5195 バンドー化学(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 204 | 204 | 201 | 201 | 48,000 | 402 |
| 1999-12-29 | 210 | 215 | 205 | 205 | 43,000 | 410 |
| 1999-12-28 | 215 | 215 | 208 | 215 | 36,000 | 430 |
| 1999-12-27 | 205 | 210 | 205 | 208 | 64,000 | 416 |
| 1999-12-24 | 206 | 210 | 205 | 205 | 48,000 | 410 |
| 1999-12-22 | 205 | 206 | 204 | 206 | 67,000 | 412 |
| 1999-12-21 | 205 | 206 | 204 | 205 | 67,000 | 410 |
| 1999-12-20 | 205 | 207 | 203 | 205 | 90,000 | 410 |
| 1999-12-17 | 204 | 207 | 204 | 205 | 105,000 | 410 |
| 1999-12-16 | 206 | 206 | 204 | 204 | 78,000 | 408 |
| 1999-12-15 | 208 | 210 | 205 | 205 | 142,000 | 410 |
| 1999-12-14 | 211 | 212 | 210 | 211 | 27,000 | 422 |
| 1999-12-13 | 212 | 220 | 210 | 220 | 62,000 | 440 |
| 1999-12-10 | 205 | 215 | 205 | 207 | 192,000 | 414 |
| 1999-12-09 | 213 | 216 | 209 | 209 | 118,000 | 418 |
| 1999-12-08 | 215 | 218 | 213 | 216 | 42,000 | 432 |
| 1999-12-07 | 211 | 220 | 211 | 219 | 126,000 | 438 |
| 1999-12-06 | 210 | 217 | 210 | 216 | 108,000 | 432 |
| 1999-12-03 | 214 | 215 | 212 | 213 | 198,000 | 426 |
| 1999-12-02 | 215 | 215 | 212 | 214 | 76,000 | 428 |
| 1999-12-01 | 217 | 220 | 211 | 212 | 157,000 | 424 |
| 1999-11-30 | 219 | 223 | 216 | 217 | 84,000 | 434 |
| 1999-11-29 | 220 | 227 | 214 | 214 | 80,000 | 428 |
| 1999-11-26 | 222 | 224 | 220 | 220 | 38,000 | 440 |
| 1999-11-25 | 233 | 233 | 227 | 227 | 81,000 | 454 |
| 1999-11-24 | 230 | 232 | 215 | 216 | 101,000 | 432 |
| 1999-11-22 | 235 | 236 | 233 | 233 | 51,000 | 466 |
| 1999-11-19 | 234 | 239 | 229 | 238 | 61,000 | 476 |
| 1999-11-18 | 229 | 233 | 219 | 219 | 183,000 | 438 |
| 1999-11-17 | 218 | 227 | 218 | 224 | 135,000 | 448 |
| 1999-11-16 | 210 | 220 | 210 | 217 | 81,000 | 434 |
| 1999-11-15 | 226 | 230 | 201 | 212 | 186,000 | 424 |
| 1999-11-12 | 230 | 233 | 222 | 228 | 106,000 | 456 |
| 1999-11-11 | 242 | 242 | 235 | 235 | 71,000 | 470 |
| 1999-11-10 | 248 | 248 | 237 | 239 | 59,000 | 478 |
| 1999-11-09 | 245 | 250 | 241 | 248 | 61,000 | 496 |
| 1999-11-08 | 249 | 250 | 245 | 245 | 48,000 | 490 |
| 1999-11-05 | 250 | 250 | 245 | 247 | 39,000 | 494 |
| 1999-11-04 | 250 | 254 | 247 | 247 | 59,000 | 494 |
| 1999-11-02 | 252 | 253 | 247 | 250 | 48,000 | 500 |
| 1999-11-01 | 258 | 258 | 245 | 247 | 75,000 | 494 |
| 1999-10-29 | 249 | 252 | 245 | 252 | 138,000 | 504 |
| 1999-10-28 | 255 | 255 | 245 | 245 | 200,000 | 490 |
| 1999-10-27 | 247 | 254 | 243 | 252 | 418,000 | 504 |
| 1999-10-26 | 240 | 247 | 233 | 242 | 1,133,000 | 484 |
| 1999-10-25 | 235 | 239 | 234 | 235 | 949,000 | 470 |
| 1999-10-22 | 248 | 248 | 235 | 235 | 406,000 | 470 |
| 1999-10-21 | 256 | 259 | 240 | 248 | 156,000 | 496 |
