5195 バンドー化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 272 | 288 | 272 | 284 | 17,000 | 568 |
| 1997-12-29 | 265 | 275 | 261 | 272 | 81,000 | 544 |
| 1997-12-26 | 270 | 270 | 255 | 257 | 47,000 | 514 |
| 1997-12-25 | 271 | 290 | 270 | 280 | 66,000 | 560 |
| 1997-12-24 | 270 | 270 | 250 | 270 | 116,000 | 540 |
| 1997-12-22 | 303 | 304 | 288 | 294 | 54,000 | 588 |
| 1997-12-19 | 320 | 320 | 300 | 303 | 38,000 | 606 |
| 1997-12-18 | 335 | 335 | 325 | 330 | 71,000 | 660 |
| 1997-12-17 | 328 | 333 | 325 | 332 | 107,000 | 664 |
| 1997-12-16 | 315 | 325 | 315 | 325 | 35,000 | 650 |
| 1997-12-15 | 308 | 315 | 305 | 315 | 31,000 | 630 |
| 1997-12-12 | 310 | 310 | 306 | 308 | 302,000 | 616 |
| 1997-12-11 | 326 | 330 | 315 | 315 | 44,000 | 630 |
| 1997-12-10 | 325 | 330 | 322 | 325 | 27,000 | 650 |
| 1997-12-09 | 338 | 343 | 331 | 331 | 22,000 | 662 |
| 1997-12-08 | 328 | 331 | 328 | 330 | 38,000 | 660 |
| 1997-12-05 | 320 | 332 | 320 | 323 | 65,000 | 646 |
| 1997-12-04 | 328 | 328 | 320 | 320 | 25,000 | 640 |
| 1997-12-03 | 349 | 349 | 327 | 327 | 23,000 | 654 |
| 1997-12-02 | 351 | 353 | 341 | 341 | 57,000 | 682 |
| 1997-12-01 | 340 | 349 | 340 | 344 | 44,000 | 688 |
| 1997-11-28 | 335 | 349 | 335 | 340 | 64,000 | 680 |
| 1997-11-27 | 331 | 340 | 320 | 328 | 290,000 | 656 |
| 1997-11-26 | 350 | 355 | 328 | 328 | 64,000 | 656 |
| 1997-11-25 | 363 | 365 | 334 | 335 | 104,000 | 670 |
| 1997-11-21 | 353 | 368 | 353 | 368 | 58,000 | 736 |
| 1997-11-20 | 345 | 355 | 345 | 352 | 45,000 | 704 |
| 1997-11-19 | 355 | 362 | 342 | 342 | 64,000 | 684 |
| 1997-11-18 | 369 | 370 | 367 | 370 | 43,000 | 740 |
| 1997-11-17 | 340 | 368 | 340 | 368 | 32,000 | 736 |
| 1997-11-14 | 345 | 360 | 345 | 348 | 61,000 | 696 |
| 1997-11-13 | 338 | 350 | 330 | 340 | 151,000 | 680 |
| 1997-11-12 | 350 | 350 | 333 | 333 | 61,000 | 666 |
| 1997-11-11 | 343 | 350 | 340 | 340 | 41,000 | 680 |
| 1997-11-10 | 342 | 350 | 335 | 343 | 51,000 | 686 |
| 1997-11-07 | 370 | 370 | 352 | 352 | 35,000 | 704 |
| 1997-11-06 | 375 | 377 | 365 | 370 | 57,000 | 740 |
| 1997-11-05 | 379 | 379 | 360 | 370 | 55,000 | 740 |
| 1997-11-04 | 385 | 385 | 373 | 374 | 44,000 | 748 |
| 1997-10-31 | 356 | 390 | 355 | 390 | 95,000 | 780 |
| 1997-10-30 | 375 | 375 | 360 | 361 | 58,000 | 722 |
| 1997-10-29 | 351 | 379 | 351 | 370 | 128,000 | 740 |
| 1997-10-28 | 344 | 344 | 343 | 343 | 38,000 | 686 |
| 1997-10-27 | 359 | 369 | 358 | 361 | 164,000 | 722 |
| 1997-10-24 | 341 | 358 | 340 | 358 | 77,000 | 716 |
| 1997-10-23 | 360 | 364 | 345 | 347 | 171,000 | 694 |
| 1997-10-22 | 333 | 360 | 333 | 355 | 752,000 | 710 |
| 1997-10-21 | 322 | 335 | 322 | 335 | 137,000 | 670 |
| 1997-10-20 | 329 | 329 | 326 | 327 | 158,000 | 654 |
