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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,081 | 2,095 | 2,078 | 2,083 | 42,000 |
| 2026/01/07 | 2,064 | 2,119 | 2,060 | 2,095 | 54,400 |
| 2026/01/06 | 2,065 | 2,091 | 2,065 | 2,083 | 59,600 |
| 2026/01/05 | 2,050 | 2,073 | 2,050 | 2,056 | 40,200 |
| 2025/12/30 | 2,049 | 2,068 | 2,045 | 2,048 | 36,300 |
| 2025/12/29 | 2,032 | 2,060 | 2,032 | 2,053 | 43,600 |
| 2025/12/26 | 2,034 | 2,047 | 2,029 | 2,038 | 31,300 |
| 2025/12/25 | 2,032 | 2,032 | 2,019 | 2,022 | 13,500 |
| 2025/12/24 | 2,036 | 2,042 | 2,016 | 2,018 | 29,500 |
| 2025/12/23 | 2,035 | 2,043 | 2,021 | 2,041 | 28,100 |
| 2025/12/22 | 2,026 | 2,034 | 2,017 | 2,026 | 61,900 |
| 2025/12/19 | 2,010 | 2,030 | 2,002 | 2,018 | 97,600 |
| 2025/12/18 | 2,016 | 2,023 | 2,011 | 2,016 | 38,000 |
| 2025/12/17 | 2,016 | 2,027 | 1,991 | 2,021 | 42,500 |
| 2025/12/16 | 2,034 | 2,040 | 2,010 | 2,012 | 57,500 |
| 2025/12/15 | 2,006 | 2,032 | 1,998 | 2,026 | 29,800 |
| 2025/12/12 | 2,005 | 2,020 | 1,998 | 2,002 | 45,500 |
| 2025/12/11 | 2,036 | 2,038 | 1,981 | 1,983 | 52,200 |
| 2025/12/10 | 1,998 | 2,032 | 1,993 | 2,032 | 83,400 |
| 2025/12/09 | 2,009 | 2,029 | 2,000 | 2,010 | 42,600 |
| 2025/12/08 | 2,001 | 2,029 | 1,986 | 2,029 | 126,600 |
| 2025/12/05 | 2,034 | 2,034 | 1,984 | 1,988 | 107,900 |
| 2025/12/04 | 2,006 | 2,040 | 2,005 | 2,039 | 105,800 |
| 2025/12/03 | 2,024 | 2,025 | 1,969 | 1,992 | 98,000 |
| 2025/12/02 | 2,040 | 2,040 | 2,016 | 2,019 | 87,100 |
| 2025/12/01 | 2,065 | 2,070 | 2,032 | 2,040 | 67,900 |
| 2025/11/28 | 2,053 | 2,071 | 2,049 | 2,065 | 80,200 |
| 2025/11/27 | 2,035 | 2,053 | 2,014 | 2,053 | 64,200 |
| 2025/11/26 | 2,000 | 2,025 | 1,980 | 2,019 | 65,200 |
| 2025/11/25 | 1,971 | 1,998 | 1,968 | 1,979 | 78,300 |
| 2025/11/21 | 1,950 | 1,970 | 1,940 | 1,970 | 76,900 |
| 2025/11/20 | 1,924 | 1,955 | 1,919 | 1,951 | 88,600 |
| 2025/11/19 | 1,950 | 1,957 | 1,909 | 1,915 | 60,200 |
| 2025/11/18 | 1,963 | 1,966 | 1,944 | 1,957 | 66,000 |
| 2025/11/17 | 1,960 | 1,970 | 1,951 | 1,965 | 61,600 |
| 2025/11/14 | 1,954 | 1,962 | 1,946 | 1,955 | 39,400 |
| 2025/11/13 | 1,955 | 1,971 | 1,953 | 1,963 | 36,900 |
| 2025/11/12 | 1,944 | 1,964 | 1,934 | 1,953 | 53,300 |
| 2025/11/11 | 1,943 | 1,948 | 1,920 | 1,936 | 50,900 |
