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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,746 | 1,757 | 1,738 | 1,740 | 42,900 |
| 2025/03/13 | 1,758 | 1,770 | 1,745 | 1,762 | 38,400 |
| 2025/03/12 | 1,736 | 1,765 | 1,736 | 1,758 | 26,800 |
| 2025/03/11 | 1,720 | 1,757 | 1,699 | 1,750 | 44,500 |
| 2025/03/10 | 1,762 | 1,763 | 1,738 | 1,738 | 18,200 |
| 2025/03/07 | 1,756 | 1,767 | 1,715 | 1,748 | 39,600 |
| 2025/03/06 | 1,789 | 1,800 | 1,765 | 1,767 | 30,300 |
| 2025/03/05 | 1,753 | 1,793 | 1,753 | 1,775 | 54,300 |
| 2025/03/04 | 1,748 | 1,750 | 1,726 | 1,743 | 27,700 |
| 2025/03/03 | 1,738 | 1,747 | 1,729 | 1,743 | 42,800 |
| 2025/02/28 | 1,728 | 1,740 | 1,713 | 1,716 | 37,500 |
| 2025/02/27 | 1,695 | 1,733 | 1,695 | 1,733 | 28,400 |
| 2025/02/26 | 1,690 | 1,698 | 1,661 | 1,691 | 43,000 |
| 2025/02/25 | 1,664 | 1,690 | 1,655 | 1,690 | 33,900 |
| 2025/02/21 | 1,704 | 1,704 | 1,668 | 1,690 | 67,500 |
| 2025/02/20 | 1,754 | 1,754 | 1,721 | 1,721 | 37,100 |
| 2025/02/19 | 1,772 | 1,776 | 1,755 | 1,755 | 27,300 |
| 2025/02/18 | 1,759 | 1,771 | 1,750 | 1,771 | 26,500 |
| 2025/02/17 | 1,721 | 1,755 | 1,716 | 1,751 | 48,800 |
| 2025/02/14 | 1,756 | 1,756 | 1,725 | 1,736 | 51,000 |
| 2025/02/13 | 1,724 | 1,756 | 1,718 | 1,755 | 38,600 |
| 2025/02/12 | 1,790 | 1,792 | 1,717 | 1,717 | 95,800 |
| 2025/02/10 | 1,889 | 1,892 | 1,770 | 1,792 | 103,100 |
| 2025/02/07 | 1,871 | 1,882 | 1,862 | 1,881 | 23,300 |
| 2025/02/06 | 1,867 | 1,875 | 1,859 | 1,871 | 17,900 |
| 2025/02/05 | 1,845 | 1,868 | 1,845 | 1,851 | 22,200 |
| 2025/02/04 | 1,859 | 1,886 | 1,840 | 1,845 | 29,100 |
| 2025/02/03 | 1,870 | 1,881 | 1,831 | 1,840 | 46,700 |
| 2025/01/31 | 1,898 | 1,905 | 1,884 | 1,901 | 16,300 |
| 2025/01/30 | 1,870 | 1,898 | 1,870 | 1,898 | 26,200 |
| 2025/01/29 | 1,877 | 1,884 | 1,869 | 1,875 | 23,400 |
| 2025/01/28 | 1,862 | 1,885 | 1,859 | 1,872 | 25,200 |
| 2025/01/27 | 1,872 | 1,885 | 1,868 | 1,870 | 26,400 |
| 2025/01/24 | 1,859 | 1,878 | 1,848 | 1,860 | 27,100 |
| 2025/01/23 | 1,843 | 1,850 | 1,835 | 1,842 | 25,700 |
| 2025/01/22 | 1,840 | 1,850 | 1,833 | 1,847 | 15,000 |
| 2025/01/21 | 1,850 | 1,858 | 1,826 | 1,832 | 24,900 |
| 2025/01/20 | 1,840 | 1,858 | 1,825 | 1,848 | 31,700 |
| 2025/01/17 | 1,803 | 1,821 | 1,799 | 1,820 | 22,500 |
| 2025/01/16 | 1,820 | 1,830 | 1,798 | 1,815 | 38,900 |
| 2025/01/15 | 1,829 | 1,830 | 1,806 | 1,818 | 24,200 |
| 2025/01/14 | 1,820 | 1,825 | 1,804 | 1,820 | 39,300 |
| 2025/01/10 | 1,824 | 1,824 | 1,803 | 1,820 | 33,500 |
| 2025/01/09 | 1,865 | 1,865 | 1,824 | 1,825 | 38,300 |
| 2025/01/08 | 1,863 | 1,872 | 1,853 | 1,863 | 31,900 |
