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 |
|---|---|---|---|---|---|
| 1996/12/30 | 451 | 454 | 450 | 454 | 47,000 |
| 1996/12/27 | 453 | 453 | 450 | 450 | 152,000 |
| 1996/12/26 | 465 | 465 | 453 | 453 | 93,000 |
| 1996/12/25 | 458 | 463 | 453 | 462 | 41,000 |
| 1996/12/24 | 465 | 465 | 453 | 453 | 53,000 |
| 1996/12/20 | 471 | 471 | 456 | 467 | 108,000 |
| 1996/12/19 | 476 | 476 | 466 | 466 | 73,000 |
| 1996/12/18 | 483 | 484 | 476 | 476 | 124,000 |
| 1996/12/17 | 491 | 491 | 483 | 483 | 45,000 |
| 1996/12/16 | 500 | 505 | 489 | 489 | 66,000 |
| 1996/12/13 | 500 | 501 | 495 | 500 | 96,000 |
| 1996/12/12 | 501 | 507 | 500 | 500 | 31,000 |
| 1996/12/11 | 505 | 509 | 501 | 501 | 62,000 |
| 1996/12/10 | 509 | 510 | 505 | 505 | 35,000 |
| 1996/12/09 | 499 | 510 | 499 | 509 | 55,000 |
| 1996/12/06 | 501 | 505 | 501 | 502 | 98,000 |
| 1996/12/05 | 485 | 508 | 485 | 505 | 179,000 |
| 1996/12/04 | 482 | 490 | 476 | 490 | 184,000 |
| 1996/12/03 | 495 | 497 | 480 | 481 | 94,000 |
| 1996/12/02 | 500 | 502 | 497 | 498 | 72,000 |
| 1996/11/29 | 510 | 510 | 503 | 503 | 58,000 |
| 1996/11/28 | 505 | 510 | 504 | 510 | 97,000 |
| 1996/11/27 | 513 | 515 | 506 | 507 | 64,000 |
| 1996/11/26 | 518 | 518 | 506 | 515 | 31,000 |
| 1996/11/25 | 526 | 526 | 502 | 502 | 88,000 |
| 1996/11/22 | 509 | 516 | 505 | 516 | 56,000 |
| 1996/11/21 | 516 | 516 | 513 | 515 | 76,000 |
| 1996/11/20 | 516 | 520 | 512 | 517 | 173,000 |
| 1996/11/19 | 516 | 516 | 512 | 516 | 49,000 |
| 1996/11/18 | 512 | 512 | 509 | 512 | 33,000 |
| 1996/11/15 | 515 | 516 | 508 | 512 | 205,000 |
| 1996/11/14 | 512 | 518 | 512 | 516 | 65,000 |
| 1996/11/13 | 517 | 519 | 515 | 515 | 76,000 |
| 1996/11/12 | 522 | 522 | 518 | 519 | 27,000 |
| 1996/11/11 | 528 | 530 | 521 | 522 | 46,000 |
| 1996/11/08 | 526 | 530 | 526 | 526 | 74,000 |
| 1996/11/07 | 536 | 536 | 530 | 530 | 49,000 |
| 1996/11/06 | 524 | 530 | 520 | 526 | 73,000 |
| 1996/11/05 | 521 | 521 | 521 | 521 | 12,000 |
| 1996/11/01 | 518 | 521 | 518 | 521 | 49,000 |
| 1996/10/31 | 529 | 529 | 520 | 520 | 52,000 |
| 1996/10/30 | 533 | 533 | 526 | 526 | 67,000 |
| 1996/10/29 | 529 | 538 | 529 | 531 | 23,000 |
| 1996/10/28 | 530 | 530 | 528 | 529 | 14,000 |
| 1996/10/25 | 532 | 532 | 527 | 530 | 72,000 |
| 1996/10/24 | 546 | 550 | 543 | 543 | 122,000 |
| 1996/10/23 | 550 | 554 | 547 | 548 | 117,000 |
| 1996/10/22 | 544 | 555 | 539 | 555 | 393,000 |
