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 |
|---|---|---|---|---|---|
| 1985/12/28 | 398 | 400 | 398 | 400 | 3,000 |
| 1985/12/27 | 388 | 388 | 388 | 388 | 1,000 |
| 1985/12/26 | 388 | 388 | 388 | 388 | 1,000 |
| 1985/12/25 | 383 | 383 | 383 | 383 | 2,000 |
| 1985/12/24 | 385 | 385 | 383 | 383 | 2,000 |
| 1985/12/23 | 400 | 400 | 400 | 400 | 1,000 |
| 1985/12/21 | 395 | 395 | 395 | 395 | 1,000 |
| 1985/12/20 | 385 | 385 | 385 | 385 | 6,000 |
| 1985/12/19 | 405 | 405 | 400 | 400 | 5,000 |
| 1985/12/18 | 401 | 401 | 400 | 400 | 4,000 |
| 1985/12/17 | 406 | 406 | 406 | 406 | 3,000 |
| 1985/12/16 | 406 | 406 | 406 | 406 | 2,000 |
| 1985/12/13 | 408 | 408 | 405 | 405 | 4,000 |
| 1985/12/12 | 404 | 410 | 404 | 410 | 7,000 |
| 1985/12/11 | 395 | 400 | 395 | 400 | 8,000 |
| 1985/12/10 | 395 | 405 | 395 | 400 | 11,000 |
| 1985/12/09 | 391 | 391 | 391 | 391 | 2,000 |
| 1985/12/06 | 405 | 405 | 405 | 405 | 2,000 |
| 1985/12/05 | 399 | 399 | 399 | 399 | 2,000 |
| 1985/12/04 | 391 | 391 | 391 | 391 | 3,000 |
| 1985/12/03 | 397 | 400 | 390 | 390 | 4,000 |
| 1985/12/02 | 381 | 395 | 381 | 395 | 3,000 |
| 1985/11/30 | 382 | 382 | 380 | 380 | 4,000 |
| 1985/11/29 | 381 | 381 | 381 | 381 | 3,000 |
| 1985/11/28 | 380 | 380 | 372 | 372 | 5,000 |
| 1985/11/27 | 380 | 380 | 380 | 380 | 5,000 |
| 1985/11/26 | 390 | 390 | 390 | 390 | 2,000 |
| 1985/11/25 | 385 | 393 | 385 | 393 | 6,000 |
| 1985/11/22 | 385 | 385 | 385 | 385 | 7,000 |
| 1985/11/20 | 400 | 400 | 400 | 400 | 2,000 |
| 1985/11/19 | 406 | 406 | 405 | 405 | 2,000 |
| 1985/11/18 | 415 | 415 | 415 | 415 | 15,000 |
| 1985/11/16 | 406 | 411 | 406 | 410 | 3,000 |
| 1985/11/14 | 406 | 407 | 406 | 407 | 3,000 |
| 1985/11/13 | 420 | 428 | 414 | 414 | 108,000 |
| 1985/11/12 | 409 | 424 | 409 | 415 | 230,000 |
| 1985/11/11 | 404 | 404 | 404 | 404 | 2,000 |
| 1985/11/08 | 420 | 420 | 405 | 405 | 19,000 |
| 1985/11/07 | 408 | 415 | 408 | 415 | 3,000 |
| 1985/11/05 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/10/30 | 365 | 365 | 365 | 365 | 3,000 |
| 1985/10/29 | 365 | 365 | 365 | 365 | 3,000 |
| 1985/10/28 | 365 | 365 | 365 | 365 | 2,000 |
| 1985/10/26 | 370 | 370 | 369 | 369 | 8,000 |
| 1985/10/25 | 376 | 376 | 375 | 375 | 4,000 |
| 1985/10/24 | 376 | 376 | 376 | 376 | 2,000 |
| 1985/10/23 | 376 | 376 | 376 | 376 | 2,000 |
| 1985/10/22 | 372 | 372 | 372 | 372 | 2,000 |
| 1985/10/17 | 380 | 380 | 380 | 380 | 2,000 |
