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 |
|---|---|---|---|---|---|
| 1995/12/29 | 578 | 578 | 571 | 574 | 55,000 |
| 1995/12/28 | 580 | 580 | 572 | 572 | 128,000 |
| 1995/12/27 | 575 | 583 | 575 | 578 | 329,000 |
| 1995/12/26 | 584 | 584 | 574 | 574 | 393,000 |
| 1995/12/25 | 580 | 582 | 570 | 581 | 336,000 |
| 1995/12/22 | 580 | 585 | 565 | 570 | 386,000 |
| 1995/12/21 | 552 | 579 | 551 | 570 | 182,000 |
| 1995/12/20 | 560 | 566 | 551 | 551 | 121,000 |
| 1995/12/19 | 550 | 559 | 547 | 550 | 112,000 |
| 1995/12/18 | 567 | 567 | 558 | 558 | 121,000 |
| 1995/12/15 | 587 | 587 | 568 | 568 | 559,000 |
| 1995/12/14 | 551 | 592 | 551 | 584 | 1,735,000 |
| 1995/12/13 | 560 | 564 | 546 | 550 | 167,000 |
| 1995/12/12 | 553 | 565 | 552 | 560 | 224,000 |
| 1995/12/11 | 550 | 555 | 545 | 549 | 71,000 |
| 1995/12/08 | 552 | 557 | 545 | 545 | 111,000 |
| 1995/12/07 | 556 | 561 | 556 | 556 | 191,000 |
| 1995/12/06 | 552 | 556 | 546 | 555 | 186,000 |
| 1995/12/05 | 561 | 561 | 549 | 555 | 168,000 |
| 1995/12/04 | 559 | 559 | 545 | 551 | 156,000 |
| 1995/12/01 | 560 | 565 | 551 | 560 | 370,000 |
| 1995/11/30 | 550 | 570 | 545 | 553 | 460,000 |
| 1995/11/29 | 532 | 550 | 532 | 546 | 270,000 |
| 1995/11/28 | 538 | 540 | 530 | 530 | 86,000 |
| 1995/11/27 | 540 | 548 | 530 | 535 | 110,000 |
| 1995/11/24 | 530 | 538 | 530 | 535 | 107,000 |
| 1995/11/22 | 537 | 537 | 530 | 531 | 71,000 |
| 1995/11/21 | 529 | 537 | 522 | 530 | 110,000 |
| 1995/11/20 | 530 | 537 | 525 | 530 | 60,000 |
| 1995/11/17 | 518 | 530 | 518 | 527 | 83,000 |
| 1995/11/16 | 516 | 527 | 515 | 527 | 53,000 |
| 1995/11/15 | 522 | 522 | 512 | 516 | 64,000 |
| 1995/11/14 | 525 | 525 | 517 | 520 | 89,000 |
| 1995/11/13 | 540 | 540 | 521 | 530 | 94,000 |
| 1995/11/10 | 554 | 555 | 530 | 540 | 221,000 |
| 1995/11/09 | 545 | 564 | 540 | 551 | 996,000 |
| 1995/11/08 | 516 | 545 | 516 | 540 | 139,000 |
| 1995/11/07 | 525 | 526 | 516 | 526 | 58,000 |
| 1995/11/06 | 524 | 531 | 515 | 520 | 111,000 |
| 1995/11/02 | 513 | 530 | 513 | 530 | 75,000 |
| 1995/11/01 | 519 | 522 | 513 | 513 | 91,000 |
| 1995/10/31 | 510 | 520 | 510 | 519 | 103,000 |
| 1995/10/30 | 508 | 519 | 508 | 516 | 47,000 |
| 1995/10/27 | 531 | 538 | 522 | 522 | 105,000 |
| 1995/10/26 | 534 | 538 | 530 | 538 | 114,000 |
| 1995/10/25 | 534 | 536 | 531 | 535 | 104,000 |
| 1995/10/24 | 534 | 543 | 527 | 534 | 105,000 |
| 1995/10/23 | 525 | 535 | 521 | 534 | 285,000 |