| 1999-10-20 | 264 | 265 | 259 | 259 | 151,000 | 518 |
| 1999-10-19 | 265 | 265 | 260 | 263 | 46,000 | 526 |
| 1999-10-18 | 260 | 265 | 260 | 260 | 48,000 | 520 |
| 1999-10-15 | 264 | 264 | 261 | 262 | 54,000 | 524 |
| 1999-10-14 | 265 | 266 | 260 | 264 | 141,000 | 528 |
| 1999-10-13 | 274 | 274 | 264 | 264 | 43,000 | 528 |
| 1999-10-12 | 270 | 274 | 264 | 264 | 147,000 | 528 |
| 1999-10-08 | 267 | 270 | 263 | 270 | 119,000 | 540 |
| 1999-10-07 | 271 | 276 | 267 | 267 | 177,000 | 534 |
| 1999-10-06 | 274 | 274 | 270 | 270 | 63,000 | 540 |
| 1999-10-05 | 285 | 285 | 277 | 278 | 23,000 | 556 |
| 1999-10-04 | 293 | 293 | 278 | 285 | 32,000 | 570 |
| 1999-10-01 | 275 | 284 | 275 | 284 | 46,000 | 568 |
| 1999-09-30 | 275 | 295 | 273 | 295 | 77,000 | 590 |
| 1999-09-29 | 275 | 276 | 268 | 272 | 71,000 | 544 |
| 1999-09-28 | 275 | 285 | 275 | 275 | 24,000 | 550 |
| 1999-09-27 | 281 | 282 | 275 | 275 | 58,000 | 550 |
| 1999-09-24 | 280 | 294 | 277 | 282 | 113,000 | 564 |
| 1999-09-22 | 282 | 282 | 275 | 280 | 74,000 | 560 |
| 1999-09-21 | 277 | 281 | 277 | 281 | 40,000 | 562 |
| 1999-09-20 | 282 | 282 | 276 | 277 | 141,000 | 554 |
| 1999-09-17 | 284 | 284 | 280 | 283 | 76,000 | 566 |
| 1999-09-16 | 285 | 294 | 280 | 294 | 80,000 | 588 |
| 1999-09-14 | 290 | 295 | 285 | 295 | 33,000 | 590 |
| 1999-09-13 | 294 | 300 | 286 | 290 | 59,000 | 580 |
| 1999-09-10 | 286 | 295 | 285 | 285 | 168,000 | 570 |
| 1999-09-09 | 288 | 300 | 288 | 290 | 83,000 | 580 |
| 1999-09-08 | 290 | 291 | 288 | 288 | 78,000 | 576 |
| 1999-09-07 | 295 | 296 | 288 | 288 | 105,000 | 576 |
| 1999-09-06 | 300 | 303 | 296 | 296 | 81,000 | 592 |
| 1999-09-03 | 291 | 296 | 290 | 296 | 60,000 | 592 |
| 1999-09-02 | 300 | 300 | 290 | 291 | 85,000 | 582 |
| 1999-09-01 | 300 | 300 | 288 | 291 | 96,000 | 582 |
| 1999-08-31 | 294 | 299 | 290 | 295 | 141,000 | 590 |
| 1999-08-30 | 295 | 299 | 294 | 295 | 129,000 | 590 |
| 1999-08-27 | 290 | 292 | 285 | 285 | 124,000 | 570 |
| 1999-08-26 | 288 | 291 | 288 | 288 | 35,000 | 576 |
| 1999-08-25 | 290 | 290 | 285 | 288 | 56,000 | 576 |
| 1999-08-24 | 285 | 295 | 285 | 294 | 85,000 | 588 |
| 1999-08-23 | 284 | 285 | 282 | 282 | 120,000 | 564 |
| 1999-08-20 | 279 | 284 | 279 | 283 | 27,000 | 566 |
| 1999-08-19 | 279 | 280 | 275 | 278 | 122,000 | 556 |
| 1999-08-18 | 290 | 290 | 280 | 283 | 118,000 | 566 |
| 1999-08-17 | 297 | 297 | 290 | 292 | 38,000 | 584 |
| 1999-08-16 | 296 | 297 | 292 | 297 | 20,000 | 594 |
| 1999-08-13 | 288 | 297 | 285 | 289 | 77,000 | 578 |
| 1999-08-12 | 296 | 300 | 285 | 285 | 23,000 | 570 |
| 1999-08-11 | 286 | 291 | 286 | 290 | 39,000 | 580 |
| 1999-08-10 | 286 | 293 | 286 | 290 | 30,000 | 580 |
| 1999-08-09 | 284 | 290 | 284 | 290 | 23,000 | 580 |