| 1985/10/16 | 388 | 388 | 388 | 388 | 3,000 |
| 1985/10/15 | 388 | 388 | 388 | 388 | 2,000 |
| 1985/10/11 | 388 | 388 | 388 | 388 | 2,000 |
| 1985/10/09 | 392 | 393 | 392 | 393 | 3,000 |
| 1985/09/27 | 400 | 400 | 400 | 400 | 27,000 |
| 1985/09/25 | 400 | 400 | 400 | 400 | 3,000 |
| 1985/09/18 | 400 | 400 | 400 | 400 | 3,000 |
| 1985/09/17 | 405 | 405 | 400 | 400 | 11,000 |
| 1985/09/13 | 400 | 400 | 400 | 400 | 5,000 |
| 1985/09/12 | 400 | 400 | 400 | 400 | 1,000 |
| 1985/09/11 | 400 | 400 | 400 | 400 | 3,000 |
| 1985/09/07 | 412 | 414 | 412 | 414 | 3,000 |
| 1985/09/06 | 400 | 404 | 400 | 404 | 7,000 |
| 1985/09/04 | 415 | 415 | 402 | 402 | 9,000 |
| 1985/09/02 | 412 | 412 | 402 | 402 | 2,000 |
| 1985/08/31 | 400 | 400 | 400 | 400 | 5,000 |
| 1985/08/30 | 412 | 412 | 400 | 400 | 4,000 |
| 1985/08/29 | 400 | 401 | 400 | 401 | 6,000 |
| 1985/08/28 | 402 | 402 | 402 | 402 | 3,000 |
| 1985/08/27 | 400 | 400 | 400 | 400 | 2,000 |
| 1985/08/26 | 400 | 401 | 400 | 401 | 5,000 |
| 1985/08/24 | 400 | 400 | 394 | 394 | 3,000 |
| 1985/08/23 | 397 | 397 | 397 | 397 | 3,000 |
| 1985/08/22 | 393 | 393 | 393 | 393 | 2,000 |
| 1985/08/20 | 408 | 408 | 408 | 408 | 1,000 |
| 1985/08/16 | 420 | 420 | 420 | 420 | 4,000 |
| 1985/08/15 | 415 | 416 | 415 | 416 | 4,000 |
| 1985/08/14 | 415 | 420 | 415 | 420 | 2,000 |
| 1985/08/13 | 415 | 415 | 415 | 415 | 2,000 |
| 1985/08/12 | 414 | 418 | 414 | 418 | 4,000 |
| 1985/08/09 | 407 | 413 | 406 | 410 | 13,000 |
| 1985/08/08 | 408 | 408 | 406 | 406 | 2,000 |
| 1985/08/07 | 406 | 410 | 406 | 410 | 14,000 |
| 1985/08/06 | 408 | 408 | 407 | 407 | 5,000 |
| 1985/08/05 | 408 | 408 | 408 | 408 | 32,000 |
| 1985/08/03 | 402 | 405 | 402 | 402 | 40,000 |
| 1985/08/02 | 400 | 410 | 395 | 410 | 6,000 |
| 1985/08/01 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/07/31 | 385 | 385 | 385 | 385 | 3,000 |
| 1985/07/30 | 395 | 395 | 385 | 385 | 2,000 |
| 1985/07/29 | 405 | 405 | 405 | 405 | 1,000 |
| 1985/07/27 | 407 | 407 | 407 | 407 | 3,000 |
| 1985/07/26 | 405 | 405 | 400 | 400 | 8,000 |
| 1985/07/24 | 410 | 410 | 410 | 410 | 1,000 |
| 1985/07/22 | 395 | 395 | 395 | 395 | 2,000 |
| 1985/07/19 | 400 | 405 | 400 | 405 | 7,000 |
| 1985/07/18 | 399 | 399 | 396 | 396 | 2,000 |
| 1985/07/17 | 395 | 395 | 395 | 395 | 6,000 |
| 1985/07/16 | 400 | 400 | 395 | 395 | 11,000 |
| 1985/07/15 | 405 | 405 | 400 | 400 | 7,000 |