| 1995/10/20 | 536 | 541 | 530 | 530 | 103,000 |
| 1995/10/19 | 532 | 539 | 529 | 532 | 79,000 |
| 1995/10/18 | 547 | 547 | 540 | 542 | 105,000 |
| 1995/10/17 | 550 | 550 | 543 | 549 | 164,000 |
| 1995/10/16 | 536 | 550 | 536 | 543 | 119,000 |
| 1995/10/13 | 538 | 548 | 530 | 548 | 104,000 |
| 1995/10/12 | 543 | 545 | 538 | 538 | 62,000 |
| 1995/10/11 | 546 | 550 | 543 | 545 | 66,000 |
| 1995/10/09 | 548 | 556 | 541 | 556 | 130,000 |
| 1995/10/06 | 543 | 553 | 531 | 553 | 136,000 |
| 1995/10/05 | 550 | 550 | 543 | 543 | 113,000 |
| 1995/10/04 | 552 | 558 | 543 | 555 | 640,000 |
| 1995/10/03 | 539 | 554 | 538 | 553 | 478,000 |
| 1995/10/02 | 524 | 532 | 524 | 526 | 53,000 |
| 1995/09/29 | 525 | 537 | 525 | 534 | 82,000 |
| 1995/09/28 | 523 | 535 | 523 | 531 | 85,000 |
| 1995/09/27 | 511 | 524 | 511 | 513 | 73,000 |
| 1995/09/26 | 500 | 520 | 500 | 509 | 94,000 |
| 1995/09/25 | 502 | 510 | 501 | 501 | 132,000 |
| 1995/09/22 | 536 | 536 | 500 | 500 | 171,000 |
| 1995/09/21 | 535 | 540 | 535 | 535 | 42,000 |
| 1995/09/20 | 546 | 556 | 532 | 535 | 145,000 |
| 1995/09/19 | 540 | 546 | 531 | 546 | 67,000 |
| 1995/09/18 | 550 | 564 | 543 | 543 | 192,000 |
| 1995/09/14 | 549 | 560 | 540 | 546 | 371,000 |
| 1995/09/13 | 534 | 534 | 526 | 530 | 3,230,000 |
| 1995/09/12 | 540 | 541 | 532 | 532 | 173,000 |
| 1995/09/11 | 518 | 540 | 518 | 530 | 360,000 |
| 1995/09/08 | 500 | 523 | 499 | 517 | 263,000 |
| 1995/09/07 | 505 | 506 | 502 | 504 | 86,000 |
| 1995/09/06 | 514 | 514 | 502 | 506 | 183,000 |
| 1995/09/05 | 501 | 514 | 501 | 512 | 212,000 |
| 1995/09/04 | 527 | 536 | 501 | 507 | 194,000 |
| 1995/09/01 | 538 | 540 | 520 | 536 | 374,000 |
| 1995/08/31 | 560 | 560 | 539 | 548 | 247,000 |
| 1995/08/30 | 557 | 569 | 551 | 560 | 445,000 |
| 1995/08/29 | 580 | 590 | 557 | 562 | 1,389,000 |
| 1995/08/28 | 571 | 580 | 561 | 572 | 1,814,000 |
| 1995/08/25 | 570 | 580 | 551 | 551 | 2,067,000 |
| 1995/08/24 | 520 | 560 | 515 | 560 | 2,248,000 |
| 1995/08/23 | 522 | 528 | 504 | 515 | 127,000 |
| 1995/08/22 | 529 | 549 | 528 | 528 | 694,000 |
| 1995/08/21 | 530 | 530 | 520 | 529 | 352,000 |
| 1995/08/18 | 529 | 530 | 520 | 526 | 402,000 |
| 1995/08/17 | 515 | 539 | 515 | 526 | 1,161,000 |
| 1995/08/16 | 518 | 520 | 508 | 520 | 578,000 |
| 1995/08/15 | 516 | 520 | 503 | 505 | 556,000 |
| 1995/08/14 | 493 | 518 | 490 | 516 | 1,100,000 |
| 1995/08/11 | 487 | 487 | 483 | 483 | 77,000 |
| 1995/08/10 | 489 | 489 | 475 | 482 | 118,000 |
