バンドー化学(5195)の株価時系列情報
バンドー化学(5195)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,756 | 1,759 | 1,700 | 1,725 | 94,500 |
| 2024/04/18 | 1,746 | 1,768 | 1,728 | 1,764 | 45,700 |
| 2024/04/17 | 1,760 | 1,765 | 1,727 | 1,741 | 58,800 |
| 2024/04/16 | 1,805 | 1,805 | 1,752 | 1,756 | 77,800 |
| 2024/04/15 | 1,818 | 1,824 | 1,810 | 1,820 | 29,100 |
| 2024/04/12 | 1,849 | 1,855 | 1,822 | 1,837 | 45,200 |
| 2024/04/11 | 1,820 | 1,843 | 1,810 | 1,836 | 31,100 |
| 2024/04/10 | 1,844 | 1,848 | 1,821 | 1,821 | 38,700 |
| 2024/04/09 | 1,846 | 1,850 | 1,835 | 1,843 | 26,300 |
| 2024/04/08 | 1,860 | 1,876 | 1,831 | 1,846 | 49,500 |
| 2024/04/05 | 1,856 | 1,888 | 1,847 | 1,860 | 45,600 |
| 2024/04/04 | 1,895 | 1,910 | 1,863 | 1,892 | 61,200 |
| 2024/04/03 | 1,835 | 1,873 | 1,830 | 1,861 | 54,000 |
| 2024/04/02 | 1,860 | 1,870 | 1,840 | 1,844 | 48,100 |
| 2024/04/01 | 1,880 | 1,885 | 1,843 | 1,849 | 65,600 |
| 2024/03/29 | 1,900 | 1,910 | 1,861 | 1,890 | 52,100 |
| 2024/03/28 | 1,860 | 1,900 | 1,857 | 1,873 | 66,400 |
| 2024/03/27 | 1,904 | 1,940 | 1,898 | 1,917 | 110,500 |
| 2024/03/26 | 1,861 | 1,903 | 1,854 | 1,895 | 52,300 |
| 2024/03/25 | 1,925 | 1,926 | 1,871 | 1,871 | 78,000 |
| 2024/03/22 | 1,939 | 1,944 | 1,921 | 1,932 | 42,400 |
| 2024/03/21 | 1,931 | 1,945 | 1,900 | 1,921 | 97,800 |
| 2024/03/19 | 1,870 | 1,911 | 1,864 | 1,904 | 61,800 |
| 2024/03/18 | 1,887 | 1,887 | 1,866 | 1,875 | 51,100 |
| 2024/03/15 | 1,821 | 1,860 | 1,821 | 1,857 | 117,400 |
| 2024/03/14 | 1,800 | 1,826 | 1,787 | 1,820 | 50,700 |
| 2024/03/13 | 1,813 | 1,824 | 1,772 | 1,789 | 46,500 |
| 2024/03/12 | 1,777 | 1,799 | 1,739 | 1,785 | 60,500 |
| 2024/03/11 | 1,853 | 1,853 | 1,761 | 1,781 | 89,600 |
| 2024/03/08 | 1,757 | 1,844 | 1,757 | 1,844 | 137,000 |
| 2024/03/07 | 1,777 | 1,793 | 1,752 | 1,777 | 85,400 |
| 2024/03/06 | 1,742 | 1,775 | 1,739 | 1,767 | 76,700 |
| 2024/03/05 | 1,715 | 1,752 | 1,708 | 1,752 | 46,400 |
| 2024/03/04 | 1,722 | 1,742 | 1,697 | 1,720 | 123,000 |
| 2024/03/01 | 1,723 | 1,730 | 1,709 | 1,722 | 55,000 |
| 2024/02/29 | 1,702 | 1,728 | 1,702 | 1,709 | 47,000 |
| 2024/02/28 | 1,722 | 1,729 | 1,701 | 1,702 | 60,600 |
| 2024/02/27 | 1,733 | 1,752 | 1,714 | 1,722 | 75,700 |
| 2024/02/26 | 1,723 | 1,739 | 1,721 | 1,731 | 51,200 |
