5195 バンドー化学(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	273	277	273	274	8,000	548
1998-12-29	273	280	273	279	21,000	558
1998-12-28	290	291	271	271	40,000	542
1998-12-25	291	291	281	281	30,000	562
1998-12-24	279	298	275	290	67,000	580
1998-12-22	276	285	275	285	34,000	570
1998-12-21	278	279	271	275	76,000	550
1998-12-18	275	278	275	278	88,000	556
1998-12-17	270	275	270	273	192,000	546
1998-12-16	280	285	270	270	34,000	540
1998-12-15	285	285	280	280	56,000	560
1998-12-14	285	295	282	285	17,000	570
1998-12-11	298	298	281	281	122,000	562
1998-12-10	281	285	281	281	31,000	562
1998-12-09	287	288	281	285	15,000	570
1998-12-08	290	295	285	290	105,000	580
1998-12-07	289	299	289	299	49,000	598
1998-12-04	289	290	288	289	29,000	578
1998-12-03	296	296	290	290	45,000	580
1998-12-02	300	301	293	296	57,000	592
1998-12-01	294	299	292	299	41,000	598
1998-11-30	303	303	295	300	48,000	600
1998-11-27	305	305	299	303	101,000	606
1998-11-26	292	303	291	303	109,000	606
1998-11-25	289	293	285	292	86,000	584
1998-11-24	288	292	285	291	141,000	582
1998-11-20	277	295	277	290	159,000	580
1998-11-19	278	282	277	277	110,000	554
1998-11-18	276	281	272	280	119,000	560
1998-11-17	276	277	275	275	30,000	550
1998-11-16	279	279	272	272	30,000	544
1998-11-13	271	275	270	275	43,000	550
1998-11-12	275	275	271	271	92,000	542
1998-11-11	273	276	270	274	119,000	548
1998-11-10	275	275	270	273	38,000	546
1998-11-09	272	275	270	270	20,000	540
1998-11-06	274	274	270	270	25,000	540
1998-11-05	280	282	273	273	51,000	546
1998-11-04	277	280	271	278	90,000	556
1998-11-02	272	275	272	275	16,000	550
1998-10-30	276	276	270	276	12,000	552
1998-10-29	270	271	265	271	43,000	542
1998-10-28	280	280	275	275	16,000	550
1998-10-27	285	291	280	280	28,000	560
1998-10-26	290	291	289	289	18,000	578
1998-10-23	300	300	285	290	34,000	580
1998-10-22	290	295	285	285	71,000	570
1998-10-21	289	298	285	285	134,000	570
1998-10-20	289	289	285	289	45,000	578
1998-10-19	284	298	284	290	104,000	580
1998-10-16	270	284	267	284	171,000	568
1998-10-15	276	276	270	270	19,000	540
1998-10-14	268	272	268	270	35,000	540
1998-10-13	270	273	268	270	28,000	540
1998-10-12	281	281	265	270	88,000	540
1998-10-09	277	292	260	261	59,000	522
1998-10-08	294	297	285	297	53,000	594
1998-10-07	270	300	270	297	114,000	594
1998-10-06	260	265	260	265	105,000	530
1998-10-05	262	263	260	260	109,000	520
1998-10-02	260	265	258	261	172,000	522
1998-10-01	270	271	255	257	83,000	514
1998-09-30	274	274	270	274	43,000	548
1998-09-29	271	274	270	274	8,000	548
1998-09-28	256	277	255	275	26,000	550
1998-09-25	280	283	280	281	53,000	562
1998-09-24	283	287	281	283	203,000	566
1998-09-22	285	285	283	283	124,000	566
1998-09-21	290	290	285	285	58,000	570
1998-09-18	295	295	289	290	99,000	580
1998-09-17	300	300	291	295	71,000	590
1998-09-16	304	305	300	300	69,000	600
1998-09-14	310	310	305	306	41,000	612
1998-09-11	314	314	305	306	103,000	612
1998-09-10	320	321	310	310	109,000	620
1998-09-09	312	320	310	320	123,000	640
1998-09-08	323	323	318	320	98,000	640
1998-09-07	310	325	310	320	94,000	640
1998-09-04	339	340	320	320	118,000	640
1998-09-03	332	335	332	335	30,000	670
1998-09-02	335	343	335	342	85,000	684
1998-09-01	320	343	320	343	45,000	686