| 1997-10-17 | 329 | 330 | 323 | 329 | 144,000 | 658 |
| 1997-10-16 | 331 | 336 | 326 | 327 | 93,000 | 654 |
| 1997-10-15 | 329 | 334 | 329 | 330 | 33,000 | 660 |
| 1997-10-14 | 329 | 329 | 325 | 327 | 12,000 | 654 |
| 1997-10-13 | 327 | 328 | 325 | 327 | 36,000 | 654 |
| 1997-10-09 | 326 | 326 | 323 | 326 | 38,000 | 652 |
| 1997-10-08 | 330 | 330 | 325 | 325 | 35,000 | 650 |
| 1997-10-07 | 335 | 335 | 333 | 333 | 9,000 | 666 |
| 1997-10-06 | 325 | 340 | 325 | 333 | 25,000 | 666 |
| 1997-10-03 | 330 | 330 | 323 | 330 | 37,000 | 660 |
| 1997-10-02 | 330 | 330 | 323 | 323 | 73,000 | 646 |
| 1997-10-01 | 335 | 345 | 335 | 339 | 31,000 | 678 |
| 1997-09-30 | 332 | 338 | 330 | 335 | 74,000 | 670 |
| 1997-09-29 | 345 | 345 | 318 | 330 | 140,000 | 660 |
| 1997-09-26 | 367 | 367 | 340 | 340 | 59,000 | 680 |
| 1997-09-25 | 379 | 380 | 356 | 362 | 100,000 | 724 |
| 1997-09-24 | 380 | 381 | 375 | 378 | 42,000 | 756 |
| 1997-09-22 | 380 | 385 | 380 | 380 | 78,000 | 760 |
| 1997-09-19 | 380 | 389 | 377 | 380 | 46,000 | 760 |
| 1997-09-18 | 371 | 389 | 371 | 380 | 37,000 | 760 |
| 1997-09-17 | 390 | 390 | 374 | 374 | 29,000 | 748 |
| 1997-09-16 | 372 | 372 | 370 | 372 | 42,000 | 744 |
| 1997-09-12 | 390 | 390 | 371 | 372 | 96,000 | 744 |
| 1997-09-11 | 396 | 396 | 391 | 392 | 64,000 | 784 |
| 1997-09-10 | 401 | 401 | 391 | 391 | 40,000 | 782 |
| 1997-09-09 | 403 | 403 | 401 | 401 | 46,000 | 802 |
| 1997-09-08 | 414 | 414 | 411 | 413 | 9,000 | 826 |
| 1997-09-05 | 411 | 415 | 411 | 414 | 33,000 | 828 |
| 1997-09-04 | 413 | 414 | 411 | 414 | 66,000 | 828 |
| 1997-09-03 | 405 | 415 | 405 | 414 | 15,000 | 828 |
| 1997-09-02 | 405 | 410 | 405 | 409 | 21,000 | 818 |
| 1997-09-01 | 410 | 412 | 410 | 410 | 22,000 | 820 |
| 1997-08-29 | 411 | 427 | 410 | 412 | 53,000 | 824 |
| 1997-08-28 | 416 | 416 | 411 | 412 | 21,000 | 824 |
| 1997-08-27 | 424 | 424 | 411 | 411 | 15,000 | 822 |
| 1997-08-26 | 421 | 426 | 421 | 424 | 16,000 | 848 |
| 1997-08-25 | 416 | 425 | 416 | 420 | 21,000 | 840 |
| 1997-08-22 | 428 | 428 | 416 | 416 | 32,000 | 832 |
| 1997-08-21 | 440 | 440 | 430 | 430 | 69,000 | 860 |
| 1997-08-20 | 428 | 430 | 424 | 430 | 30,000 | 860 |
| 1997-08-19 | 422 | 428 | 422 | 428 | 13,000 | 856 |
| 1997-08-18 | 411 | 416 | 411 | 416 | 51,000 | 832 |
| 1997-08-15 | 423 | 423 | 417 | 417 | 35,000 | 834 |
| 1997-08-14 | 420 | 425 | 417 | 419 | 41,000 | 838 |
| 1997-08-13 | 420 | 420 | 416 | 417 | 50,000 | 834 |
| 1997-08-12 | 431 | 431 | 420 | 420 | 13,000 | 840 |
| 1997-08-11 | 431 | 431 | 420 | 420 | 55,000 | 840 |
| 1997-08-08 | 441 | 441 | 421 | 426 | 48,000 | 852 |
| 1997-08-07 | 445 | 445 | 442 | 442 | 57,000 | 884 |