| 2024/02/22 | 1,728 | 1,739 | 1,717 | 1,728 | 49,600 |
| 2024/02/21 | 1,725 | 1,733 | 1,711 | 1,728 | 36,600 |
| 2024/02/20 | 1,731 | 1,736 | 1,720 | 1,725 | 46,300 |
| 2024/02/19 | 1,696 | 1,724 | 1,696 | 1,717 | 50,900 |
| 2024/02/16 | 1,688 | 1,699 | 1,676 | 1,699 | 64,300 |
| 2024/02/15 | 1,689 | 1,707 | 1,660 | 1,663 | 65,200 |
| 2024/02/14 | 1,699 | 1,708 | 1,662 | 1,673 | 91,400 |
| 2024/02/13 | 1,720 | 1,720 | 1,681 | 1,707 | 97,300 |
| 2024/02/09 | 1,749 | 1,757 | 1,703 | 1,718 | 101,000 |
| 2024/02/08 | 1,761 | 1,761 | 1,730 | 1,750 | 59,000 |
| 2024/02/07 | 1,760 | 1,779 | 1,756 | 1,760 | 52,200 |
| 2024/02/06 | 1,768 | 1,777 | 1,762 | 1,769 | 44,700 |
| 2024/02/05 | 1,787 | 1,809 | 1,767 | 1,768 | 75,700 |
| 2024/02/02 | 1,760 | 1,770 | 1,732 | 1,764 | 60,800 |
| 2024/02/01 | 1,767 | 1,776 | 1,760 | 1,764 | 59,600 |
| 2024/01/31 | 1,744 | 1,763 | 1,744 | 1,763 | 39,300 |
| 2024/01/30 | 1,760 | 1,760 | 1,739 | 1,744 | 47,600 |
| 2024/01/29 | 1,743 | 1,765 | 1,743 | 1,761 | 31,000 |
| 2024/01/26 | 1,760 | 1,772 | 1,737 | 1,737 | 49,000 |
| 2024/01/25 | 1,738 | 1,777 | 1,732 | 1,760 | 53,500 |
| 2024/01/24 | 1,775 | 1,785 | 1,751 | 1,752 | 55,000 |
| 2024/01/23 | 1,804 | 1,818 | 1,778 | 1,781 | 66,500 |
| 2024/01/22 | 1,790 | 1,807 | 1,783 | 1,804 | 67,400 |
| 2024/01/19 | 1,785 | 1,790 | 1,760 | 1,772 | 56,300 |
| 2024/01/18 | 1,756 | 1,790 | 1,755 | 1,780 | 90,000 |
| 2024/01/17 | 1,747 | 1,775 | 1,747 | 1,750 | 68,700 |
| 2024/01/16 | 1,761 | 1,765 | 1,740 | 1,747 | 52,400 |
| 2024/01/15 | 1,736 | 1,774 | 1,733 | 1,764 | 89,300 |
| 2024/01/12 | 1,725 | 1,733 | 1,713 | 1,730 | 57,900 |
| 2024/01/11 | 1,725 | 1,743 | 1,723 | 1,729 | 105,200 |
| 2024/01/10 | 1,679 | 1,708 | 1,672 | 1,707 | 82,600 |
| 2024/01/09 | 1,675 | 1,684 | 1,661 | 1,675 | 94,100 |
| 2024/01/05 | 1,639 | 1,668 | 1,635 | 1,656 | 103,300 |
| 2024/01/04 | 1,556 | 1,625 | 1,542 | 1,625 | 112,300 |
| 2023/12/29 | 1,543 | 1,560 | 1,542 | 1,551 | 55,200 |
| 2023/12/28 | 1,552 | 1,552 | 1,536 | 1,543 | 35,900 |
| 2023/12/27 | 1,542 | 1,558 | 1,542 | 1,555 | 47,800 |
| 2023/12/26 | 1,542 | 1,555 | 1,530 | 1,539 | 36,300 |
| 2023/12/25 | 1,560 | 1,563 | 1,537 | 1,542 | 43,900 |
| 2023/12/22 | 1,544 | 1,560 | 1,544 | 1,558 | 53,200 |