| 1996/10/21 | 544 | 544 | 535 | 544 | 82,000 |
| 1996/10/18 | 539 | 542 | 538 | 538 | 187,000 |
| 1996/10/17 | 539 | 539 | 529 | 529 | 27,000 |
| 1996/10/16 | 535 | 535 | 529 | 529 | 146,000 |
| 1996/10/15 | 520 | 529 | 516 | 529 | 70,000 |
| 1996/10/14 | 529 | 529 | 522 | 522 | 40,000 |
| 1996/10/11 | 522 | 530 | 519 | 530 | 149,000 |
| 1996/10/09 | 521 | 525 | 520 | 520 | 84,000 |
| 1996/10/08 | 535 | 535 | 530 | 531 | 61,000 |
| 1996/10/07 | 535 | 540 | 535 | 535 | 29,000 |
| 1996/10/04 | 547 | 548 | 538 | 538 | 64,000 |
| 1996/10/03 | 548 | 548 | 541 | 543 | 72,000 |
| 1996/10/02 | 537 | 545 | 533 | 533 | 355,000 |
| 1996/10/01 | 540 | 540 | 535 | 537 | 61,000 |
| 1996/09/30 | 543 | 543 | 532 | 535 | 135,000 |
| 1996/09/27 | 540 | 549 | 534 | 543 | 103,000 |
| 1996/09/26 | 544 | 550 | 532 | 545 | 58,000 |
| 1996/09/25 | 537 | 538 | 530 | 536 | 61,000 |
| 1996/09/24 | 550 | 550 | 536 | 540 | 130,000 |
| 1996/09/20 | 536 | 548 | 536 | 540 | 39,000 |
| 1996/09/19 | 538 | 538 | 524 | 530 | 34,000 |
| 1996/09/18 | 553 | 553 | 537 | 537 | 70,000 |
| 1996/09/17 | 550 | 554 | 550 | 554 | 60,000 |
| 1996/09/13 | 535 | 545 | 535 | 545 | 147,000 |
| 1996/09/12 | 549 | 549 | 535 | 540 | 66,000 |
| 1996/09/11 | 537 | 545 | 537 | 540 | 141,000 |
| 1996/09/10 | 520 | 530 | 517 | 530 | 98,000 |
| 1996/09/09 | 517 | 517 | 515 | 516 | 45,000 |
| 1996/09/06 | 519 | 520 | 515 | 515 | 38,000 |
| 1996/09/05 | 515 | 520 | 513 | 520 | 36,000 |
| 1996/09/04 | 518 | 518 | 514 | 517 | 70,000 |
| 1996/09/03 | 515 | 520 | 513 | 519 | 49,000 |
| 1996/09/02 | 518 | 520 | 517 | 518 | 26,000 |
| 1996/08/30 | 525 | 525 | 517 | 518 | 78,000 |
| 1996/08/29 | 525 | 529 | 525 | 525 | 68,000 |
| 1996/08/28 | 528 | 528 | 525 | 528 | 40,000 |
| 1996/08/27 | 528 | 539 | 528 | 534 | 36,000 |
| 1996/08/26 | 547 | 549 | 525 | 530 | 54,000 |
| 1996/08/23 | 550 | 553 | 545 | 553 | 119,000 |
| 1996/08/22 | 553 | 553 | 546 | 550 | 223,000 |
| 1996/08/21 | 549 | 550 | 545 | 545 | 38,000 |
| 1996/08/20 | 540 | 548 | 535 | 541 | 28,000 |
| 1996/08/19 | 550 | 550 | 540 | 550 | 23,000 |
| 1996/08/16 | 540 | 540 | 532 | 533 | 67,000 |
| 1996/08/15 | 545 | 545 | 532 | 534 | 73,000 |
| 1996/08/14 | 522 | 530 | 522 | 530 | 92,000 |
| 1996/08/13 | 509 | 535 | 509 | 522 | 63,000 |
| 1996/08/12 | 512 | 512 | 505 | 505 | 179,000 |
| 1996/08/09 | 520 | 520 | 505 | 510 | 114,000 |
| 1996/08/08 | 532 | 532 | 521 | 521 | 296,000 |