| 1999-08-06 | 289 | 292 | 285 | 285 | 103,000 | 570 |
| 1999-08-05 | 293 | 294 | 290 | 290 | 49,000 | 580 |
| 1999-08-04 | 293 | 300 | 293 | 298 | 29,000 | 596 |
| 1999-08-03 | 296 | 296 | 291 | 293 | 62,000 | 586 |
| 1999-08-02 | 299 | 299 | 296 | 296 | 81,000 | 592 |
| 1999-07-30 | 305 | 308 | 298 | 298 | 124,000 | 596 |
| 1999-07-29 | 309 | 309 | 300 | 300 | 169,000 | 600 |
| 1999-07-28 | 312 | 318 | 310 | 310 | 24,000 | 620 |
| 1999-07-27 | 314 | 317 | 311 | 312 | 53,000 | 624 |
| 1999-07-26 | 310 | 314 | 310 | 314 | 14,000 | 628 |
| 1999-07-23 | 305 | 315 | 300 | 310 | 88,000 | 620 |
| 1999-07-22 | 329 | 329 | 321 | 321 | 28,000 | 642 |
| 1999-07-21 | 326 | 329 | 324 | 329 | 55,000 | 658 |
| 1999-07-19 | 329 | 331 | 328 | 328 | 22,000 | 656 |
| 1999-07-16 | 327 | 332 | 327 | 329 | 35,000 | 658 |
| 1999-07-15 | 329 | 338 | 325 | 325 | 122,000 | 650 |
| 1999-07-14 | 321 | 325 | 321 | 325 | 53,000 | 650 |
| 1999-07-13 | 330 | 335 | 324 | 325 | 158,000 | 650 |
| 1999-07-12 | 335 | 339 | 330 | 330 | 77,000 | 660 |
| 1999-07-09 | 344 | 344 | 331 | 334 | 160,000 | 668 |
| 1999-07-08 | 340 | 344 | 333 | 333 | 116,000 | 666 |
| 1999-07-07 | 340 | 340 | 335 | 335 | 138,000 | 670 |
| 1999-07-06 | 346 | 346 | 335 | 339 | 133,000 | 678 |
| 1999-07-05 | 330 | 350 | 325 | 331 | 489,000 | 662 |
| 1999-07-02 | 321 | 323 | 315 | 316 | 64,000 | 632 |
| 1999-07-01 | 313 | 324 | 313 | 321 | 32,000 | 642 |
| 1999-06-30 | 310 | 319 | 310 | 311 | 53,000 | 622 |
| 1999-06-29 | 319 | 319 | 309 | 309 | 72,000 | 618 |
| 1999-06-28 | 310 | 324 | 310 | 313 | 17,000 | 626 |
| 1999-06-25 | 319 | 319 | 306 | 307 | 43,000 | 614 |
| 1999-06-24 | 318 | 328 | 316 | 319 | 47,000 | 638 |
| 1999-06-23 | 328 | 328 | 318 | 318 | 58,000 | 636 |
| 1999-06-22 | 330 | 330 | 322 | 325 | 117,000 | 650 |
| 1999-06-21 | 325 | 330 | 324 | 325 | 126,000 | 650 |
| 1999-06-18 | 322 | 323 | 316 | 322 | 23,000 | 644 |
| 1999-06-17 | 325 | 325 | 315 | 317 | 99,000 | 634 |
| 1999-06-16 | 307 | 325 | 305 | 325 | 276,000 | 650 |
| 1999-06-15 | 316 | 316 | 305 | 305 | 54,000 | 610 |
| 1999-06-14 | 316 | 321 | 316 | 319 | 47,000 | 638 |
| 1999-06-11 | 325 | 325 | 312 | 321 | 129,000 | 642 |
| 1999-06-10 | 305 | 315 | 305 | 315 | 48,000 | 630 |
| 1999-06-09 | 299 | 309 | 299 | 309 | 80,000 | 618 |
| 1999-06-08 | 301 | 305 | 299 | 299 | 88,000 | 598 |
| 1999-06-07 | 301 | 306 | 301 | 301 | 40,000 | 602 |
| 1999-06-04 | 306 | 306 | 300 | 300 | 27,000 | 600 |
| 1999-06-03 | 310 | 310 | 304 | 310 | 13,000 | 620 |
| 1999-06-02 | 315 | 315 | 302 | 307 | 9,000 | 614 |
| 1999-06-01 | 300 | 315 | 300 | 315 | 43,000 | 630 |
| 1999-05-31 | 309 | 309 | 300 | 305 | 68,000 | 610 |