| 1985/07/12 | 400 | 401 | 400 | 401 | 7,000 |
| 1985/07/11 | 416 | 416 | 405 | 405 | 10,000 |
| 1985/07/10 | 429 | 429 | 420 | 426 | 27,000 |
| 1985/07/09 | 438 | 438 | 428 | 428 | 172,000 |
| 1985/07/08 | 400 | 428 | 400 | 428 | 342,000 |
| 1985/07/06 | 390 | 390 | 390 | 390 | 3,000 |
| 1985/07/05 | 396 | 400 | 395 | 395 | 6,000 |
| 1985/07/04 | 390 | 400 | 390 | 397 | 27,000 |
| 1985/07/03 | 389 | 395 | 382 | 395 | 21,000 |
| 1985/07/02 | 395 | 395 | 393 | 393 | 5,000 |
| 1985/07/01 | 399 | 399 | 399 | 399 | 5,000 |
| 1985/06/28 | 373 | 380 | 373 | 380 | 3,000 |
| 1985/06/27 | 372 | 372 | 372 | 372 | 2,000 |
| 1985/06/26 | 373 | 373 | 373 | 373 | 2,000 |
| 1985/06/20 | 375 | 375 | 375 | 375 | 3,000 |
| 1985/06/18 | 376 | 376 | 376 | 376 | 1,000 |
| 1985/06/17 | 379 | 379 | 379 | 379 | 1,000 |
| 1985/06/15 | 380 | 380 | 380 | 380 | 1,000 |
| 1985/06/14 | 378 | 378 | 378 | 378 | 1,000 |
| 1985/06/13 | 380 | 380 | 380 | 380 | 1,000 |
| 1985/06/12 | 381 | 381 | 381 | 381 | 1,000 |
| 1985/06/11 | 377 | 377 | 377 | 377 | 1,000 |
| 1985/06/10 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/06/07 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/06/06 | 410 | 410 | 400 | 400 | 2,000 |
| 1985/06/05 | 387 | 397 | 380 | 397 | 7,000 |
| 1985/06/04 | 378 | 378 | 378 | 378 | 5,000 |
| 1985/06/03 | 373 | 375 | 371 | 371 | 4,000 |
| 1985/06/01 | 375 | 375 | 375 | 375 | 3,000 |
| 1985/05/31 | 378 | 378 | 370 | 378 | 7,000 |
| 1985/05/30 | 378 | 378 | 378 | 378 | 5,000 |
| 1985/05/29 | 375 | 376 | 370 | 376 | 5,000 |
| 1985/05/28 | 370 | 370 | 370 | 370 | 2,000 |
| 1985/05/27 | 376 | 376 | 370 | 370 | 3,000 |
| 1985/05/25 | 376 | 376 | 376 | 376 | 2,000 |
| 1985/05/24 | 376 | 376 | 376 | 376 | 1,000 |
| 1985/05/23 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/05/22 | 368 | 368 | 368 | 368 | 4,000 |
| 1985/05/21 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/05/20 | 373 | 373 | 373 | 373 | 2,000 |
| 1985/05/18 | 375 | 375 | 375 | 375 | 20,000 |
| 1985/05/15 | 390 | 390 | 390 | 390 | 2,000 |
| 1985/05/13 | 386 | 398 | 386 | 398 | 8,000 |
| 1985/05/10 | 376 | 385 | 376 | 385 | 3,000 |
| 1985/05/09 | 365 | 370 | 365 | 370 | 7,000 |
| 1985/05/08 | 365 | 370 | 365 | 370 | 3,000 |
| 1985/05/07 | 366 | 366 | 366 | 366 | 2,000 |
| 1985/05/04 | 364 | 364 | 364 | 364 | 2,000 |
| 1985/05/02 | 363 | 363 | 363 | 363 | 1,000 |
| 1985/04/30 | 348 | 348 | 345 | 348 | 7,000 |