| 1997-08-06 | 446 | 450 | 445 | 450 | 85,000 | 900 |
| 1997-08-05 | 437 | 437 | 437 | 437 | 26,000 | 874 |
| 1997-08-04 | 450 | 450 | 436 | 441 | 58,000 | 882 |
| 1997-08-01 | 470 | 470 | 451 | 451 | 54,000 | 902 |
| 1997-07-31 | 475 | 475 | 470 | 475 | 30,000 | 950 |
| 1997-07-30 | 480 | 480 | 475 | 475 | 33,000 | 950 |
| 1997-07-29 | 487 | 490 | 480 | 480 | 31,000 | 960 |
| 1997-07-28 | 486 | 486 | 485 | 485 | 145,000 | 970 |
| 1997-07-25 | 485 | 486 | 485 | 485 | 52,000 | 970 |
| 1997-07-24 | 484 | 487 | 482 | 485 | 189,000 | 970 |
| 1997-07-23 | 486 | 490 | 482 | 485 | 38,000 | 970 |
| 1997-07-22 | 477 | 490 | 477 | 487 | 60,000 | 974 |
| 1997-07-18 | 483 | 483 | 475 | 475 | 118,000 | 950 |
| 1997-07-17 | 490 | 490 | 478 | 478 | 39,000 | 956 |
| 1997-07-16 | 483 | 489 | 483 | 485 | 27,000 | 970 |
| 1997-07-15 | 480 | 483 | 480 | 483 | 80,000 | 966 |
| 1997-07-14 | 480 | 480 | 476 | 476 | 48,000 | 952 |
| 1997-07-11 | 480 | 481 | 476 | 476 | 67,000 | 952 |
| 1997-07-10 | 481 | 481 | 476 | 476 | 7,000 | 952 |
| 1997-07-09 | 482 | 482 | 481 | 481 | 59,000 | 962 |
| 1997-07-08 | 480 | 481 | 480 | 481 | 19,000 | 962 |
| 1997-07-07 | 490 | 490 | 481 | 481 | 43,000 | 962 |
| 1997-07-04 | 486 | 489 | 486 | 486 | 20,000 | 972 |
| 1997-07-03 | 490 | 490 | 485 | 485 | 68,000 | 970 |
| 1997-07-02 | 496 | 496 | 490 | 490 | 46,000 | 980 |
| 1997-07-01 | 492 | 492 | 490 | 490 | 54,000 | 980 |
| 1997-06-30 | 496 | 499 | 492 | 492 | 44,000 | 984 |
| 1997-06-27 | 500 | 504 | 496 | 496 | 103,000 | 992 |
| 1997-06-26 | 496 | 500 | 496 | 500 | 84,000 | 1,000 |
| 1997-06-25 | 495 | 508 | 495 | 495 | 48,000 | 990 |
| 1997-06-24 | 491 | 499 | 491 | 495 | 34,000 | 990 |
| 1997-06-23 | 500 | 500 | 491 | 491 | 25,000 | 982 |
| 1997-06-20 | 499 | 505 | 497 | 500 | 129,000 | 1,000 |
| 1997-06-19 | 496 | 510 | 496 | 498 | 96,000 | 996 |
| 1997-06-18 | 499 | 501 | 495 | 501 | 46,000 | 1,002 |
| 1997-06-17 | 508 | 508 | 501 | 501 | 76,000 | 1,002 |
| 1997-06-16 | 517 | 517 | 501 | 512 | 114,000 | 1,024 |
| 1997-06-13 | 524 | 530 | 515 | 515 | 208,000 | 1,030 |
| 1997-06-12 | 518 | 522 | 515 | 520 | 600,000 | 1,040 |
| 1997-06-11 | 503 | 510 | 499 | 508 | 286,000 | 1,016 |
| 1997-06-10 | 492 | 508 | 491 | 504 | 362,000 | 1,008 |
| 1997-06-09 | 490 | 494 | 486 | 489 | 120,000 | 978 |
| 1997-06-06 | 484 | 492 | 483 | 488 | 226,000 | 976 |
| 1997-06-05 | 470 | 484 | 470 | 482 | 216,000 | 964 |
| 1997-06-04 | 461 | 471 | 460 | 470 | 99,000 | 940 |
| 1997-06-03 | 469 | 469 | 459 | 462 | 31,000 | 924 |
| 1997-06-02 | 456 | 459 | 455 | 459 | 59,000 | 918 |
| 1997-05-30 | 466 | 470 | 459 | 459 | 26,000 | 918 |
| 1997-05-29 | 473 | 473 | 456 | 456 | 20,000 | 912 |
