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 |
|---|---|---|---|---|---|
| 1983/12/28 | 276 | 276 | 276 | 276 | 10,000 |
| 1983/12/23 | 275 | 275 | 275 | 275 | 18,000 |
| 1983/12/21 | 270 | 270 | 270 | 270 | 9,000 |
| 1983/12/13 | 270 | 271 | 270 | 270 | 4,000 |
| 1983/12/12 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/12/03 | 280 | 285 | 280 | 285 | 3,000 |
| 1983/12/02 | 280 | 280 | 276 | 277 | 4,000 |
| 1983/12/01 | 275 | 280 | 275 | 280 | 126,000 |
| 1983/11/30 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/11/29 | 265 | 266 | 265 | 266 | 3,000 |
| 1983/11/28 | 268 | 268 | 265 | 265 | 8,000 |
| 1983/11/25 | 268 | 268 | 263 | 263 | 8,000 |
| 1983/11/21 | 279 | 280 | 279 | 280 | 12,000 |
| 1983/11/19 | 275 | 280 | 275 | 280 | 22,000 |
| 1983/11/18 | 264 | 275 | 264 | 275 | 21,000 |
| 1983/11/17 | 258 | 261 | 258 | 261 | 3,000 |
| 1983/11/14 | 240 | 240 | 240 | 240 | 7,000 |
| 1983/11/01 | 250 | 250 | 250 | 250 | 12,000 |
| 1983/10/31 | 250 | 250 | 250 | 250 | 8,000 |
| 1983/10/29 | 250 | 250 | 250 | 250 | 1,000 |
| 1983/10/27 | 250 | 250 | 250 | 250 | 3,000 |
| 1983/10/22 | 250 | 254 | 250 | 251 | 7,000 |
| 1983/10/21 | 236 | 250 | 236 | 250 | 6,000 |
| 1983/10/20 | 234 | 234 | 234 | 234 | 2,000 |
| 1983/10/15 | 236 | 236 | 236 | 236 | 1,000 |
| 1983/10/12 | 237 | 237 | 237 | 237 | 5,000 |
| 1983/10/11 | 237 | 240 | 237 | 240 | 4,000 |
| 1983/10/07 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/10/06 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/10/05 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/10/04 | 243 | 243 | 240 | 240 | 9,000 |
| 1983/10/03 | 243 | 243 | 243 | 243 | 3,000 |
| 1983/09/30 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/09/29 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/09/28 | 240 | 240 | 240 | 240 | 2,000 |
| 1983/09/27 | 241 | 241 | 241 | 241 | 2,000 |
| 1983/09/26 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/09/24 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/09/21 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/09/20 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/09/19 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/09/16 | 235 | 240 | 235 | 240 | 11,000 |
| 1983/09/13 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/09/12 | 238 | 238 | 238 | 238 | 8,000 |
| 1983/09/09 | 237 | 237 | 237 | 237 | 5,000 |
| 1983/09/08 | 241 | 241 | 238 | 238 | 4,000 |
| 1983/09/07 | 243 | 243 | 243 | 243 | 1,000 |
| 1983/09/06 | 242 | 243 | 242 | 242 | 7,000 |
| 1983/09/02 | 240 | 241 | 240 | 241 | 13,000 |
| 1983/09/01 | 239 | 240 | 238 | 240 | 7,000 |
| 1983/08/31 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/08/30 | 238 | 238 | 238 | 238 | 3,000 |
| 1983/08/27 | 238 | 238 | 238 | 238 | 3,000 |
| 1983/08/26 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/08/25 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/08/18 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/08/17 | 245 | 245 | 245 | 245 | 9,000 |
| 1983/08/16 | 245 | 245 | 240 | 245 | 4,000 |
| 1983/08/15 | 245 | 245 | 245 | 245 | 3,000 |
| 1983/08/12 | 245 | 245 | 245 | 245 | 6,000 |
| 1983/08/11 | 245 | 245 | 245 | 245 | 2,000 |
| 1983/08/09 | 248 | 248 | 248 | 248 | 1,000 |
