 | 124,000 | 1,174 |
| 1996-07-01 | 597 | 597 | 587 | 587 | 63,000 | 1,174 |
| 1996-06-28 | 592 | 595 | 587 | 587 | 103,000 | 1,174 |
| 1996-06-27 | 590 | 600 | 590 | 590 | 32,000 | 1,180 |
| 1996-06-26 | 599 | 599 | 585 | 586 | 69,000 | 1,172 |
| 1996-06-25 | 605 | 605 | 590 | 600 | 118,000 | 1,200 |
| 1996-06-24 | 595 | 601 | 595 | 601 | 92,000 | 1,202 |
| 1996-06-21 | 595 | 600 | 590 | 590 | 175,000 | 1,180 |
| 1996-06-20 | 587 | 590 | 580 | 585 | 229,000 | 1,170 |
| 1996-06-19 | 588 | 591 | 585 | 587 | 145,000 | 1,174 |
| 1996-06-18 | 595 | 595 | 585 | 588 | 159,000 | 1,176 |
| 1996-06-17 | 594 | 595 | 588 | 588 | 114,000 | 1,176 |
| 1996-06-14 | 595 | 597 | 588 | 588 | 111,000 | 1,176 |
| 1996-06-13 | 600 | 600 | 590 | 595 | 255,000 | 1,190 |
| 1996-06-12 | 590 | 597 | 586 | 595 | 95,000 | 1,190 |
| 1996-06-11 | 580 | 585 | 578 | 585 | 98,000 | 1,170 |
| 1996-06-10 | 587 | 587 | 577 | 580 | 68,000 | 1,160 |
| 1996-06-07 | 598 | 598 | 590 | 590 | 88,000 | 1,180 |
| 1996-06-06 | 596 | 600 | 592 | 592 | 257,000 | 1,184 |
| 1996-06-05 | 594 | 599 | 590 | 590 | 76,000 | 1,180 |
| 1996-06-04 | 590 | 600 | 590 | 593 | 179,000 | 1,186 |
| 1996-06-03 | 600 | 610 | 595 | 595 | 165,000 | 1,190 |
| 1996-05-31 | 605 | 608 | 604 | 604 | 135,000 | 1,208 |
| 1996-05-30 | 605 | 608 | 604 | 604 | 177,000 | 1,208 |
| 1996-05-29 | 605 | 609 | 602 | 605 | 93,000 | 1,210 |
| 1996-05-28 | 605 | 610 | 605 | 609 | 134,000 | 1,218 |
| 1996-05-27 | 609 | 609 | 605 | 608 | 67,000 | 1,216 |
| 1996-05-24 | 612 | 614 | 603 | 608 | 125,000 | 1,216 |
| 1996-05-23 | 615 | 615 | 603 | 607 | 93,000 | 1,214 |
| 1996-05-22 | 620 | 620 | 601 | 605 | 88,000 | 1,210 |
| 1996-05-21 | 628 | 628 | 611 | 617 | 109,000 | 1,234 |
| 1996-05-20 | 635 | 635 | 615 | 629 | 215,000 | 1,258 |
| 1996-05-17 | 613 | 640 | 613 | 629 | 1,633,000 | 1,258 |
| 1996-05-16 | 606 | 613 | 605 | 605 | 344,000 | 1,210 |
| 1996-05-15 | 602 | 606 | 599 | 600 | 133,000 | 1,200 |
| 1996-05-14 | 605 | 605 | 598 | 600 | 81,000 | 1,200 |
| 1996-05-13 | 601 | 605 | 596 | 596 | 100,000 | 1,192 |
| 1996-05-10 | 608 | 610 | 596 | 596 | 194,000 | 1,192 |
| 1996-05-09 | 608 | 610 | 596 | 596 | 104,000 | 1,192 |
| 1996-05-08 | 591 | 609 | 590 | 608 | 88,000 | 1,216 |
| 1996-05-07 | 606 | 607 | 593 | 600 | 110,000 | 1,200 |
| 1996-05-02 | 606 | 610 | 602 | 605 | 215,000 | 1,210 |
