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 |
|---|---|---|---|---|---|
| 1999/12/30 | 204 | 204 | 201 | 201 | 48,000 |
| 1999/12/29 | 210 | 215 | 205 | 205 | 43,000 |
| 1999/12/28 | 215 | 215 | 208 | 215 | 36,000 |
| 1999/12/27 | 205 | 210 | 205 | 208 | 64,000 |
| 1999/12/24 | 206 | 210 | 205 | 205 | 48,000 |
| 1999/12/22 | 205 | 206 | 204 | 206 | 67,000 |
| 1999/12/21 | 205 | 206 | 204 | 205 | 67,000 |
| 1999/12/20 | 205 | 207 | 203 | 205 | 90,000 |
| 1999/12/17 | 204 | 207 | 204 | 205 | 105,000 |
| 1999/12/16 | 206 | 206 | 204 | 204 | 78,000 |
| 1999/12/15 | 208 | 210 | 205 | 205 | 142,000 |
| 1999/12/14 | 211 | 212 | 210 | 211 | 27,000 |
| 1999/12/13 | 212 | 220 | 210 | 220 | 62,000 |
| 1999/12/10 | 205 | 215 | 205 | 207 | 192,000 |
| 1999/12/09 | 213 | 216 | 209 | 209 | 118,000 |
| 1999/12/08 | 215 | 218 | 213 | 216 | 42,000 |
| 1999/12/07 | 211 | 220 | 211 | 219 | 126,000 |
| 1999/12/06 | 210 | 217 | 210 | 216 | 108,000 |
| 1999/12/03 | 214 | 215 | 212 | 213 | 198,000 |
| 1999/12/02 | 215 | 215 | 212 | 214 | 76,000 |
| 1999/12/01 | 217 | 220 | 211 | 212 | 157,000 |
| 1999/11/30 | 219 | 223 | 216 | 217 | 84,000 |
| 1999/11/29 | 220 | 227 | 214 | 214 | 80,000 |
| 1999/11/26 | 222 | 224 | 220 | 220 | 38,000 |
| 1999/11/25 | 233 | 233 | 227 | 227 | 81,000 |
| 1999/11/24 | 230 | 232 | 215 | 216 | 101,000 |
| 1999/11/22 | 235 | 236 | 233 | 233 | 51,000 |
| 1999/11/19 | 234 | 239 | 229 | 238 | 61,000 |
| 1999/11/18 | 229 | 233 | 219 | 219 | 183,000 |
| 1999/11/17 | 218 | 227 | 218 | 224 | 135,000 |
| 1999/11/16 | 210 | 220 | 210 | 217 | 81,000 |
| 1999/11/15 | 226 | 230 | 201 | 212 | 186,000 |
| 1999/11/12 | 230 | 233 | 222 | 228 | 106,000 |
| 1999/11/11 | 242 | 242 | 235 | 235 | 71,000 |
| 1999/11/10 | 248 | 248 | 237 | 239 | 59,000 |
| 1999/11/09 | 245 | 250 | 241 | 248 | 61,000 |
| 1999/11/08 | 249 | 250 | 245 | 245 | 48,000 |
| 1999/11/05 | 250 | 250 | 245 | 247 | 39,000 |
| 1999/11/04 | 250 | 254 | 247 | 247 | 59,000 |
| 1999/11/02 | 252 | 253 | 247 | 250 | 48,000 |
| 1999/11/01 | 258 | 258 | 245 | 247 | 75,000 |
| 1999/10/29 | 249 | 252 | 245 | 252 | 138,000 |
| 1999/10/28 | 255 | 255 | 245 | 245 | 200,000 |
| 1999/10/27 | 247 | 254 | 243 | 252 | 418,000 |
| 1999/10/26 | 240 | 247 | 233 | 242 | 1,133,000 |
| 1999/10/25 | 235 | 239 | 234 | 235 | 949,000 |
| 1999/10/22 | 248 | 248 | 235 | 235 | 406,000 |
| 1999/10/21 | 256 | 259 | 240 | 248 | 156,000 |
| 1999/10/20 | 264 | 265 | 259 | 259 | 151,000 |
| 1999/10/19 | 265 | 265 | 260 | 263 | 46,000 |
| 1999/10/18 | 260 | 265 | 260 | 260 | 48,000 |
| 1999/10/15 | 264 | 264 | 261 | 262 | 54,000 |
| 1999/10/14 | 265 | 266 | 260 | 264 | 141,000 |
| 1999/10/13 | 274 | 274 | 264 | 264 | 43,000 |
| 1999/10/12 | 270 | 274 | 264 | 264 | 147,000 |
| 1999/10/08 | 267 | 270 | 263 | 270 | 119,000 |
| 1999/10/07 | 271 | 276 | 267 | 267 | 177,000 |
| 1999/10/06 | 274 | 274 | 270 | 270 | 63,000 |