| 1999-05-28 | 315 | 315 | 305 | 305 | 20,000 | 610 |
| 1999-05-27 | 319 | 322 | 315 | 315 | 123,000 | 630 |
| 1999-05-26 | 317 | 322 | 315 | 320 | 132,000 | 640 |
| 1999-05-25 | 302 | 317 | 302 | 317 | 59,000 | 634 |
| 1999-05-24 | 311 | 315 | 311 | 314 | 32,000 | 628 |
| 1999-05-21 | 306 | 307 | 306 | 306 | 57,000 | 612 |
| 1999-05-20 | 305 | 305 | 300 | 302 | 112,000 | 604 |
| 1999-05-19 | 305 | 309 | 305 | 309 | 30,000 | 618 |
| 1999-05-18 | 306 | 310 | 305 | 305 | 38,000 | 610 |
| 1999-05-17 | 318 | 318 | 303 | 305 | 103,000 | 610 |
| 1999-05-14 | 325 | 326 | 318 | 318 | 77,000 | 636 |
| 1999-05-13 | 333 | 333 | 325 | 330 | 97,000 | 660 |
| 1999-05-12 | 327 | 335 | 323 | 331 | 126,000 | 662 |
| 1999-05-11 | 320 | 325 | 320 | 322 | 99,000 | 644 |
| 1999-05-10 | 319 | 320 | 318 | 320 | 70,000 | 640 |
| 1999-05-07 | 320 | 320 | 314 | 316 | 49,000 | 632 |
| 1999-05-06 | 303 | 312 | 303 | 311 | 74,000 | 622 |
| 1999-04-30 | 309 | 309 | 305 | 305 | 60,000 | 610 |
| 1999-04-28 | 310 | 311 | 308 | 308 | 59,000 | 616 |
| 1999-04-27 | 315 | 315 | 308 | 308 | 27,000 | 616 |
| 1999-04-26 | 307 | 315 | 306 | 315 | 90,000 | 630 |
| 1999-04-23 | 305 | 307 | 305 | 307 | 21,000 | 614 |
| 1999-04-22 | 307 | 310 | 305 | 307 | 35,000 | 614 |
| 1999-04-21 | 316 | 316 | 307 | 307 | 27,000 | 614 |
| 1999-04-20 | 317 | 317 | 307 | 307 | 99,000 | 614 |
| 1999-04-19 | 310 | 317 | 310 | 317 | 57,000 | 634 |
| 1999-04-16 | 308 | 311 | 308 | 309 | 121,000 | 618 |
| 1999-04-15 | 315 | 315 | 309 | 310 | 109,000 | 620 |
| 1999-04-14 | 325 | 325 | 314 | 314 | 130,000 | 628 |
| 1999-04-13 | 325 | 327 | 320 | 321 | 81,000 | 642 |
| 1999-04-12 | 331 | 331 | 321 | 325 | 95,000 | 650 |
| 1999-04-09 | 327 | 336 | 325 | 331 | 354,000 | 662 |
| 1999-04-08 | 312 | 322 | 312 | 317 | 272,000 | 634 |
| 1999-04-07 | 322 | 322 | 309 | 310 | 254,000 | 620 |
| 1999-04-06 | 310 | 318 | 306 | 315 | 165,000 | 630 |
| 1999-04-05 | 304 | 305 | 300 | 305 | 89,000 | 610 |
| 1999-04-02 | 297 | 303 | 295 | 300 | 227,000 | 600 |
| 1999-04-01 | 285 | 297 | 280 | 292 | 300,000 | 584 |
| 1999-03-31 | 280 | 290 | 280 | 290 | 42,000 | 580 |
| 1999-03-30 | 288 | 290 | 283 | 283 | 65,000 | 566 |
| 1999-03-29 | 277 | 278 | 273 | 277 | 106,000 | 554 |
| 1999-03-26 | 285 | 285 | 282 | 282 | 56,000 | 564 |
| 1999-03-25 | 289 | 289 | 281 | 285 | 86,000 | 570 |
| 1999-03-24 | 285 | 288 | 279 | 285 | 106,000 | 570 |
| 1999-03-23 | 288 | 288 | 283 | 283 | 136,000 | 566 |
| 1999-03-19 | 277 | 282 | 272 | 282 | 93,000 | 564 |
| 1999-03-18 | 290 | 290 | 272 | 272 | 181,000 | 544 |
| 1999-03-17 | 289 | 290 | 286 | 290 | 62,000 | 580 |
| 1999-03-16 | 287 | 289 | 282 | 289 | 97,000 | 578 |