| 2025/11/10 | 1,988 | 1,988 | 1,930 | 1,943 | 87,600 |
| 2025/11/07 | 1,957 | 1,985 | 1,904 | 1,973 | 80,700 |
| 2025/11/06 | 1,942 | 1,980 | 1,942 | 1,962 | 35,300 |
| 2025/11/05 | 1,952 | 1,953 | 1,900 | 1,942 | 67,900 |
| 2025/11/04 | 1,939 | 1,981 | 1,935 | 1,953 | 44,400 |
| 2025/10/31 | 1,952 | 1,952 | 1,925 | 1,938 | 40,400 |
| 2025/10/30 | 1,925 | 1,957 | 1,925 | 1,952 | 72,600 |
| 2025/10/29 | 1,961 | 1,963 | 1,931 | 1,931 | 38,300 |
| 2025/10/28 | 2,024 | 2,024 | 1,953 | 1,961 | 39,500 |
| 2025/10/27 | 2,041 | 2,053 | 2,029 | 2,040 | 68,700 |
| 2025/10/24 | 2,038 | 2,053 | 2,007 | 2,007 | 37,200 |
| 2025/10/23 | 1,994 | 2,033 | 1,994 | 2,025 | 43,600 |
| 2025/10/22 | 1,953 | 2,024 | 1,953 | 2,024 | 146,600 |
| 2025/10/21 | 1,960 | 1,967 | 1,945 | 1,953 | 50,000 |
| 2025/10/20 | 1,975 | 1,976 | 1,950 | 1,960 | 38,200 |
| 2025/10/17 | 1,953 | 1,969 | 1,926 | 1,946 | 41,900 |
| 2025/10/16 | 1,967 | 1,983 | 1,947 | 1,969 | 37,200 |
| 2025/10/15 | 1,942 | 1,968 | 1,941 | 1,967 | 54,900 |
| 2025/10/14 | 1,914 | 1,937 | 1,895 | 1,927 | 68,400 |
| 2025/10/10 | 1,943 | 1,943 | 1,920 | 1,921 | 43,900 |
| 2025/10/09 | 1,964 | 1,971 | 1,942 | 1,971 | 33,800 |
| 2025/10/08 | 1,992 | 2,002 | 1,960 | 1,967 | 32,300 |
| 2025/10/07 | 1,993 | 1,993 | 1,970 | 1,970 | 37,600 |
| 2025/10/06 | 2,005 | 2,023 | 1,986 | 1,993 | 43,700 |
| 2025/10/03 | 1,940 | 1,967 | 1,940 | 1,965 | 28,700 |
| 2025/10/02 | 1,932 | 1,948 | 1,928 | 1,940 | 29,900 |
| 2025/10/01 | 1,951 | 1,952 | 1,914 | 1,937 | 65,500 |
| 2025/09/30 | 1,994 | 1,994 | 1,956 | 1,964 | 31,600 |
| 2025/09/29 | 2,020 | 2,020 | 1,987 | 1,994 | 47,800 |
| 2025/09/26 | 2,031 | 2,070 | 2,031 | 2,060 | 58,600 |
| 2025/09/25 | 2,020 | 2,048 | 2,020 | 2,037 | 28,700 |
| 2025/09/24 | 2,025 | 2,042 | 2,008 | 2,029 | 32,900 |
| 2025/09/22 | 2,059 | 2,059 | 2,031 | 2,036 | 34,800 |
| 2025/09/19 | 2,074 | 2,097 | 2,051 | 2,051 | 113,300 |
| 2025/09/18 | 2,052 | 2,068 | 2,036 | 2,060 | 62,700 |
| 2025/09/17 | 2,070 | 2,070 | 2,034 | 2,052 | 39,300 |
| 2025/09/16 | 2,066 | 2,089 | 2,066 | 2,077 | 39,900 |
| 2025/09/12 | 2,070 | 2,082 | 2,056 | 2,059 | 55,500 |
| 2025/09/11 | 2,050 | 2,065 | 2,044 | 2,065 | 24,800 |
| 2025/09/10 | 2,055 | 2,058 | 2,044 | 2,050 | 24,200 |