| 2025/01/07 | 1,885 | 1,886 | 1,847 | 1,863 | 38,700 |
| 2025/01/06 | 1,929 | 1,930 | 1,868 | 1,875 | 33,100 |
| 2024/12/30 | 1,934 | 1,940 | 1,911 | 1,911 | 22,400 |
| 2024/12/27 | 1,906 | 1,930 | 1,906 | 1,930 | 34,000 |
| 2024/12/26 | 1,880 | 1,902 | 1,871 | 1,902 | 39,900 |
| 2024/12/25 | 1,859 | 1,880 | 1,840 | 1,880 | 31,100 |
| 2024/12/24 | 1,858 | 1,860 | 1,842 | 1,852 | 14,500 |
| 2024/12/23 | 1,843 | 1,867 | 1,837 | 1,858 | 27,600 |
| 2024/12/20 | 1,843 | 1,851 | 1,820 | 1,820 | 58,200 |
| 2024/12/19 | 1,806 | 1,847 | 1,806 | 1,843 | 25,100 |
| 2024/12/18 | 1,839 | 1,841 | 1,787 | 1,829 | 111,100 |
| 2024/12/17 | 1,839 | 1,843 | 1,828 | 1,830 | 18,000 |
| 2024/12/16 | 1,813 | 1,852 | 1,813 | 1,840 | 24,500 |
| 2024/12/13 | 1,812 | 1,833 | 1,801 | 1,803 | 48,300 |
| 2024/12/12 | 1,850 | 1,858 | 1,838 | 1,838 | 34,800 |
| 2024/12/11 | 1,872 | 1,872 | 1,836 | 1,837 | 29,600 |
| 2024/12/10 | 1,885 | 1,888 | 1,861 | 1,876 | 44,000 |
| 2024/12/09 | 1,861 | 1,880 | 1,845 | 1,876 | 52,100 |
| 2024/12/06 | 1,850 | 1,851 | 1,827 | 1,844 | 41,800 |
| 2024/12/05 | 1,834 | 1,846 | 1,821 | 1,841 | 64,200 |
| 2024/12/04 | 1,841 | 1,843 | 1,793 | 1,814 | 66,500 |
| 2024/12/03 | 1,820 | 1,836 | 1,812 | 1,832 | 71,200 |
| 2024/12/02 | 1,776 | 1,815 | 1,770 | 1,807 | 72,700 |
| 2024/11/29 | 1,756 | 1,768 | 1,749 | 1,758 | 22,300 |
| 2024/11/28 | 1,747 | 1,761 | 1,743 | 1,756 | 23,100 |
| 2024/11/27 | 1,765 | 1,770 | 1,737 | 1,747 | 32,100 |
| 2024/11/26 | 1,769 | 1,783 | 1,761 | 1,777 | 20,900 |
| 2024/11/25 | 1,808 | 1,808 | 1,769 | 1,769 | 27,600 |
| 2024/11/22 | 1,769 | 1,798 | 1,769 | 1,790 | 19,200 |
| 2024/11/21 | 1,783 | 1,795 | 1,765 | 1,778 | 22,700 |
| 2024/11/20 | 1,782 | 1,786 | 1,770 | 1,783 | 15,500 |
| 2024/11/19 | 1,760 | 1,787 | 1,760 | 1,782 | 25,900 |
| 2024/11/18 | 1,739 | 1,757 | 1,738 | 1,752 | 36,600 |
| 2024/11/15 | 1,754 | 1,768 | 1,733 | 1,757 | 30,600 |
| 2024/11/14 | 1,734 | 1,748 | 1,729 | 1,730 | 42,300 |
| 2024/11/13 | 1,765 | 1,769 | 1,742 | 1,748 | 24,400 |
| 2024/11/12 | 1,755 | 1,788 | 1,752 | 1,753 | 42,700 |
| 2024/11/11 | 1,833 | 1,833 | 1,760 | 1,760 | 39,200 |
| 2024/11/08 | 1,860 | 1,860 | 1,814 | 1,838 | 30,800 |
| 2024/11/07 | 1,810 | 1,850 | 1,807 | 1,847 | 42,800 |
| 2024/11/06 | 1,786 | 1,814 | 1,781 | 1,803 | 28,400 |
| 2024/11/05 | 1,807 | 1,807 | 1,781 | 1,786 | 24,800 |
| 2024/11/01 | 1,801 | 1,807 | 1,788 | 1,797 | 23,300 |
| 2024/10/31 | 1,827 | 1,840 | 1,821 | 1,822 | 33,700 |
| 2024/10/30 | 1,788 | 1,834 | 1,781 | 1,834 | 162,500 |
| 2024/10/29 | 1,777 | 1,788 | 1,769 | 1,787 | 26,600 |
| 2024/10/28 | 1,720 | 1,782 | 1,720 | 1,777 | 33,000 |