| 1999-03-15 | 277 | 287 | 277 | 287 | 37,000 | 574 |
| 1999-03-12 | 289 | 289 | 276 | 276 | 74,000 | 552 |
| 1999-03-11 | 276 | 279 | 269 | 270 | 178,000 | 540 |
| 1999-03-10 | 275 | 275 | 268 | 269 | 92,000 | 538 |
| 1999-03-09 | 270 | 273 | 270 | 273 | 76,000 | 546 |
| 1999-03-08 | 280 | 285 | 275 | 275 | 84,000 | 550 |
| 1999-03-05 | 265 | 289 | 260 | 280 | 149,000 | 560 |
| 1999-03-04 | 270 | 272 | 261 | 261 | 117,000 | 522 |
| 1999-03-03 | 270 | 271 | 260 | 265 | 171,000 | 530 |
| 1999-03-02 | 273 | 277 | 270 | 270 | 68,000 | 540 |
| 1999-03-01 | 276 | 276 | 272 | 272 | 94,000 | 544 |
| 1999-02-26 | 275 | 282 | 275 | 278 | 78,000 | 556 |
| 1999-02-25 | 273 | 277 | 273 | 275 | 35,000 | 550 |
| 1999-02-24 | 277 | 285 | 276 | 280 | 23,000 | 560 |
| 1999-02-23 | 292 | 293 | 274 | 274 | 89,000 | 548 |
| 1999-02-22 | 279 | 292 | 277 | 292 | 57,000 | 584 |
| 1999-02-19 | 283 | 288 | 273 | 279 | 71,000 | 558 |
| 1999-02-18 | 289 | 290 | 280 | 288 | 21,000 | 576 |
| 1999-02-17 | 280 | 291 | 280 | 291 | 33,000 | 582 |
| 1999-02-16 | 287 | 290 | 283 | 285 | 20,000 | 570 |
| 1999-02-15 | 288 | 292 | 285 | 292 | 58,000 | 584 |
| 1999-02-12 | 289 | 289 | 284 | 284 | 17,000 | 568 |
| 1999-02-10 | 274 | 289 | 274 | 289 | 23,000 | 578 |
| 1999-02-09 | 285 | 290 | 281 | 289 | 17,000 | 578 |
| 1999-02-08 | 290 | 290 | 283 | 290 | 34,000 | 580 |
| 1999-02-05 | 290 | 290 | 282 | 290 | 60,000 | 580 |
| 1999-02-04 | 288 | 291 | 288 | 291 | 31,000 | 582 |
| 1999-02-03 | 294 | 294 | 285 | 285 | 73,000 | 570 |
| 1999-02-02 | 286 | 297 | 286 | 296 | 62,000 | 592 |
| 1999-02-01 | 283 | 283 | 281 | 283 | 51,000 | 566 |
| 1999-01-29 | 285 | 285 | 282 | 284 | 108,000 | 568 |
| 1999-01-28 | 288 | 289 | 280 | 280 | 67,000 | 560 |
| 1999-01-27 | 292 | 292 | 286 | 289 | 42,000 | 578 |
| 1999-01-26 | 295 | 295 | 291 | 294 | 95,000 | 588 |
| 1999-01-25 | 294 | 299 | 294 | 295 | 78,000 | 590 |
| 1999-01-22 | 294 | 296 | 290 | 291 | 22,000 | 582 |
| 1999-01-21 | 294 | 296 | 291 | 294 | 60,000 | 588 |
| 1999-01-20 | 294 | 294 | 285 | 294 | 22,000 | 588 |
| 1999-01-19 | 294 | 295 | 290 | 295 | 63,000 | 590 |
| 1999-01-18 | 293 | 294 | 292 | 294 | 53,000 | 588 |
| 1999-01-14 | 292 | 293 | 289 | 293 | 97,000 | 586 |
| 1999-01-13 | 280 | 289 | 271 | 289 | 30,000 | 578 |
| 1999-01-12 | 292 | 292 | 281 | 281 | 29,000 | 562 |
| 1999-01-11 | 285 | 292 | 285 | 292 | 54,000 | 584 |
| 1999-01-08 | 283 | 283 | 280 | 282 | 50,000 | 564 |
| 1999-01-07 | 278 | 289 | 277 | 283 | 77,000 | 566 |
| 1999-01-06 | 269 | 275 | 269 | 275 | 26,000 | 550 |
| 1999-01-05 | 269 | 272 | 266 | 266 | 38,000 | 532 |
| 1999-01-04 | 271 | 271 | 262 | 262 | 51,000 | 524 |
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