| 1996/08/07 | 522 | 532 | 522 | 522 | 115,000 |
| 1996/08/06 | 530 | 530 | 522 | 522 | 57,000 |
| 1996/08/05 | 541 | 541 | 520 | 520 | 68,000 |
| 1996/08/02 | 533 | 533 | 530 | 533 | 117,000 |
| 1996/08/01 | 535 | 535 | 518 | 528 | 92,000 |
| 1996/07/31 | 540 | 540 | 534 | 535 | 114,000 |
| 1996/07/30 | 547 | 547 | 540 | 541 | 100,000 |
| 1996/07/29 | 570 | 570 | 546 | 554 | 111,000 |
| 1996/07/26 | 556 | 570 | 552 | 560 | 146,000 |
| 1996/07/25 | 560 | 561 | 548 | 560 | 173,000 |
| 1996/07/24 | 570 | 570 | 551 | 551 | 104,000 |
| 1996/07/23 | 557 | 562 | 556 | 560 | 50,000 |
| 1996/07/22 | 563 | 563 | 556 | 556 | 430,000 |
| 1996/07/19 | 561 | 569 | 561 | 563 | 150,000 |
| 1996/07/18 | 561 | 564 | 560 | 560 | 52,000 |
| 1996/07/17 | 564 | 569 | 560 | 560 | 23,000 |
| 1996/07/16 | 560 | 570 | 557 | 569 | 74,000 |
| 1996/07/15 | 575 | 575 | 561 | 562 | 45,000 |
| 1996/07/12 | 568 | 568 | 560 | 560 | 152,000 |
| 1996/07/11 | 565 | 577 | 565 | 565 | 65,000 |
| 1996/07/10 | 571 | 575 | 560 | 560 | 108,000 |
| 1996/07/09 | 579 | 580 | 577 | 577 | 146,000 |
| 1996/07/08 | 584 | 587 | 577 | 577 | 94,000 |
| 1996/07/05 | 585 | 585 | 581 | 581 | 129,000 |
| 1996/07/04 | 592 | 592 | 581 | 582 | 55,000 |
| 1996/07/03 | 583 | 593 | 582 | 587 | 43,000 |
| 1996/07/02 | 588 | 593 | 585 | 587 | 124,000 |
| 1996/07/01 | 597 | 597 | 587 | 587 | 63,000 |
| 1996/06/28 | 592 | 595 | 587 | 587 | 103,000 |
| 1996/06/27 | 590 | 600 | 590 | 590 | 32,000 |
| 1996/06/26 | 599 | 599 | 585 | 586 | 69,000 |
| 1996/06/25 | 605 | 605 | 590 | 600 | 118,000 |
| 1996/06/24 | 595 | 601 | 595 | 601 | 92,000 |
| 1996/06/21 | 595 | 600 | 590 | 590 | 175,000 |
| 1996/06/20 | 587 | 590 | 580 | 585 | 229,000 |
| 1996/06/19 | 588 | 591 | 585 | 587 | 145,000 |
| 1996/06/18 | 595 | 595 | 585 | 588 | 159,000 |
| 1996/06/17 | 594 | 595 | 588 | 588 | 114,000 |
| 1996/06/14 | 595 | 597 | 588 | 588 | 111,000 |
| 1996/06/13 | 600 | 600 | 590 | 595 | 255,000 |
| 1996/06/12 | 590 | 597 | 586 | 595 | 95,000 |
| 1996/06/11 | 580 | 585 | 578 | 585 | 98,000 |
| 1996/06/10 | 587 | 587 | 577 | 580 | 68,000 |
| 1996/06/07 | 598 | 598 | 590 | 590 | 88,000 |
| 1996/06/06 | 596 | 600 | 592 | 592 | 257,000 |
| 1996/06/05 | 594 | 599 | 590 | 590 | 76,000 |
| 1996/06/04 | 590 | 600 | 590 | 593 | 179,000 |
| 1996/06/03 | 600 | 610 | 595 | 595 | 165,000 |
| 1996/05/31 | 605 | 608 | 604 | 604 | 135,000 |
| 1996/05/30 | 605 | 608 | 604 | 604 | 177,000 |