1998-08-31	334	355	330	354	20,000	708
1998-08-28	322	326	320	324	33,000	648
1998-08-27	336	342	332	342	40,000	684
1998-08-26	347	347	335	345	46,000	690
1998-08-25	350	351	346	350	23,000	700
1998-08-24	361	361	352	355	28,000	710
1998-08-21	365	365	360	364	28,000	728
1998-08-20	357	361	355	360	38,000	720
1998-08-19	349	352	349	352	34,000	704
1998-08-18	341	352	336	338	112,000	676
1998-08-17	354	354	331	336	155,000	672
1998-08-14	365	365	351	354	9,000	708
1998-08-13	365	365	351	360	39,000	720
1998-08-12	374	374	354	359	47,000	718
1998-08-11	383	383	362	375	55,000	750
1998-08-10	393	393	375	375	31,000	750
1998-08-07	392	392	387	388	16,000	776
1998-08-06	401	402	392	392	12,000	784
1998-08-05	400	405	395	405	71,000	810
1998-08-04	405	405	403	405	43,000	810
1998-08-03	400	405	390	405	74,000	810
1998-07-31	400	402	400	402	41,000	804
1998-07-30	400	405	400	400	62,000	800
1998-07-29	400	401	395	400	17,000	800
1998-07-28	401	401	400	400	30,000	800
1998-07-27	408	408	400	400	45,000	800
1998-07-24	395	409	395	409	132,000	818
1998-07-23	400	400	399	400	51,000	800
1998-07-22	391	405	391	405	64,000	810
1998-07-21	410	410	396	396	18,000	792
1998-07-17	410	410	405	410	48,000	820
1998-07-16	405	415	405	415	121,000	830
1998-07-15	410	415	407	410	102,000	820
1998-07-14	406	408	405	407	59,000	814
1998-07-13	391	408	391	408	60,000	816
1998-07-10	396	398	395	395	110,000	790
1998-07-09	408	409	392	396	284,000	792
1998-07-08	410	412	401	406	78,000	812
1998-07-07	403	410	400	410	301,000	820
1998-07-06	390	405	390	400	294,000	800
1998-07-03	385	390	385	388	61,000	776
1998-07-02	387	395	385	385	53,000	770
1998-07-01	385	390	385	387	47,000	774
1998-06-30	382	397	382	385	226,000	770
1998-06-29	367	385	367	382	185,000	764
1998-06-26	361	370	361	367	99,000	734
1998-06-25	350	365	350	365	84,000	730
1998-06-24	350	351	350	351	41,000	702
1998-06-23	358	359	350	350	40,000	700
1998-06-22	348	348	346	346	11,000	692
1998-06-19	345	347	345	347	5,000	694
1998-06-18	361	361	340	340	27,000	680
1998-06-17	335	340	335	336	39,000	672
1998-06-16	335	340	335	336	12,000	672
1998-06-15	350	350	336	345	31,000	690
1998-06-12	345	350	345	350	112,000	700
1998-06-11	350	350	345	345	23,000	690
1998-06-10	350	351	350	350	38,000	700
1998-06-09	357	360	353	358	43,000	716
1998-06-08	360	361	360	360	16,000	720
1998-06-05	355	360	355	360	24,000	720
1998-06-04	360	360	350	360	109,000	720
1998-06-03	360	360	357	360	102,000	720
1998-06-02	355	360	355	360	35,000	720
1998-06-01	355	355	350	355	18,000	710
1998-05-29	353	355	353	355	18,000	710
1998-05-28	350	350	349	350	50,000	700
1998-05-27	348	350	347	350	40,000	700
1998-05-26	366	366	348	348	66,000	696
1998-05-25	365	367	365	365	108,000	730
1998-05-22	348	367	347	366	126,000	732
1998-05-21	327	347	327	347	82,000	694
1998-05-20	326	330	326	330	38,000	660
1998-05-19	324	325	320	325	37,000	650
1998-05-18	330	330	316	321	24,000	642
1998-05-15	329	329	320	320	24,000	640
1998-05-14	331	332	328	330	54,000	660
1998-05-13	335	337	329	331	90,000	662
1998-05-12	322	335	322	335	38,000	670
1998-05-11	321	325	320	320	19,000	640
1998-05-08	324	328	317	317	12,000	634
1998-05-07	320	321	315	321	14,000	642
1998-05-06	330	330	322	329	18,000	658