| 1983/08/08 | 253 | 253 | 253 | 253 | 1,000 |
| 1983/08/05 | 253 | 253 | 253 | 253 | 2,000 |
| 1983/08/04 | 254 | 254 | 254 | 254 | 3,000 |
| 1983/08/03 | 251 | 255 | 251 | 255 | 2,000 |
| 1983/08/02 | 251 | 251 | 251 | 251 | 1,000 |
| 1983/08/01 | 255 | 255 | 255 | 255 | 3,000 |
| 1983/07/30 | 255 | 255 | 255 | 255 | 3,000 |
| 1983/07/29 | 255 | 255 | 255 | 255 | 7,000 |
| 1983/07/28 | 255 | 255 | 255 | 255 | 3,000 |
| 1983/07/26 | 238 | 240 | 238 | 240 | 5,000 |
| 1983/07/23 | 237 | 237 | 237 | 237 | 2,000 |
| 1983/07/22 | 235 | 237 | 235 | 237 | 2,000 |
| 1983/07/21 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/07/20 | 235 | 237 | 235 | 237 | 3,000 |
| 1983/07/19 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/07/18 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/07/15 | 235 | 239 | 235 | 239 | 4,000 |
| 1983/07/14 | 238 | 240 | 238 | 240 | 4,000 |
| 1983/07/13 | 237 | 237 | 237 | 237 | 2,000 |
| 1983/07/12 | 239 | 239 | 239 | 239 | 1,000 |
| 1983/07/11 | 234 | 234 | 234 | 234 | 2,000 |
| 1983/07/08 | 231 | 231 | 230 | 230 | 8,000 |
| 1983/07/06 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/07/05 | 232 | 232 | 230 | 230 | 9,000 |
| 1983/07/04 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/07/02 | 231 | 231 | 231 | 231 | 3,000 |
| 1983/07/01 | 234 | 234 | 231 | 231 | 5,000 |
| 1983/06/29 | 230 | 232 | 230 | 232 | 2,000 |
| 1983/06/28 | 232 | 232 | 231 | 231 | 4,000 |
| 1983/06/25 | 234 | 234 | 234 | 234 | 2,000 |
| 1983/06/23 | 226 | 226 | 226 | 226 | 3,000 |
| 1983/06/22 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/06/17 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/06/13 | 225 | 225 | 224 | 224 | 4,000 |
| 1983/06/11 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/06/10 | 232 | 232 | 232 | 232 | 3,000 |
| 1983/06/09 | 232 | 232 | 232 | 232 | 1,000 |
| 1983/06/08 | 235 | 235 | 234 | 234 | 15,000 |
| 1983/06/07 | 236 | 236 | 236 | 236 | 2,000 |
| 1983/06/06 | 236 | 240 | 235 | 235 | 9,000 |
| 1983/06/03 | 227 | 230 | 225 | 230 | 14,000 |
| 1983/06/02 | 223 | 223 | 223 | 223 | 3,000 |
| 1983/06/01 | 228 | 228 | 228 | 228 | 1,000 |
| 1983/05/31 | 230 | 230 | 228 | 228 | 3,000 |
| 1983/05/30 | 223 | 228 | 223 | 228 | 5,000 |
| 1983/05/28 | 228 | 228 | 228 | 228 | 2,000 |
| 1983/05/27 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/05/26 | 225 | 225 | 225 | 225 | 3,000 |
| 1983/05/25 | 227 | 227 | 221 | 221 | 12,000 |
| 1983/05/24 | 225 | 225 | 225 | 225 | 3,000 |
| 1983/05/19 | 222 | 222 | 221 | 221 | 4,000 |
| 1983/05/18 | 221 | 221 | 221 | 221 | 5,000 |
| 1983/05/17 | 224 | 224 | 221 | 221 | 2,000 |
| 1983/05/16 | 227 | 227 | 227 | 227 | 1,000 |
| 1983/05/14 | 227 | 227 | 227 | 227 | 1,000 |
| 1983/05/13 | 221 | 230 | 221 | 230 | 12,000 |
| 1983/05/12 | 221 | 221 | 221 | 221 | 6,000 |
| 1983/05/11 | 226 | 226 | 226 | 226 | 3,000 |
| 1983/05/10 | 227 | 227 | 227 | 227 | 2,000 |
| 1983/05/09 | 227 | 227 | 227 | 227 | 5,000 |
| 1983/05/07 | 223 | 223 | 223 | 223 | 2,000 |
| 1983/05/06 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/05/04 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/04/30 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/04/28 | 215 | 215 | 215 | 215 | 4,000 |