| 2023/12/21 | 1,548 | 1,552 | 1,536 | 1,539 | 48,000 |
| 2023/12/20 | 1,535 | 1,568 | 1,535 | 1,562 | 73,400 |
| 2023/12/19 | 1,520 | 1,545 | 1,518 | 1,545 | 58,600 |
| 2023/12/18 | 1,515 | 1,534 | 1,508 | 1,525 | 79,900 |
| 2023/12/15 | 1,532 | 1,540 | 1,521 | 1,530 | 82,600 |
| 2023/12/14 | 1,544 | 1,545 | 1,510 | 1,523 | 60,500 |
| 2023/12/13 | 1,556 | 1,563 | 1,544 | 1,550 | 62,100 |
| 2023/12/12 | 1,569 | 1,576 | 1,554 | 1,556 | 39,400 |
| 2023/12/11 | 1,556 | 1,568 | 1,548 | 1,562 | 62,700 |
| 2023/12/08 | 1,600 | 1,600 | 1,535 | 1,537 | 120,000 |
| 2023/12/07 | 1,652 | 1,652 | 1,613 | 1,614 | 82,000 |
| 2023/12/06 | 1,619 | 1,658 | 1,616 | 1,656 | 140,800 |
| 2023/12/05 | 1,596 | 1,613 | 1,590 | 1,605 | 137,000 |
| 2023/12/04 | 1,570 | 1,586 | 1,557 | 1,586 | 91,100 |
| 2023/12/01 | 1,569 | 1,574 | 1,557 | 1,574 | 59,600 |
| 2023/11/30 | 1,542 | 1,567 | 1,531 | 1,560 | 58,300 |
| 2023/11/29 | 1,558 | 1,559 | 1,538 | 1,546 | 52,500 |
| 2023/11/28 | 1,538 | 1,569 | 1,538 | 1,569 | 57,500 |
| 2023/11/27 | 1,546 | 1,546 | 1,524 | 1,534 | 80,700 |
| 2023/11/24 | 1,528 | 1,555 | 1,528 | 1,546 | 75,900 |
| 2023/11/22 | 1,516 | 1,536 | 1,515 | 1,525 | 84,700 |
| 2023/11/21 | 1,535 | 1,548 | 1,530 | 1,532 | 83,400 |
| 2023/11/20 | 1,569 | 1,573 | 1,532 | 1,535 | 116,100 |
| 2023/11/17 | 1,567 | 1,583 | 1,564 | 1,574 | 176,800 |
| 2023/11/16 | 1,581 | 1,590 | 1,564 | 1,567 | 82,400 |
| 2023/11/15 | 1,596 | 1,604 | 1,586 | 1,592 | 96,900 |
| 2023/11/14 | 1,596 | 1,603 | 1,583 | 1,587 | 93,800 |
| 2023/11/13 | 1,582 | 1,599 | 1,577 | 1,596 | 116,400 |
| 2023/11/10 | 1,542 | 1,569 | 1,502 | 1,569 | 217,300 |
| 2023/11/09 | 1,487 | 1,539 | 1,461 | 1,502 | 255,800 |
| 2023/11/08 | 1,511 | 1,529 | 1,471 | 1,480 | 131,400 |
| 2023/11/07 | 1,547 | 1,553 | 1,516 | 1,524 | 103,000 |
| 2023/11/06 | 1,525 | 1,544 | 1,519 | 1,535 | 141,500 |
| 2023/11/02 | 1,530 | 1,530 | 1,496 | 1,504 | 65,000 |
| 2023/11/01 | 1,523 | 1,524 | 1,504 | 1,509 | 82,400 |
| 2023/10/31 | 1,488 | 1,501 | 1,474 | 1,498 | 108,700 |
| 2023/10/30 | 1,506 | 1,511 | 1,462 | 1,478 | 135,200 |
| 2023/10/27 | 1,489 | 1,508 | 1,484 | 1,508 | 96,700 |
| 2023/10/26 | 1,480 | 1,484 | 1,462 | 1,471 | 57,300 |
| 2023/10/25 | 1,497 | 1,499 | 1,475 | 1,481 | 64,700 |
| 2023/10/24 | 1,471 | 1,482 | 1,431 | 1,475 | 94,700 |