| 1995/08/09 | 482 | 490 | 480 | 485 | 149,000 |
| 1995/08/08 | 480 | 490 | 475 | 480 | 121,000 |
| 1995/08/07 | 492 | 492 | 483 | 483 | 117,000 |
| 1995/08/04 | 490 | 500 | 488 | 492 | 304,000 |
| 1995/08/03 | 496 | 496 | 481 | 493 | 371,000 |
| 1995/08/02 | 488 | 500 | 485 | 494 | 448,000 |
| 1995/08/01 | 480 | 498 | 480 | 493 | 354,000 |
| 1995/07/31 | 489 | 489 | 479 | 485 | 111,000 |
| 1995/07/28 | 498 | 502 | 480 | 484 | 545,000 |
| 1995/07/27 | 480 | 504 | 475 | 498 | 2,089,000 |
| 1995/07/26 | 473 | 484 | 473 | 479 | 358,000 |
| 1995/07/25 | 471 | 490 | 465 | 471 | 988,000 |
| 1995/07/24 | 464 | 475 | 461 | 472 | 301,000 |
| 1995/07/21 | 464 | 464 | 455 | 460 | 280,000 |
| 1995/07/20 | 433 | 439 | 425 | 439 | 189,000 |
| 1995/07/19 | 446 | 450 | 439 | 439 | 65,000 |
| 1995/07/18 | 467 | 467 | 448 | 450 | 160,000 |
| 1995/07/17 | 468 | 470 | 460 | 462 | 99,000 |
| 1995/07/14 | 479 | 480 | 466 | 470 | 227,000 |
| 1995/07/13 | 464 | 485 | 464 | 481 | 833,000 |
| 1995/07/12 | 440 | 463 | 437 | 459 | 672,000 |
| 1995/07/11 | 433 | 435 | 420 | 435 | 120,000 |
| 1995/07/10 | 439 | 439 | 427 | 433 | 187,000 |
| 1995/07/07 | 424 | 434 | 420 | 424 | 384,000 |
| 1995/07/06 | 400 | 435 | 399 | 429 | 225,000 |
| 1995/07/05 | 404 | 404 | 395 | 399 | 242,000 |
| 1995/07/04 | 384 | 400 | 377 | 399 | 107,000 |
| 1995/07/03 | 393 | 393 | 383 | 383 | 36,000 |
| 1995/06/30 | 396 | 396 | 389 | 389 | 250,000 |
| 1995/06/29 | 403 | 410 | 395 | 396 | 105,000 |
| 1995/06/28 | 406 | 406 | 396 | 398 | 83,000 |
| 1995/06/27 | 415 | 415 | 405 | 410 | 88,000 |
| 1995/06/26 | 410 | 425 | 405 | 418 | 180,000 |
| 1995/06/23 | 392 | 405 | 392 | 405 | 96,000 |
| 1995/06/22 | 389 | 400 | 389 | 392 | 32,000 |
| 1995/06/21 | 385 | 390 | 385 | 390 | 30,000 |
| 1995/06/20 | 388 | 388 | 386 | 386 | 21,000 |
| 1995/06/19 | 376 | 380 | 376 | 378 | 9,000 |
| 1995/06/16 | 380 | 381 | 376 | 376 | 41,000 |
| 1995/06/15 | 377 | 378 | 376 | 378 | 32,000 |
| 1995/06/14 | 373 | 378 | 370 | 378 | 26,000 |
| 1995/06/13 | 377 | 378 | 371 | 378 | 94,000 |
| 1995/06/12 | 385 | 386 | 378 | 378 | 54,000 |
| 1995/06/09 | 395 | 400 | 395 | 395 | 38,000 |
| 1995/06/08 | 403 | 403 | 400 | 400 | 94,000 |
| 1995/06/07 | 405 | 407 | 403 | 403 | 41,000 |
| 1995/06/06 | 418 | 418 | 408 | 408 | 23,000 |
| 1995/06/05 | 414 | 414 | 408 | 408 | 37,000 |
| 1995/06/02 | 415 | 420 | 412 | 415 | 139,000 |
| 1995/06/01 | 408 | 414 | 408 | 414 | 36,000 |