| 2025/09/09 | 2,070 | 2,086 | 2,053 | 2,054 | 41,900 |
| 2025/09/08 | 2,050 | 2,057 | 2,037 | 2,057 | 29,200 |
| 2025/09/05 | 2,013 | 2,042 | 2,013 | 2,037 | 38,100 |
| 2025/09/04 | 2,020 | 2,034 | 1,995 | 2,012 | 33,800 |
| 2025/09/03 | 1,998 | 2,031 | 1,998 | 2,010 | 48,700 |
| 2025/09/02 | 2,009 | 2,019 | 1,995 | 1,997 | 27,100 |
| 2025/09/01 | 2,002 | 2,009 | 1,977 | 1,994 | 26,100 |
| 2025/08/29 | 1,980 | 2,018 | 1,972 | 2,005 | 61,200 |
| 2025/08/28 | 1,964 | 2,000 | 1,964 | 1,977 | 41,700 |
| 2025/08/27 | 1,951 | 1,979 | 1,939 | 1,979 | 40,900 |
| 2025/08/26 | 1,966 | 1,966 | 1,935 | 1,951 | 33,700 |
| 2025/08/25 | 1,963 | 1,971 | 1,953 | 1,966 | 50,300 |
| 2025/08/22 | 1,921 | 1,979 | 1,915 | 1,963 | 77,600 |
| 2025/08/21 | 1,924 | 1,927 | 1,913 | 1,921 | 40,500 |
| 2025/08/20 | 1,944 | 1,948 | 1,931 | 1,932 | 24,600 |
| 2025/08/19 | 1,920 | 1,940 | 1,913 | 1,938 | 51,200 |
| 2025/08/18 | 1,920 | 1,924 | 1,911 | 1,919 | 39,400 |
| 2025/08/15 | 1,937 | 1,944 | 1,901 | 1,920 | 42,800 |
| 2025/08/14 | 1,942 | 1,959 | 1,931 | 1,933 | 42,700 |
| 2025/08/13 | 1,931 | 1,969 | 1,928 | 1,942 | 80,600 |
| 2025/08/12 | 1,910 | 1,939 | 1,884 | 1,939 | 100,500 |
| 2025/08/08 | 1,862 | 1,920 | 1,845 | 1,907 | 105,800 |
| 2025/08/07 | 1,863 | 1,878 | 1,852 | 1,862 | 26,300 |
| 2025/08/06 | 1,839 | 1,866 | 1,839 | 1,859 | 23,800 |
| 2025/08/05 | 1,833 | 1,859 | 1,828 | 1,839 | 21,600 |
| 2025/08/04 | 1,816 | 1,837 | 1,806 | 1,815 | 26,200 |
| 2025/08/01 | 1,810 | 1,845 | 1,810 | 1,843 | 38,000 |
| 2025/07/31 | 1,771 | 1,808 | 1,771 | 1,802 | 42,600 |
| 2025/07/30 | 1,768 | 1,775 | 1,758 | 1,760 | 35,200 |
| 2025/07/29 | 1,763 | 1,771 | 1,759 | 1,768 | 30,600 |
| 2025/07/28 | 1,782 | 1,785 | 1,766 | 1,778 | 45,100 |
| 2025/07/25 | 1,780 | 1,791 | 1,756 | 1,784 | 25,500 |
| 2025/07/24 | 1,762 | 1,783 | 1,762 | 1,780 | 47,500 |
| 2025/07/23 | 1,730 | 1,765 | 1,726 | 1,754 | 84,200 |
| 2025/07/22 | 1,711 | 1,723 | 1,706 | 1,711 | 23,600 |
| 2025/07/18 | 1,730 | 1,730 | 1,717 | 1,722 | 32,400 |
| 2025/07/17 | 1,710 | 1,735 | 1,710 | 1,730 | 26,800 |
| 2025/07/16 | 1,730 | 1,740 | 1,718 | 1,721 | 16,800 |
| 2025/07/15 | 1,751 | 1,751 | 1,723 | 1,730 | 29,200 |
| 2025/07/14 | 1,736 | 1,753 | 1,734 | 1,751 | 33,700 |