| 1985/04/27 | 346 | 346 | 346 | 346 | 5,000 |
| 1985/04/26 | 350 | 351 | 350 | 351 | 3,000 |
| 1985/04/25 | 351 | 351 | 351 | 351 | 2,000 |
| 1985/04/24 | 351 | 351 | 351 | 351 | 1,000 |
| 1985/04/23 | 351 | 351 | 351 | 351 | 2,000 |
| 1985/04/20 | 352 | 352 | 352 | 352 | 1,000 |
| 1985/04/19 | 354 | 354 | 354 | 354 | 1,000 |
| 1985/04/18 | 360 | 360 | 350 | 350 | 2,000 |
| 1985/04/17 | 360 | 360 | 360 | 360 | 1,000 |
| 1985/04/16 | 366 | 366 | 360 | 360 | 3,000 |
| 1985/04/15 | 370 | 370 | 370 | 370 | 1,000 |
| 1985/04/12 | 370 | 370 | 370 | 370 | 2,000 |
| 1985/04/11 | 375 | 375 | 375 | 375 | 2,000 |
| 1985/03/25 | 373 | 375 | 373 | 375 | 16,000 |
| 1985/03/23 | 375 | 375 | 375 | 375 | 4,000 |
| 1985/03/13 | 375 | 375 | 375 | 375 | 1,000 |
| 1985/03/06 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/03/05 | 351 | 351 | 351 | 351 | 6,000 |
| 1985/03/04 | 352 | 352 | 352 | 352 | 3,000 |
| 1985/03/02 | 352 | 352 | 352 | 352 | 3,000 |
| 1985/03/01 | 352 | 352 | 350 | 350 | 5,000 |
| 1985/02/28 | 351 | 351 | 351 | 351 | 2,000 |
| 1985/02/26 | 370 | 370 | 370 | 370 | 3,000 |
| 1985/02/25 | 370 | 370 | 370 | 370 | 3,000 |
| 1985/02/23 | 370 | 370 | 370 | 370 | 3,000 |
| 1985/02/22 | 370 | 370 | 370 | 370 | 3,000 |
| 1985/02/21 | 371 | 371 | 370 | 370 | 4,000 |
| 1985/02/19 | 382 | 386 | 382 | 386 | 32,000 |
| 1985/02/18 | 375 | 380 | 375 | 380 | 33,000 |
| 1985/02/16 | 370 | 370 | 370 | 370 | 2,000 |
| 1985/02/14 | 370 | 370 | 370 | 370 | 50,000 |
| 1985/02/12 | 360 | 360 | 360 | 360 | 104,000 |
| 1985/02/06 | 360 | 360 | 360 | 360 | 2,000 |
| 1985/02/04 | 360 | 360 | 360 | 360 | 104,000 |
| 1985/02/02 | 360 | 360 | 360 | 360 | 3,000 |
| 1985/02/01 | 361 | 361 | 360 | 360 | 11,000 |
| 1985/01/31 | 360 | 360 | 360 | 360 | 10,000 |
| 1985/01/30 | 363 | 365 | 363 | 365 | 106,000 |
| 1985/01/29 | 363 | 363 | 363 | 363 | 301,000 |
| 1985/01/28 | 365 | 365 | 365 | 365 | 2,000 |
| 1985/01/26 | 380 | 380 | 380 | 380 | 1,000 |
| 1985/01/25 | 380 | 380 | 380 | 380 | 2,000 |
| 1985/01/24 | 380 | 380 | 380 | 380 | 2,000 |
| 1985/01/23 | 380 | 380 | 380 | 380 | 2,000 |
| 1985/01/21 | 380 | 380 | 380 | 380 | 4,000 |
| 1985/01/14 | 380 | 380 | 380 | 380 | 3,000 |
| 1985/01/08 | 393 | 393 | 393 | 393 | 1,000 |
| 1985/01/07 | 385 | 385 | 385 | 385 | 3,000 |
| 1985/01/05 | 386 | 386 | 386 | 386 | 2,000 |
| 1985/01/04 | 388 | 388 | 388 | 388 | 3,000 |