| 1995/05/31 | 406 | 406 | 402 | 402 | 264,000 |
| 1995/05/30 | 388 | 395 | 386 | 395 | 61,000 |
| 1995/05/29 | 388 | 390 | 385 | 388 | 284,000 |
| 1995/05/26 | 380 | 383 | 376 | 383 | 70,000 |
| 1995/05/25 | 379 | 385 | 376 | 383 | 108,000 |
| 1995/05/24 | 378 | 379 | 373 | 379 | 74,000 |
| 1995/05/23 | 382 | 386 | 379 | 379 | 210,000 |
| 1995/05/22 | 398 | 398 | 386 | 386 | 87,000 |
| 1995/05/19 | 399 | 399 | 394 | 396 | 117,000 |
| 1995/05/18 | 400 | 401 | 398 | 398 | 66,000 |
| 1995/05/17 | 403 | 405 | 391 | 395 | 102,000 |
| 1995/05/16 | 420 | 420 | 410 | 410 | 46,000 |
| 1995/05/15 | 421 | 422 | 420 | 420 | 40,000 |
| 1995/05/12 | 421 | 423 | 421 | 423 | 26,000 |
| 1995/05/11 | 431 | 433 | 420 | 421 | 44,000 |
| 1995/05/10 | 441 | 441 | 435 | 435 | 31,000 |
| 1995/05/09 | 441 | 444 | 439 | 444 | 29,000 |
| 1995/05/08 | 450 | 450 | 443 | 446 | 31,000 |
| 1995/05/02 | 447 | 447 | 440 | 441 | 66,000 |
| 1995/05/01 | 440 | 440 | 440 | 440 | 14,000 |
| 1995/04/28 | 446 | 446 | 440 | 440 | 13,000 |
| 1995/04/27 | 440 | 448 | 438 | 448 | 85,000 |
| 1995/04/26 | 443 | 443 | 437 | 437 | 25,000 |
| 1995/04/25 | 450 | 450 | 437 | 444 | 120,000 |
| 1995/04/24 | 453 | 453 | 443 | 450 | 42,000 |
| 1995/04/21 | 439 | 453 | 439 | 441 | 69,000 |
| 1995/04/20 | 427 | 435 | 427 | 435 | 101,000 |
| 1995/04/19 | 431 | 431 | 425 | 427 | 34,000 |
| 1995/04/18 | 428 | 432 | 427 | 429 | 81,000 |
| 1995/04/17 | 422 | 430 | 422 | 427 | 41,000 |
| 1995/04/14 | 440 | 440 | 427 | 427 | 25,000 |
| 1995/04/13 | 425 | 435 | 425 | 435 | 49,000 |
| 1995/04/12 | 420 | 427 | 420 | 425 | 53,000 |
| 1995/04/11 | 429 | 429 | 425 | 425 | 73,000 |
| 1995/04/10 | 420 | 425 | 420 | 425 | 49,000 |
| 1995/04/07 | 420 | 420 | 416 | 420 | 74,000 |
| 1995/04/06 | 425 | 430 | 420 | 430 | 97,000 |
| 1995/04/05 | 420 | 425 | 415 | 420 | 188,000 |
| 1995/04/04 | 415 | 420 | 411 | 415 | 39,000 |
| 1995/04/03 | 427 | 427 | 408 | 410 | 35,000 |
| 1995/03/31 | 451 | 451 | 425 | 425 | 73,000 |
| 1995/03/30 | 445 | 445 | 440 | 445 | 23,000 |
| 1995/03/29 | 445 | 450 | 442 | 449 | 29,000 |
| 1995/03/28 | 449 | 450 | 445 | 449 | 43,000 |
| 1995/03/27 | 425 | 433 | 421 | 433 | 42,000 |
| 1995/03/24 | 420 | 425 | 410 | 425 | 78,000 |
| 1995/03/23 | 434 | 434 | 410 | 411 | 76,000 |
| 1995/03/22 | 435 | 438 | 430 | 430 | 44,000 |
| 1995/03/20 | 440 | 443 | 430 | 440 | 68,000 |
| 1995/03/17 | 448 | 453 | 440 | 440 | 77,000 |
| 1995/03/16 | 471 | 471 | 448 | 448 | 110,000 |