| 2025/07/11 | 1,716 | 1,740 | 1,716 | 1,733 | 39,400 |
| 2025/07/10 | 1,721 | 1,721 | 1,694 | 1,704 | 51,200 |
| 2025/07/09 | 1,716 | 1,723 | 1,710 | 1,720 | 43,500 |
| 2025/07/08 | 1,698 | 1,718 | 1,697 | 1,715 | 49,400 |
| 2025/07/07 | 1,712 | 1,718 | 1,685 | 1,695 | 46,700 |
| 2025/07/04 | 1,698 | 1,717 | 1,695 | 1,712 | 19,100 |
| 2025/07/03 | 1,680 | 1,703 | 1,680 | 1,698 | 36,700 |
| 2025/07/02 | 1,668 | 1,687 | 1,668 | 1,680 | 25,600 |
| 2025/07/01 | 1,690 | 1,690 | 1,670 | 1,677 | 37,500 |
| 2025/06/30 | 1,737 | 1,744 | 1,698 | 1,698 | 83,800 |
| 2025/06/27 | 1,703 | 1,710 | 1,688 | 1,710 | 78,400 |
| 2025/06/26 | 1,672 | 1,685 | 1,661 | 1,678 | 60,900 |
| 2025/06/25 | 1,679 | 1,679 | 1,641 | 1,666 | 70,100 |
| 2025/06/24 | 1,638 | 1,658 | 1,638 | 1,640 | 27,800 |
| 2025/06/23 | 1,616 | 1,641 | 1,610 | 1,623 | 47,100 |
| 2025/06/20 | 1,650 | 1,660 | 1,587 | 1,587 | 121,100 |
| 2025/06/19 | 1,657 | 1,657 | 1,645 | 1,645 | 23,300 |
| 2025/06/18 | 1,649 | 1,660 | 1,642 | 1,657 | 29,800 |
| 2025/06/17 | 1,641 | 1,652 | 1,634 | 1,652 | 20,300 |
| 2025/06/16 | 1,650 | 1,654 | 1,636 | 1,642 | 23,700 |
| 2025/06/13 | 1,642 | 1,645 | 1,625 | 1,638 | 46,600 |
| 2025/06/12 | 1,625 | 1,654 | 1,620 | 1,642 | 33,500 |
| 2025/06/11 | 1,619 | 1,636 | 1,619 | 1,634 | 26,800 |
| 2025/06/10 | 1,637 | 1,646 | 1,618 | 1,619 | 36,200 |
| 2025/06/09 | 1,670 | 1,683 | 1,637 | 1,649 | 31,300 |
| 2025/06/06 | 1,660 | 1,676 | 1,655 | 1,662 | 27,200 |
| 2025/06/05 | 1,649 | 1,668 | 1,644 | 1,657 | 31,000 |
| 2025/06/04 | 1,646 | 1,659 | 1,638 | 1,644 | 30,900 |
| 2025/06/03 | 1,611 | 1,656 | 1,611 | 1,646 | 37,000 |
| 2025/06/02 | 1,616 | 1,635 | 1,602 | 1,611 | 30,300 |
| 2025/05/30 | 1,603 | 1,637 | 1,603 | 1,626 | 22,500 |
| 2025/05/29 | 1,603 | 1,632 | 1,603 | 1,625 | 36,300 |
| 2025/05/28 | 1,606 | 1,623 | 1,603 | 1,603 | 30,300 |
| 2025/05/27 | 1,585 | 1,609 | 1,585 | 1,601 | 24,100 |
| 2025/05/26 | 1,586 | 1,592 | 1,574 | 1,582 | 35,700 |
| 2025/05/23 | 1,611 | 1,616 | 1,593 | 1,593 | 25,000 |
| 2025/05/22 | 1,603 | 1,621 | 1,600 | 1,603 | 44,700 |
| 2025/05/21 | 1,642 | 1,657 | 1,618 | 1,627 | 20,900 |
| 2025/05/20 | 1,671 | 1,685 | 1,630 | 1,637 | 46,000 |
| 2025/05/19 | 1,661 | 1,677 | 1,638 | 1,671 | 47,000 |
| 2025/05/16 | 1,591 | 1,687 | 1,586 | 1,668 | 83,400 |