| 1996/05/29 | 605 | 609 | 602 | 605 | 93,000 |
| 1996/05/28 | 605 | 610 | 605 | 609 | 134,000 |
| 1996/05/27 | 609 | 609 | 605 | 608 | 67,000 |
| 1996/05/24 | 612 | 614 | 603 | 608 | 125,000 |
| 1996/05/23 | 615 | 615 | 603 | 607 | 93,000 |
| 1996/05/22 | 620 | 620 | 601 | 605 | 88,000 |
| 1996/05/21 | 628 | 628 | 611 | 617 | 109,000 |
| 1996/05/20 | 635 | 635 | 615 | 629 | 215,000 |
| 1996/05/17 | 613 | 640 | 613 | 629 | 1,633,000 |
| 1996/05/16 | 606 | 613 | 605 | 605 | 344,000 |
| 1996/05/15 | 602 | 606 | 599 | 600 | 133,000 |
| 1996/05/14 | 605 | 605 | 598 | 600 | 81,000 |
| 1996/05/13 | 601 | 605 | 596 | 596 | 100,000 |
| 1996/05/10 | 608 | 610 | 596 | 596 | 194,000 |
| 1996/05/09 | 608 | 610 | 596 | 596 | 104,000 |
| 1996/05/08 | 591 | 609 | 590 | 608 | 88,000 |
| 1996/05/07 | 606 | 607 | 593 | 600 | 110,000 |
| 1996/05/02 | 606 | 610 | 602 | 605 | 215,000 |
| 1996/05/01 | 608 | 613 | 605 | 605 | 115,000 |
| 1996/04/30 | 605 | 610 | 605 | 607 | 113,000 |
| 1996/04/26 | 614 | 614 | 606 | 613 | 93,000 |
| 1996/04/25 | 605 | 612 | 596 | 610 | 446,000 |
| 1996/04/24 | 602 | 610 | 600 | 605 | 131,000 |
| 1996/04/23 | 616 | 616 | 607 | 607 | 122,000 |
| 1996/04/22 | 609 | 617 | 609 | 616 | 285,000 |
| 1996/04/19 | 605 | 608 | 600 | 608 | 216,000 |
| 1996/04/18 | 607 | 608 | 603 | 603 | 102,000 |
| 1996/04/17 | 616 | 616 | 608 | 608 | 92,000 |
| 1996/04/16 | 612 | 617 | 610 | 610 | 122,000 |
| 1996/04/15 | 617 | 617 | 610 | 617 | 199,000 |
| 1996/04/12 | 610 | 622 | 602 | 608 | 184,000 |
| 1996/04/11 | 613 | 620 | 600 | 620 | 120,000 |
| 1996/04/10 | 629 | 629 | 612 | 612 | 420,000 |
| 1996/04/09 | 614 | 625 | 610 | 623 | 462,000 |
| 1996/04/08 | 612 | 612 | 604 | 606 | 183,000 |
| 1996/04/05 | 600 | 605 | 598 | 605 | 129,000 |
| 1996/04/04 | 606 | 606 | 595 | 601 | 59,000 |
| 1996/04/03 | 600 | 606 | 600 | 606 | 195,000 |
| 1996/04/02 | 600 | 610 | 595 | 605 | 139,000 |
| 1996/04/01 | 598 | 600 | 590 | 600 | 116,000 |
| 1996/03/29 | 590 | 594 | 586 | 590 | 62,000 |
| 1996/03/28 | 590 | 594 | 588 | 594 | 87,000 |
| 1996/03/27 | 590 | 590 | 570 | 590 | 85,000 |
| 1996/03/26 | 575 | 599 | 575 | 580 | 51,000 |
| 1996/03/25 | 578 | 581 | 575 | 580 | 72,000 |
| 1996/03/22 | 570 | 570 | 567 | 568 | 64,000 |
| 1996/03/21 | 575 | 580 | 570 | 570 | 71,000 |
| 1996/03/19 | 580 | 580 | 575 | 575 | 53,000 |
| 1996/03/18 | 570 | 570 | 561 | 570 | 65,000 |
| 1996/03/15 | 558 | 570 | 556 | 563 | 43,000 |