1998-05-01	335	335	322	322	17,000	644
1998-04-30	320	326	315	316	20,000	632
1998-04-28	320	325	320	325	25,000	650
1998-04-27	349	349	325	326	40,000	652
1998-04-24	345	355	343	347	131,000	694
1998-04-23	328	345	328	345	24,000	690
1998-04-22	345	345	325	328	17,000	656
1998-04-21	334	341	334	341	17,000	682
1998-04-20	336	337	334	334	55,000	668
1998-04-17	335	340	331	336	26,000	672
1998-04-16	344	344	335	335	77,000	670
1998-04-15	335	345	335	340	42,000	680
1998-04-14	335	345	335	345	29,000	690
1998-04-13	345	347	344	344	26,000	688
1998-04-10	346	346	343	344	12,000	688
1998-04-09	340	343	330	343	23,000	686
1998-04-08	331	346	331	345	59,000	690
1998-04-07	320	320	316	320	65,000	640
1998-04-06	312	320	312	315	32,000	630
1998-04-03	310	317	309	310	100,000	620
1998-04-02	325	325	310	311	136,000	622
1998-04-01	349	349	330	330	73,000	660
1998-03-31	350	355	350	355	27,000	710
1998-03-30	360	360	350	350	19,000	700
1998-03-27	367	367	350	350	45,000	700
1998-03-26	358	375	358	358	26,000	716
1998-03-25	368	370	358	358	67,000	716
1998-03-24	368	370	366	368	62,000	736
1998-03-23	373	374	368	368	70,000	736
1998-03-20	373	375	370	374	71,000	748
1998-03-19	370	378	370	370	67,000	740
1998-03-18	373	380	368	372	106,000	744
1998-03-17	357	368	355	368	57,000	736
1998-03-16	358	359	350	357	172,000	714
1998-03-13	352	359	352	359	242,000	718
1998-03-12	358	358	355	357	76,000	714
1998-03-11	366	366	354	355	153,000	710
1998-03-10	368	368	366	368	45,000	736
1998-03-09	376	379	370	370	75,000	740
1998-03-06	375	388	373	375	63,000	750
1998-03-05	375	378	369	370	26,000	740
1998-03-04	390	390	376	378	64,000	756
1998-03-03	400	400	380	395	82,000	790
1998-03-02	372	395	371	395	63,000	790
1998-02-27	369	370	362	362	30,000	724
1998-02-26	356	360	356	359	19,000	718
1998-02-25	353	361	352	355	40,000	710
1998-02-24	372	372	362	365	52,000	730
1998-02-23	385	385	375	375	57,000	750
1998-02-20	378	385	375	385	50,000	770
1998-02-19	380	384	378	378	66,000	756
1998-02-18	380	385	378	378	25,000	756
1998-02-17	380	380	376	378	66,000	756
1998-02-16	381	381	376	381	49,000	762
1998-02-13	400	400	381	386	95,000	772
1998-02-12	391	400	380	400	262,000	800
1998-02-10	374	388	374	380	176,000	760
1998-02-09	356	372	356	372	128,000	744
1998-02-06	369	369	355	360	57,000	720
1998-02-05	335	370	335	360	120,000	720
1998-02-04	355	355	339	340	84,000	680
1998-02-03	356	356	339	339	48,000	678
1998-02-02	335	336	326	326	65,000	652
1998-01-30	338	338	330	330	24,000	660
1998-01-29	361	363	339	343	73,000	686
1998-01-28	360	372	358	360	120,000	720
1998-01-27	344	350	337	341	115,000	682
1998-01-26	347	363	337	339	221,000	678
1998-01-23	316	337	316	337	91,000	674
1998-01-22	315	320	315	318	58,000	636
1998-01-21	315	329	315	315	81,000	630
1998-01-20	310	315	310	310	50,000	620
1998-01-19	305	315	305	313	87,000	626
1998-01-16	294	308	294	305	52,000	610
1998-01-14	275	285	275	281	195,000	562
1998-01-13	265	270	260	270	115,000	540
1998-01-12	270	270	260	260	72,000	520
1998-01-09	261	270	250	270	54,000	540
1998-01-08	271	278	270	270	99,000	540
1998-01-07	261	272	260	271	30,000	542
1998-01-06	271	272	260	260	25,000	520
1998-01-05	283	284	265	272	14,000	544

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