| 1983/04/27 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/04/26 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/04/25 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/04/23 | 219 | 219 | 219 | 219 | 3,000 |
| 1983/04/21 | 224 | 224 | 224 | 224 | 6,000 |
| 1983/04/15 | 219 | 219 | 219 | 219 | 2,000 |
| 1983/04/14 | 223 | 224 | 223 | 224 | 3,000 |
| 1983/04/13 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/04/12 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/04/09 | 224 | 224 | 224 | 224 | 6,000 |
| 1983/04/08 | 225 | 225 | 225 | 225 | 3,000 |
| 1983/04/07 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/04/05 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/04/02 | 220 | 224 | 220 | 224 | 5,000 |
| 1983/04/01 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/03/26 | 215 | 219 | 215 | 219 | 6,000 |
| 1983/03/25 | 220 | 220 | 220 | 220 | 10,000 |
| 1983/03/24 | 219 | 219 | 219 | 219 | 6,000 |
| 1983/03/23 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/03/22 | 218 | 218 | 218 | 218 | 5,000 |
| 1983/03/18 | 223 | 223 | 223 | 223 | 2,000 |
| 1983/03/17 | 220 | 224 | 220 | 224 | 5,000 |
| 1983/03/16 | 219 | 219 | 219 | 219 | 1,000 |
| 1983/03/15 | 220 | 221 | 220 | 221 | 2,000 |
| 1983/03/14 | 219 | 219 | 219 | 219 | 1,000 |
| 1983/03/12 | 224 | 224 | 222 | 222 | 8,000 |
| 1983/03/11 | 218 | 228 | 218 | 224 | 14,000 |
| 1983/03/10 | 211 | 219 | 211 | 219 | 9,000 |
| 1983/03/08 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/03/07 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/03/05 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/03/04 | 201 | 201 | 198 | 198 | 2,000 |
| 1983/03/03 | 204 | 204 | 204 | 204 | 1,000 |
| 1983/03/01 | 207 | 207 | 207 | 207 | 1,000 |
| 1983/02/28 | 207 | 207 | 206 | 206 | 5,000 |
| 1983/02/26 | 209 | 209 | 209 | 209 | 2,000 |
| 1983/02/25 | 207 | 207 | 207 | 207 | 2,000 |
| 1983/02/24 | 207 | 207 | 207 | 207 | 2,000 |
| 1983/02/23 | 207 | 207 | 207 | 207 | 2,000 |
| 1983/02/22 | 209 | 209 | 209 | 209 | 9,000 |
| 1983/02/21 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/02/16 | 204 | 204 | 204 | 204 | 2,000 |
| 1983/02/14 | 206 | 206 | 206 | 206 | 2,000 |
| 1983/02/09 | 209 | 209 | 209 | 209 | 4,000 |
| 1983/02/07 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/02/05 | 209 | 209 | 209 | 209 | 1,000 |
| 1983/02/01 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/01/29 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/01/27 | 204 | 209 | 204 | 209 | 6,000 |
| 1983/01/24 | 211 | 211 | 211 | 211 | 2,000 |
| 1983/01/22 | 211 | 211 | 211 | 211 | 4,000 |
| 1983/01/21 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/01/20 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/01/19 | 213 | 213 | 213 | 213 | 5,000 |
| 1983/01/18 | 213 | 213 | 213 | 213 | 3,000 |
| 1983/01/14 | 216 | 216 | 215 | 215 | 2,000 |
| 1983/01/13 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/01/11 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/01/10 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/01/08 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/01/07 | 213 | 213 | 213 | 213 | 3,000 |
| 1983/01/05 | 208 | 208 | 208 | 208 | 4,000 |
| 1983/01/04 | 208 | 208 | 208 | 208 | 2,000 |