| 1996/03/14 | 555 | 560 | 550 | 555 | 47,000 |
| 1996/03/13 | 566 | 570 | 555 | 555 | 70,000 |
| 1996/03/12 | 565 | 565 | 556 | 564 | 107,000 |
| 1996/03/11 | 574 | 580 | 562 | 562 | 241,000 |
| 1996/03/08 | 576 | 578 | 571 | 575 | 230,000 |
| 1996/03/07 | 577 | 585 | 576 | 576 | 63,000 |
| 1996/03/06 | 582 | 592 | 580 | 581 | 50,000 |
| 1996/03/05 | 582 | 586 | 582 | 582 | 41,000 |
| 1996/03/04 | 589 | 589 | 581 | 581 | 77,000 |
| 1996/03/01 | 589 | 590 | 585 | 589 | 118,000 |
| 1996/02/29 | 591 | 595 | 589 | 592 | 148,000 |
| 1996/02/28 | 590 | 600 | 588 | 588 | 92,000 |
| 1996/02/27 | 592 | 600 | 580 | 600 | 91,000 |
| 1996/02/26 | 591 | 600 | 591 | 593 | 133,000 |
| 1996/02/23 | 596 | 596 | 590 | 593 | 169,000 |
| 1996/02/22 | 594 | 594 | 582 | 586 | 193,000 |
| 1996/02/21 | 590 | 596 | 581 | 581 | 125,000 |
| 1996/02/20 | 589 | 589 | 580 | 589 | 61,000 |
| 1996/02/19 | 580 | 587 | 579 | 585 | 93,000 |
| 1996/02/16 | 592 | 596 | 576 | 577 | 162,000 |
| 1996/02/15 | 600 | 606 | 595 | 602 | 130,000 |
| 1996/02/14 | 591 | 608 | 591 | 605 | 125,000 |
| 1996/02/13 | 610 | 610 | 599 | 599 | 115,000 |
| 1996/02/09 | 605 | 608 | 603 | 607 | 211,000 |
| 1996/02/08 | 602 | 608 | 601 | 603 | 189,000 |
| 1996/02/07 | 611 | 612 | 603 | 610 | 197,000 |
| 1996/02/06 | 619 | 620 | 608 | 616 | 240,000 |
| 1996/02/05 | 620 | 624 | 608 | 610 | 258,000 |
| 1996/02/02 | 625 | 633 | 610 | 610 | 751,000 |
| 1996/02/01 | 616 | 620 | 606 | 619 | 315,000 |
| 1996/01/31 | 618 | 622 | 610 | 615 | 514,000 |
| 1996/01/30 | 620 | 627 | 611 | 615 | 1,035,000 |
| 1996/01/29 | 608 | 610 | 600 | 605 | 372,000 |
| 1996/01/26 | 599 | 609 | 595 | 607 | 380,000 |
| 1996/01/25 | 609 | 615 | 595 | 598 | 471,000 |
| 1996/01/24 | 576 | 606 | 576 | 605 | 708,000 |
| 1996/01/23 | 570 | 588 | 570 | 576 | 116,000 |
| 1996/01/22 | 580 | 580 | 568 | 575 | 153,000 |
| 1996/01/19 | 584 | 585 | 575 | 580 | 174,000 |
| 1996/01/18 | 585 | 590 | 574 | 574 | 171,000 |
| 1996/01/17 | 590 | 595 | 585 | 585 | 165,000 |
| 1996/01/16 | 583 | 593 | 583 | 590 | 126,000 |
| 1996/01/12 | 600 | 607 | 590 | 593 | 181,000 |
| 1996/01/11 | 602 | 605 | 595 | 600 | 261,000 |
| 1996/01/10 | 615 | 622 | 607 | 608 | 905,000 |
| 1996/01/09 | 601 | 618 | 596 | 614 | 1,953,000 |
| 1996/01/08 | 590 | 606 | 583 | 595 | 801,000 |
| 1996/01/05 | 580 | 590 | 575 | 590 | 288,000 |
| 1996/01/04 | 581 | 581 | 576 | 576 | 69,000 |