| 1996-05-01 | 608 | 613 | 605 | 605 | 115,000 | 1,210 |
| 1996-04-30 | 605 | 610 | 605 | 607 | 113,000 | 1,214 |
| 1996-04-26 | 614 | 614 | 606 | 613 | 93,000 | 1,226 |
| 1996-04-25 | 605 | 612 | 596 | 610 | 446,000 | 1,220 |
| 1996-04-24 | 602 | 610 | 600 | 605 | 131,000 | 1,210 |
| 1996-04-23 | 616 | 616 | 607 | 607 | 122,000 | 1,214 |
| 1996-04-22 | 609 | 617 | 609 | 616 | 285,000 | 1,232 |
| 1996-04-19 | 605 | 608 | 600 | 608 | 216,000 | 1,216 |
| 1996-04-18 | 607 | 608 | 603 | 603 | 102,000 | 1,206 |
| 1996-04-17 | 616 | 616 | 608 | 608 | 92,000 | 1,216 |
| 1996-04-16 | 612 | 617 | 610 | 610 | 122,000 | 1,220 |
| 1996-04-15 | 617 | 617 | 610 | 617 | 199,000 | 1,234 |
| 1996-04-12 | 610 | 622 | 602 | 608 | 184,000 | 1,216 |
| 1996-04-11 | 613 | 620 | 600 | 620 | 120,000 | 1,240 |
| 1996-04-10 | 629 | 629 | 612 | 612 | 420,000 | 1,224 |
| 1996-04-09 | 614 | 625 | 610 | 623 | 462,000 | 1,246 |
| 1996-04-08 | 612 | 612 | 604 | 606 | 183,000 | 1,212 |
| 1996-04-05 | 600 | 605 | 598 | 605 | 129,000 | 1,210 |
| 1996-04-04 | 606 | 606 | 595 | 601 | 59,000 | 1,202 |
| 1996-04-03 | 600 | 606 | 600 | 606 | 195,000 | 1,212 |
| 1996-04-02 | 600 | 610 | 595 | 605 | 139,000 | 1,210 |
| 1996-04-01 | 598 | 600 | 590 | 600 | 116,000 | 1,200 |
| 1996-03-29 | 590 | 594 | 586 | 590 | 62,000 | 1,180 |
| 1996-03-28 | 590 | 594 | 588 | 594 | 87,000 | 1,188 |
| 1996-03-27 | 590 | 590 | 570 | 590 | 85,000 | 1,180 |
| 1996-03-26 | 575 | 599 | 575 | 580 | 51,000 | 1,160 |
| 1996-03-25 | 578 | 581 | 575 | 580 | 72,000 | 1,160 |
| 1996-03-22 | 570 | 570 | 567 | 568 | 64,000 | 1,136 |
| 1996-03-21 | 575 | 580 | 570 | 570 | 71,000 | 1,140 |
| 1996-03-19 | 580 | 580 | 575 | 575 | 53,000 | 1,150 |
| 1996-03-18 | 570 | 570 | 561 | 570 | 65,000 | 1,140 |
| 1996-03-15 | 558 | 570 | 556 | 563 | 43,000 | 1,126 |
| 1996-03-14 | 555 | 560 | 550 | 555 | 47,000 | 1,110 |
| 1996-03-13 | 566 | 570 | 555 | 555 | 70,000 | 1,110 |
| 1996-03-12 | 565 | 565 | 556 | 564 | 107,000 | 1,128 |
| 1996-03-11 | 574 | 580 | 562 | 562 | 241,000 | 1,124 |
| 1996-03-08 | 576 | 578 | 571 | 575 | 230,000 | 1,150 |
| 1996-03-07 | 577 | 585 | 576 | 576 | 63,000 | 1,152 |
| 1996-03-06 | 582 | 592 | 580 | 581 | 50,000 | 1,162 |
| 1996-03-05 | 582 | 586 | 582 | 582 | 41,000 | 1,164 |
| 1996-03-04 | 589 | 589 | 581 | 581 | 77,000 | 1,162 |