| 2024/10/25 | 1,746 | 1,746 | 1,720 | 1,730 | 24,000 |
| 2024/10/24 | 1,750 | 1,753 | 1,725 | 1,746 | 32,300 |
| 2024/10/23 | 1,769 | 1,782 | 1,759 | 1,759 | 23,100 |
| 2024/10/22 | 1,780 | 1,788 | 1,755 | 1,760 | 39,700 |
| 2024/10/21 | 1,782 | 1,785 | 1,773 | 1,780 | 18,700 |
| 2024/10/18 | 1,777 | 1,785 | 1,766 | 1,782 | 28,300 |
| 2024/10/17 | 1,774 | 1,786 | 1,768 | 1,771 | 26,500 |
| 2024/10/16 | 1,767 | 1,788 | 1,763 | 1,774 | 39,200 |
| 2024/10/15 | 1,791 | 1,792 | 1,775 | 1,789 | 38,200 |
| 2024/10/11 | 1,766 | 1,772 | 1,761 | 1,770 | 28,300 |
| 2024/10/10 | 1,767 | 1,775 | 1,763 | 1,774 | 25,000 |
| 2024/10/09 | 1,807 | 1,807 | 1,764 | 1,764 | 31,800 |
| 2024/10/08 | 1,795 | 1,795 | 1,765 | 1,778 | 35,900 |
| 2024/10/07 | 1,812 | 1,817 | 1,793 | 1,809 | 40,100 |
| 2024/10/04 | 1,787 | 1,797 | 1,781 | 1,787 | 33,700 |
| 2024/10/03 | 1,797 | 1,806 | 1,775 | 1,782 | 31,600 |
| 2024/10/02 | 1,771 | 1,797 | 1,752 | 1,760 | 48,200 |
| 2024/10/01 | 1,773 | 1,791 | 1,759 | 1,782 | 41,900 |
| 2024/09/30 | 1,755 | 1,778 | 1,748 | 1,769 | 58,100 |
| 2024/09/27 | 1,830 | 1,835 | 1,806 | 1,823 | 53,600 |
| 2024/09/26 | 1,835 | 1,869 | 1,830 | 1,866 | 66,700 |
| 2024/09/25 | 1,818 | 1,826 | 1,793 | 1,824 | 32,100 |
| 2024/09/24 | 1,860 | 1,860 | 1,818 | 1,818 | 41,200 |
| 2024/09/20 | 1,850 | 1,852 | 1,758 | 1,820 | 106,000 |
| 2024/09/19 | 1,825 | 1,847 | 1,823 | 1,834 | 44,000 |
| 2024/09/18 | 1,820 | 1,830 | 1,799 | 1,815 | 45,700 |
| 2024/09/17 | 1,804 | 1,815 | 1,782 | 1,813 | 35,300 |
| 2024/09/13 | 1,788 | 1,791 | 1,773 | 1,786 | 54,400 |
| 2024/09/12 | 1,797 | 1,815 | 1,783 | 1,795 | 44,500 |
| 2024/09/11 | 1,780 | 1,793 | 1,750 | 1,759 | 60,200 |
| 2024/09/10 | 1,788 | 1,816 | 1,783 | 1,791 | 35,600 |
| 2024/09/09 | 1,750 | 1,800 | 1,747 | 1,786 | 53,800 |
| 2024/09/06 | 1,814 | 1,826 | 1,777 | 1,795 | 35,500 |
| 2024/09/05 | 1,805 | 1,846 | 1,799 | 1,814 | 32,900 |
| 2024/09/04 | 1,828 | 1,840 | 1,803 | 1,817 | 51,800 |
| 2024/09/03 | 1,868 | 1,892 | 1,858 | 1,868 | 35,200 |
| 2024/09/02 | 1,866 | 1,866 | 1,843 | 1,858 | 44,100 |
| 2024/08/30 | 1,830 | 1,856 | 1,825 | 1,844 | 40,000 |
| 2024/08/29 | 1,814 | 1,830 | 1,808 | 1,817 | 24,700 |
| 2024/08/28 | 1,810 | 1,810 | 1,791 | 1,805 | 27,900 |
| 2024/08/27 | 1,788 | 1,822 | 1,786 | 1,822 | 46,600 |
| 2024/08/26 | 1,779 | 1,789 | 1,765 | 1,781 | 44,000 |
| 2024/08/23 | 1,778 | 1,814 | 1,778 | 1,790 | 37,100 |
| 2024/08/22 | 1,775 | 1,787 | 1,768 | 1,778 | 30,600 |
| 2024/08/21 | 1,745 | 1,764 | 1,745 | 1,764 | 26,500 |
| 2024/08/20 | 1,765 | 1,770 | 1,749 | 1,762 | 46,000 |
| 2024/08/19 | 1,748 | 1,764 | 1,729 | 1,735 | 65,200 |