| 1995/03/15 | 475 | 479 | 470 | 475 | 39,000 |
| 1995/03/14 | 480 | 480 | 475 | 475 | 158,000 |
| 1995/03/13 | 492 | 493 | 468 | 475 | 63,000 |
| 1995/03/10 | 490 | 505 | 490 | 497 | 149,000 |
| 1995/03/09 | 483 | 495 | 483 | 495 | 203,000 |
| 1995/03/08 | 474 | 475 | 474 | 474 | 77,000 |
| 1995/03/07 | 477 | 477 | 475 | 476 | 37,000 |
| 1995/03/06 | 470 | 477 | 465 | 470 | 37,000 |
| 1995/03/03 | 466 | 470 | 465 | 469 | 63,000 |
| 1995/03/02 | 461 | 469 | 461 | 464 | 62,000 |
| 1995/03/01 | 461 | 461 | 460 | 460 | 134,000 |
| 1995/02/28 | 460 | 461 | 460 | 460 | 45,000 |
| 1995/02/27 | 470 | 470 | 450 | 450 | 67,000 |
| 1995/02/24 | 473 | 478 | 471 | 473 | 16,000 |
| 1995/02/23 | 474 | 483 | 471 | 483 | 99,000 |
| 1995/02/22 | 475 | 478 | 474 | 475 | 31,000 |
| 1995/02/21 | 460 | 475 | 460 | 475 | 21,000 |
| 1995/02/20 | 456 | 468 | 456 | 460 | 47,000 |
| 1995/02/17 | 456 | 465 | 456 | 459 | 40,000 |
| 1995/02/16 | 456 | 468 | 454 | 464 | 74,000 |
| 1995/02/15 | 455 | 457 | 453 | 453 | 18,000 |
| 1995/02/14 | 458 | 467 | 453 | 465 | 46,000 |
| 1995/02/13 | 455 | 460 | 453 | 453 | 49,000 |
| 1995/02/10 | 465 | 465 | 452 | 455 | 97,000 |
| 1995/02/09 | 457 | 465 | 455 | 465 | 147,000 |
| 1995/02/08 | 465 | 466 | 453 | 455 | 178,000 |
| 1995/02/07 | 474 | 475 | 467 | 467 | 34,000 |
| 1995/02/06 | 472 | 475 | 472 | 475 | 26,000 |
| 1995/02/03 | 475 | 479 | 470 | 471 | 83,000 |
| 1995/02/02 | 490 | 490 | 477 | 477 | 65,000 |
| 1995/02/01 | 499 | 499 | 485 | 488 | 31,000 |
| 1995/01/31 | 480 | 499 | 480 | 499 | 152,000 |
| 1995/01/30 | 465 | 480 | 460 | 480 | 60,000 |
| 1995/01/27 | 475 | 483 | 468 | 470 | 68,000 |
| 1995/01/26 | 495 | 496 | 480 | 480 | 85,000 |
| 1995/01/25 | 485 | 495 | 485 | 491 | 33,000 |
| 1995/01/24 | 455 | 475 | 450 | 468 | 146,000 |
| 1995/01/23 | 471 | 478 | 450 | 450 | 259,000 |
| 1995/01/20 | 495 | 495 | 471 | 471 | 167,000 |
| 1995/01/19 | 505 | 505 | 495 | 496 | 144,000 |
| 1995/01/18 | 515 | 515 | 505 | 506 | 141,000 |
| 1995/01/17 | 528 | 528 | 505 | 511 | 30,000 |
| 1995/01/13 | 532 | 533 | 532 | 533 | 97,000 |
| 1995/01/12 | 532 | 537 | 532 | 532 | 41,000 |
| 1995/01/11 | 537 | 542 | 537 | 541 | 76,000 |
| 1995/01/10 | 538 | 538 | 531 | 537 | 58,000 |
| 1995/01/09 | 550 | 550 | 538 | 538 | 15,000 |
| 1995/01/06 | 554 | 554 | 540 | 540 | 104,000 |
| 1995/01/05 | 569 | 569 | 558 | 564 | 49,000 |
| 1995/01/04 | 571 | 571 | 561 | 570 | 90,000 |