| 1996-03-01 | 589 | 590 | 585 | 589 | 118,000 | 1,178 |
| 1996-02-29 | 591 | 595 | 589 | 592 | 148,000 | 1,184 |
| 1996-02-28 | 590 | 600 | 588 | 588 | 92,000 | 1,176 |
| 1996-02-27 | 592 | 600 | 580 | 600 | 91,000 | 1,200 |
| 1996-02-26 | 591 | 600 | 591 | 593 | 133,000 | 1,186 |
| 1996-02-23 | 596 | 596 | 590 | 593 | 169,000 | 1,186 |
| 1996-02-22 | 594 | 594 | 582 | 586 | 193,000 | 1,172 |
| 1996-02-21 | 590 | 596 | 581 | 581 | 125,000 | 1,162 |
| 1996-02-20 | 589 | 589 | 580 | 589 | 61,000 | 1,178 |
| 1996-02-19 | 580 | 587 | 579 | 585 | 93,000 | 1,170 |
| 1996-02-16 | 592 | 596 | 576 | 577 | 162,000 | 1,154 |
| 1996-02-15 | 600 | 606 | 595 | 602 | 130,000 | 1,204 |
| 1996-02-14 | 591 | 608 | 591 | 605 | 125,000 | 1,210 |
| 1996-02-13 | 610 | 610 | 599 | 599 | 115,000 | 1,198 |
| 1996-02-09 | 605 | 608 | 603 | 607 | 211,000 | 1,214 |
| 1996-02-08 | 602 | 608 | 601 | 603 | 189,000 | 1,206 |
| 1996-02-07 | 611 | 612 | 603 | 610 | 197,000 | 1,220 |
| 1996-02-06 | 619 | 620 | 608 | 616 | 240,000 | 1,232 |
| 1996-02-05 | 620 | 624 | 608 | 610 | 258,000 | 1,220 |
| 1996-02-02 | 625 | 633 | 610 | 610 | 751,000 | 1,220 |
| 1996-02-01 | 616 | 620 | 606 | 619 | 315,000 | 1,238 |
| 1996-01-31 | 618 | 622 | 610 | 615 | 514,000 | 1,230 |
| 1996-01-30 | 620 | 627 | 611 | 615 | 1,035,000 | 1,230 |
| 1996-01-29 | 608 | 610 | 600 | 605 | 372,000 | 1,210 |
| 1996-01-26 | 599 | 609 | 595 | 607 | 380,000 | 1,214 |
| 1996-01-25 | 609 | 615 | 595 | 598 | 471,000 | 1,196 |
| 1996-01-24 | 576 | 606 | 576 | 605 | 708,000 | 1,210 |
| 1996-01-23 | 570 | 588 | 570 | 576 | 116,000 | 1,152 |
| 1996-01-22 | 580 | 580 | 568 | 575 | 153,000 | 1,150 |
| 1996-01-19 | 584 | 585 | 575 | 580 | 174,000 | 1,160 |
| 1996-01-18 | 585 | 590 | 574 | 574 | 171,000 | 1,148 |
| 1996-01-17 | 590 | 595 | 585 | 585 | 165,000 | 1,170 |
| 1996-01-16 | 583 | 593 | 583 | 590 | 126,000 | 1,180 |
| 1996-01-12 | 600 | 607 | 590 | 593 | 181,000 | 1,186 |
| 1996-01-11 | 602 | 605 | 595 | 600 | 261,000 | 1,200 |
| 1996-01-10 | 615 | 622 | 607 | 608 | 905,000 | 1,216 |
| 1996-01-09 | 601 | 618 | 596 | 614 | 1,953,000 | 1,228 |
| 1996-01-08 | 590 | 606 | 583 | 595 | 801,000 | 1,190 |
| 1996-01-05 | 580 | 590 | 575 | 590 | 288,000 | 1,180 |
| 1996-01-04 | 581 | 581 | 576 | 576 | 69,000 | 1,152 |
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