| 2023/10/23 | 1,503 | 1,506 | 1,477 | 1,477 | 75,100 |
| 2023/10/20 | 1,519 | 1,524 | 1,503 | 1,514 | 53,200 |
| 2023/10/19 | 1,525 | 1,540 | 1,516 | 1,521 | 42,600 |
| 2023/10/18 | 1,564 | 1,573 | 1,542 | 1,553 | 67,600 |
| 2023/10/17 | 1,553 | 1,569 | 1,528 | 1,543 | 97,900 |
| 2023/10/16 | 1,575 | 1,575 | 1,541 | 1,549 | 70,900 |
| 2023/10/13 | 1,600 | 1,616 | 1,582 | 1,585 | 63,600 |
| 2023/10/12 | 1,599 | 1,624 | 1,588 | 1,617 | 144,600 |
| 2023/10/11 | 1,614 | 1,614 | 1,585 | 1,595 | 100,700 |
| 2023/10/10 | 1,613 | 1,627 | 1,605 | 1,614 | 86,500 |
| 2023/10/06 | 1,594 | 1,610 | 1,580 | 1,597 | 53,800 |
| 2023/10/05 | 1,550 | 1,580 | 1,550 | 1,572 | 67,000 |
| 2023/10/04 | 1,542 | 1,564 | 1,527 | 1,544 | 119,400 |
| 2023/10/03 | 1,621 | 1,621 | 1,575 | 1,578 | 72,400 |
| 2023/10/02 | 1,648 | 1,683 | 1,636 | 1,636 | 70,500 |
| 2023/09/29 | 1,677 | 1,677 | 1,629 | 1,641 | 68,300 |
| 2023/09/28 | 1,660 | 1,692 | 1,658 | 1,667 | 77,900 |
| 2023/09/27 | 1,690 | 1,710 | 1,660 | 1,707 | 94,500 |
| 2023/09/26 | 1,700 | 1,710 | 1,691 | 1,699 | 80,600 |
| 2023/09/25 | 1,710 | 1,715 | 1,694 | 1,702 | 99,000 |
| 2023/09/22 | 1,699 | 1,721 | 1,668 | 1,710 | 87,000 |
| 2023/09/21 | 1,691 | 1,727 | 1,691 | 1,706 | 58,000 |
| 2023/09/20 | 1,718 | 1,727 | 1,683 | 1,689 | 137,400 |
| 2023/09/19 | 1,685 | 1,719 | 1,680 | 1,719 | 102,600 |
| 2023/09/15 | 1,685 | 1,689 | 1,669 | 1,676 | 85,200 |
| 2023/09/14 | 1,669 | 1,680 | 1,651 | 1,670 | 64,400 |
| 2023/09/13 | 1,675 | 1,681 | 1,655 | 1,668 | 98,800 |
| 2023/09/12 | 1,640 | 1,675 | 1,637 | 1,675 | 114,900 |
| 2023/09/11 | 1,630 | 1,637 | 1,623 | 1,630 | 174,000 |
| 2023/09/08 | 1,596 | 1,596 | 1,574 | 1,593 | 114,100 |
| 2023/09/07 | 1,599 | 1,611 | 1,596 | 1,599 | 69,800 |
| 2023/09/06 | 1,583 | 1,604 | 1,582 | 1,599 | 69,500 |
| 2023/09/05 | 1,580 | 1,580 | 1,559 | 1,570 | 69,000 |
| 2023/09/04 | 1,573 | 1,582 | 1,563 | 1,578 | 96,700 |
| 2023/09/01 | 1,538 | 1,570 | 1,534 | 1,567 | 68,100 |
| 2023/08/31 | 1,511 | 1,545 | 1,510 | 1,538 | 80,800 |
| 2023/08/30 | 1,519 | 1,520 | 1,507 | 1,515 | 65,900 |
| 2023/08/29 | 1,518 | 1,523 | 1,505 | 1,509 | 77,900 |
| 2023/08/28 | 1,480 | 1,514 | 1,480 | 1,514 | 84,900 |
| 2023/08/25 | 1,462 | 1,478 | 1,457 | 1,475 | 41,100 |