| 1997-05-28 | 464 | 470 | 464 | 470 | 56,000 | 940 |
| 1997-05-27 | 460 | 461 | 453 | 461 | 42,000 | 922 |
| 1997-05-26 | 467 | 468 | 452 | 461 | 72,000 | 922 |
| 1997-05-23 | 469 | 475 | 468 | 468 | 120,000 | 936 |
| 1997-05-22 | 461 | 475 | 460 | 466 | 86,000 | 932 |
| 1997-05-21 | 479 | 479 | 456 | 456 | 58,000 | 912 |
| 1997-05-20 | 480 | 480 | 467 | 470 | 109,000 | 940 |
| 1997-05-19 | 474 | 480 | 474 | 480 | 466,000 | 960 |
| 1997-05-16 | 469 | 475 | 469 | 474 | 43,000 | 948 |
| 1997-05-15 | 470 | 470 | 462 | 462 | 65,000 | 924 |
| 1997-05-14 | 472 | 475 | 465 | 470 | 31,000 | 940 |
| 1997-05-13 | 470 | 480 | 470 | 471 | 107,000 | 942 |
| 1997-05-12 | 465 | 469 | 465 | 468 | 40,000 | 936 |
| 1997-05-09 | 469 | 469 | 461 | 461 | 22,000 | 922 |
| 1997-05-08 | 466 | 466 | 461 | 461 | 61,000 | 922 |
| 1997-05-07 | 471 | 472 | 465 | 466 | 107,000 | 932 |
| 1997-05-06 | 480 | 481 | 469 | 469 | 49,000 | 938 |
| 1997-05-02 | 458 | 464 | 457 | 464 | 219,000 | 928 |
| 1997-05-01 | 464 | 464 | 455 | 455 | 85,000 | 910 |
| 1997-04-30 | 463 | 465 | 455 | 463 | 172,000 | 926 |
| 1997-04-28 | 465 | 468 | 460 | 468 | 53,000 | 936 |
| 1997-04-25 | 458 | 465 | 458 | 465 | 112,000 | 930 |
| 1997-04-24 | 465 | 466 | 457 | 458 | 97,000 | 916 |
| 1997-04-23 | 464 | 468 | 456 | 462 | 179,000 | 924 |
| 1997-04-22 | 467 | 470 | 459 | 464 | 132,000 | 928 |
| 1997-04-21 | 455 | 468 | 454 | 468 | 245,000 | 936 |
| 1997-04-18 | 435 | 454 | 435 | 454 | 137,000 | 908 |
| 1997-04-17 | 425 | 434 | 425 | 433 | 86,000 | 866 |
| 1997-04-16 | 410 | 425 | 410 | 425 | 240,000 | 850 |
| 1997-04-15 | 408 | 411 | 407 | 408 | 74,000 | 816 |
| 1997-04-14 | 410 | 411 | 407 | 407 | 318,000 | 814 |
| 1997-04-11 | 410 | 415 | 405 | 407 | 52,000 | 814 |
| 1997-04-10 | 411 | 411 | 400 | 400 | 34,000 | 800 |
| 1997-04-09 | 427 | 427 | 411 | 411 | 60,000 | 822 |
| 1997-04-08 | 432 | 432 | 422 | 432 | 61,000 | 864 |
| 1997-04-07 | 440 | 440 | 432 | 432 | 112,000 | 864 |
| 1997-04-04 | 436 | 440 | 435 | 440 | 26,000 | 880 |
| 1997-04-03 | 425 | 437 | 425 | 436 | 57,000 | 872 |
| 1997-04-02 | 425 | 425 | 420 | 425 | 140,000 | 850 |
| 1997-04-01 | 433 | 433 | 428 | 428 | 16,000 | 856 |
| 1997-03-31 | 432 | 438 | 432 | 436 | 22,000 | 872 |
| 1997-03-28 | 435 | 441 | 435 | 435 | 26,000 | 870 |
| 1997-03-27 | 450 | 451 | 435 | 440 | 146,000 | 880 |
| 1997-03-26 | 456 | 456 | 447 | 447 | 50,000 | 894 |
| 1997-03-25 | 450 | 450 | 448 | 450 | 45,000 | 900 |
| 1997-03-24 | 455 | 457 | 453 | 453 | 55,000 | 906 |
| 1997-03-21 | 450 | 459 | 450 | 457 | 70,000 | 914 |
| 1997-03-19 | 445 | 449 | 445 | 445 | 38,000 | 890 |
| 1997-03-18 | 441 | 455 | 441 | 449 | 107,000 | 898 |
| 1997-03-17 | 440 | 450 | 440 | 440 | 42,000 | 880 |