| 2025/05/15 | 1,500 | 1,642 | 1,487 | 1,621 | 127,800 |
| 2025/05/14 | 1,531 | 1,531 | 1,486 | 1,512 | 25,500 |
| 2025/05/13 | 1,553 | 1,556 | 1,531 | 1,535 | 21,400 |
| 2025/05/12 | 1,533 | 1,546 | 1,524 | 1,529 | 19,500 |
| 2025/05/09 | 1,500 | 1,563 | 1,474 | 1,529 | 119,000 |
| 2025/05/08 | 1,485 | 1,499 | 1,464 | 1,495 | 51,700 |
| 2025/05/07 | 1,479 | 1,499 | 1,465 | 1,488 | 73,900 |
| 2025/05/02 | 1,488 | 1,488 | 1,464 | 1,479 | 33,300 |
| 2025/05/01 | 1,495 | 1,495 | 1,475 | 1,481 | 21,400 |
| 2025/04/30 | 1,505 | 1,505 | 1,482 | 1,490 | 27,200 |
| 2025/04/28 | 1,499 | 1,507 | 1,488 | 1,497 | 24,700 |
| 2025/04/25 | 1,495 | 1,504 | 1,490 | 1,503 | 16,900 |
| 2025/04/24 | 1,507 | 1,507 | 1,479 | 1,486 | 20,800 |
| 2025/04/23 | 1,496 | 1,509 | 1,486 | 1,494 | 33,500 |
| 2025/04/22 | 1,470 | 1,483 | 1,465 | 1,480 | 17,300 |
| 2025/04/21 | 1,490 | 1,495 | 1,467 | 1,472 | 18,300 |
| 2025/04/18 | 1,466 | 1,489 | 1,466 | 1,489 | 33,600 |
| 2025/04/17 | 1,456 | 1,465 | 1,446 | 1,453 | 13,800 |
| 2025/04/16 | 1,466 | 1,468 | 1,451 | 1,452 | 16,600 |
| 2025/04/15 | 1,459 | 1,467 | 1,446 | 1,456 | 38,200 |
| 2025/04/14 | 1,451 | 1,458 | 1,435 | 1,437 | 36,300 |
| 2025/04/11 | 1,417 | 1,448 | 1,383 | 1,438 | 43,100 |
| 2025/04/10 | 1,505 | 1,515 | 1,461 | 1,461 | 44,400 |
| 2025/04/09 | 1,400 | 1,411 | 1,366 | 1,385 | 60,600 |
| 2025/04/08 | 1,424 | 1,475 | 1,417 | 1,430 | 53,300 |
| 2025/04/07 | 1,350 | 1,389 | 1,317 | 1,364 | 57,900 |
| 2025/04/04 | 1,526 | 1,528 | 1,440 | 1,463 | 75,100 |
| 2025/04/03 | 1,580 | 1,586 | 1,552 | 1,566 | 49,100 |
| 2025/04/02 | 1,659 | 1,659 | 1,620 | 1,620 | 25,900 |
| 2025/04/01 | 1,653 | 1,671 | 1,645 | 1,645 | 25,000 |
| 2025/03/31 | 1,691 | 1,691 | 1,644 | 1,648 | 47,500 |
| 2025/03/28 | 1,712 | 1,749 | 1,702 | 1,710 | 57,600 |
| 2025/03/27 | 1,770 | 1,779 | 1,760 | 1,779 | 51,700 |
| 2025/03/26 | 1,759 | 1,783 | 1,753 | 1,769 | 50,200 |
| 2025/03/25 | 1,759 | 1,768 | 1,751 | 1,759 | 14,900 |
| 2025/03/24 | 1,783 | 1,784 | 1,756 | 1,759 | 22,700 |
| 2025/03/21 | 1,784 | 1,788 | 1,774 | 1,775 | 44,200 |
| 2025/03/19 | 1,764 | 1,784 | 1,764 | 1,784 | 19,800 |
| 2025/03/18 | 1,765 | 1,781 | 1,754 | 1,764 | 60,500 |
| 2025/03/17 | 1,758 | 1,766 | 1,752 | 1,755 | 23,800 |