| 2023/08/24 | 1,469 | 1,482 | 1,459 | 1,478 | 99,800 |
| 2023/08/23 | 1,460 | 1,461 | 1,453 | 1,460 | 62,700 |
| 2023/08/22 | 1,450 | 1,461 | 1,446 | 1,461 | 103,400 |
| 2023/08/21 | 1,459 | 1,460 | 1,445 | 1,445 | 90,300 |
| 2023/08/18 | 1,456 | 1,463 | 1,434 | 1,451 | 64,200 |
| 2023/08/17 | 1,469 | 1,476 | 1,446 | 1,466 | 73,700 |
| 2023/08/16 | 1,504 | 1,506 | 1,476 | 1,476 | 53,700 |
| 2023/08/15 | 1,500 | 1,527 | 1,488 | 1,519 | 123,100 |
| 2023/08/14 | 1,480 | 1,491 | 1,462 | 1,488 | 188,200 |
| 2023/08/10 | 1,439 | 1,482 | 1,436 | 1,469 | 117,100 |
| 2023/08/09 | 1,454 | 1,461 | 1,387 | 1,436 | 275,900 |
| 2023/08/08 | 1,457 | 1,468 | 1,450 | 1,462 | 109,000 |
| 2023/08/07 | 1,439 | 1,463 | 1,430 | 1,457 | 65,300 |
| 2023/08/04 | 1,426 | 1,441 | 1,423 | 1,441 | 55,100 |
| 2023/08/03 | 1,460 | 1,460 | 1,415 | 1,426 | 131,900 |
| 2023/08/02 | 1,479 | 1,488 | 1,465 | 1,465 | 89,500 |
| 2023/08/01 | 1,469 | 1,487 | 1,462 | 1,487 | 86,700 |
| 2023/07/31 | 1,459 | 1,470 | 1,445 | 1,460 | 110,100 |
| 2023/07/28 | 1,426 | 1,446 | 1,417 | 1,441 | 277,500 |
| 2023/07/27 | 1,428 | 1,435 | 1,421 | 1,432 | 55,100 |
| 2023/07/26 | 1,441 | 1,441 | 1,429 | 1,429 | 40,900 |
| 2023/07/25 | 1,437 | 1,445 | 1,432 | 1,441 | 65,000 |
| 2023/07/24 | 1,440 | 1,441 | 1,430 | 1,438 | 36,100 |
| 2023/07/21 | 1,430 | 1,433 | 1,417 | 1,428 | 40,200 |
| 2023/07/20 | 1,446 | 1,457 | 1,430 | 1,432 | 69,100 |
| 2023/07/19 | 1,446 | 1,447 | 1,423 | 1,437 | 47,900 |
| 2023/07/18 | 1,403 | 1,425 | 1,403 | 1,422 | 76,500 |
| 2023/07/14 | 1,413 | 1,422 | 1,381 | 1,397 | 121,800 |
| 2023/07/13 | 1,424 | 1,426 | 1,402 | 1,416 | 75,200 |
| 2023/07/12 | 1,458 | 1,458 | 1,431 | 1,431 | 63,400 |
| 2023/07/11 | 1,492 | 1,492 | 1,446 | 1,455 | 84,200 |
| 2023/07/10 | 1,470 | 1,483 | 1,463 | 1,470 | 99,200 |
| 2023/07/07 | 1,432 | 1,466 | 1,425 | 1,450 | 88,900 |
| 2023/07/06 | 1,455 | 1,464 | 1,447 | 1,454 | 68,100 |
| 2023/07/05 | 1,461 | 1,481 | 1,453 | 1,468 | 64,400 |
| 2023/07/04 | 1,468 | 1,478 | 1,460 | 1,471 | 80,200 |
| 2023/07/03 | 1,453 | 1,470 | 1,449 | 1,468 | 108,900 |
| 2023/06/30 | 1,444 | 1,458 | 1,430 | 1,440 | 130,900 |
| 2023/06/29 | 1,478 | 1,479 | 1,430 | 1,441 | 186,000 |
| 2023/06/28 | 1,441 | 1,463 | 1,438 | 1,463 | 125,400 |