| 1997-03-14 | 431 | 442 | 430 | 440 | 194,000 | 880 |
| 1997-03-13 | 423 | 445 | 423 | 441 | 300,000 | 882 |
| 1997-03-12 | 430 | 430 | 426 | 426 | 10,000 | 852 |
| 1997-03-11 | 428 | 435 | 428 | 433 | 47,000 | 866 |
| 1997-03-10 | 421 | 426 | 416 | 426 | 25,000 | 852 |
| 1997-03-07 | 420 | 421 | 415 | 421 | 54,000 | 842 |
| 1997-03-06 | 430 | 430 | 415 | 415 | 28,000 | 830 |
| 1997-03-05 | 438 | 440 | 425 | 425 | 31,000 | 850 |
| 1997-03-04 | 432 | 438 | 430 | 438 | 39,000 | 876 |
| 1997-03-03 | 441 | 441 | 432 | 432 | 179,000 | 864 |
| 1997-02-28 | 441 | 441 | 436 | 436 | 148,000 | 872 |
| 1997-02-27 | 443 | 443 | 436 | 437 | 88,000 | 874 |
| 1997-02-26 | 440 | 444 | 436 | 441 | 186,000 | 882 |
| 1997-02-25 | 436 | 441 | 435 | 440 | 226,000 | 880 |
| 1997-02-24 | 446 | 452 | 440 | 440 | 44,000 | 880 |
| 1997-02-21 | 436 | 446 | 436 | 445 | 100,000 | 890 |
| 1997-02-20 | 426 | 443 | 425 | 440 | 140,000 | 880 |
| 1997-02-19 | 420 | 425 | 418 | 420 | 102,000 | 840 |
| 1997-02-18 | 418 | 425 | 418 | 421 | 67,000 | 842 |
| 1997-02-17 | 425 | 427 | 415 | 416 | 144,000 | 832 |
| 1997-02-14 | 423 | 427 | 420 | 426 | 69,000 | 852 |
| 1997-02-13 | 428 | 428 | 422 | 423 | 35,000 | 846 |
| 1997-02-12 | 428 | 428 | 409 | 412 | 46,000 | 824 |
| 1997-02-10 | 425 | 428 | 411 | 426 | 63,000 | 852 |
| 1997-02-07 | 432 | 435 | 421 | 426 | 44,000 | 852 |
| 1997-02-06 | 426 | 435 | 426 | 435 | 39,000 | 870 |
| 1997-02-05 | 434 | 435 | 426 | 426 | 63,000 | 852 |
| 1997-02-04 | 435 | 440 | 434 | 440 | 68,000 | 880 |
| 1997-02-03 | 435 | 435 | 435 | 435 | 19,000 | 870 |
| 1997-01-31 | 435 | 448 | 435 | 445 | 115,000 | 890 |
| 1997-01-30 | 440 | 442 | 431 | 435 | 96,000 | 870 |
| 1997-01-29 | 430 | 440 | 428 | 440 | 105,000 | 880 |
| 1997-01-28 | 425 | 435 | 425 | 433 | 106,000 | 866 |
| 1997-01-27 | 430 | 433 | 420 | 420 | 67,000 | 840 |
| 1997-01-24 | 442 | 442 | 430 | 430 | 44,000 | 860 |
| 1997-01-23 | 449 | 450 | 440 | 447 | 38,000 | 894 |
| 1997-01-22 | 437 | 450 | 437 | 450 | 116,000 | 900 |
| 1997-01-21 | 420 | 430 | 420 | 430 | 85,000 | 860 |
| 1997-01-20 | 430 | 430 | 420 | 421 | 128,000 | 842 |
| 1997-01-17 | 420 | 428 | 420 | 422 | 141,000 | 844 |
| 1997-01-16 | 413 | 423 | 413 | 420 | 94,000 | 840 |
| 1997-01-14 | 412 | 420 | 402 | 418 | 219,000 | 836 |
| 1997-01-13 | 391 | 410 | 391 | 410 | 189,000 | 820 |
| 1997-01-10 | 405 | 407 | 388 | 390 | 162,000 | 780 |
| 1997-01-09 | 428 | 430 | 400 | 405 | 152,000 | 810 |
| 1997-01-08 | 440 | 442 | 430 | 430 | 77,000 | 860 |
| 1997-01-07 | 448 | 449 | 444 | 444 | 42,000 | 888 |
| 1997-01-06 | 449 | 449 | 446 | 448 | 21,000 | 896 |
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