| 1999/10/05 | 285 | 285 | 277 | 278 | 23,000 |
| 1999/10/04 | 293 | 293 | 278 | 285 | 32,000 |
| 1999/10/01 | 275 | 284 | 275 | 284 | 46,000 |
| 1999/09/30 | 275 | 295 | 273 | 295 | 77,000 |
| 1999/09/29 | 275 | 276 | 268 | 272 | 71,000 |
| 1999/09/28 | 275 | 285 | 275 | 275 | 24,000 |
| 1999/09/27 | 281 | 282 | 275 | 275 | 58,000 |
| 1999/09/24 | 280 | 294 | 277 | 282 | 113,000 |
| 1999/09/22 | 282 | 282 | 275 | 280 | 74,000 |
| 1999/09/21 | 277 | 281 | 277 | 281 | 40,000 |
| 1999/09/20 | 282 | 282 | 276 | 277 | 141,000 |
| 1999/09/17 | 284 | 284 | 280 | 283 | 76,000 |
| 1999/09/16 | 285 | 294 | 280 | 294 | 80,000 |
| 1999/09/14 | 290 | 295 | 285 | 295 | 33,000 |
| 1999/09/13 | 294 | 300 | 286 | 290 | 59,000 |
| 1999/09/10 | 286 | 295 | 285 | 285 | 168,000 |
| 1999/09/09 | 288 | 300 | 288 | 290 | 83,000 |
| 1999/09/08 | 290 | 291 | 288 | 288 | 78,000 |
| 1999/09/07 | 295 | 296 | 288 | 288 | 105,000 |
| 1999/09/06 | 300 | 303 | 296 | 296 | 81,000 |
| 1999/09/03 | 291 | 296 | 290 | 296 | 60,000 |
| 1999/09/02 | 300 | 300 | 290 | 291 | 85,000 |
| 1999/09/01 | 300 | 300 | 288 | 291 | 96,000 |
| 1999/08/31 | 294 | 299 | 290 | 295 | 141,000 |
| 1999/08/30 | 295 | 299 | 294 | 295 | 129,000 |
| 1999/08/27 | 290 | 292 | 285 | 285 | 124,000 |
| 1999/08/26 | 288 | 291 | 288 | 288 | 35,000 |
| 1999/08/25 | 290 | 290 | 285 | 288 | 56,000 |
| 1999/08/24 | 285 | 295 | 285 | 294 | 85,000 |
| 1999/08/23 | 284 | 285 | 282 | 282 | 120,000 |
| 1999/08/20 | 279 | 284 | 279 | 283 | 27,000 |
| 1999/08/19 | 279 | 280 | 275 | 278 | 122,000 |
| 1999/08/18 | 290 | 290 | 280 | 283 | 118,000 |
| 1999/08/17 | 297 | 297 | 290 | 292 | 38,000 |
| 1999/08/16 | 296 | 297 | 292 | 297 | 20,000 |
| 1999/08/13 | 288 | 297 | 285 | 289 | 77,000 |
| 1999/08/12 | 296 | 300 | 285 | 285 | 23,000 |
| 1999/08/11 | 286 | 291 | 286 | 290 | 39,000 |
| 1999/08/10 | 286 | 293 | 286 | 290 | 30,000 |
| 1999/08/09 | 284 | 290 | 284 | 290 | 23,000 |
| 1999/08/06 | 289 | 292 | 285 | 285 | 103,000 |
| 1999/08/05 | 293 | 294 | 290 | 290 | 49,000 |
| 1999/08/04 | 293 | 300 | 293 | 298 | 29,000 |
| 1999/08/03 | 296 | 296 | 291 | 293 | 62,000 |
| 1999/08/02 | 299 | 299 | 296 | 296 | 81,000 |
| 1999/07/30 | 305 | 308 | 298 | 298 | 124,000 |
| 1999/07/29 | 309 | 309 | 300 | 300 | 169,000 |
| 1999/07/28 | 312 | 318 | 310 | 310 | 24,000 |
| 1999/07/27 | 314 | 317 | 311 | 312 | 53,000 |
| 1999/07/26 | 310 | 314 | 310 | 314 | 14,000 |
| 1999/07/23 | 305 | 315 | 300 | 310 | 88,000 |
| 1999/07/22 | 329 | 329 | 321 | 321 | 28,000 |
| 1999/07/21 | 326 | 329 | 324 | 329 | 55,000 |
| 1999/07/19 | 329 | 331 | 328 | 328 | 22,000 |
| 1999/07/16 | 327 | 332 | 327 | 329 | 35,000 |
| 1999/07/15 | 329 | 338 | 325 | 325 | 122,000 |
| 1999/07/14 | 321 | 325 | 321 | 325 | 53,000 |
| 1999/07/13 | 330 | 335 | 324 | 325 | 158,000 |
| 1999/07/12 | 335 | 339 | 330 | 330 | 77,000 |
| 1999/07/09 | 344 | 344 | 331 | 334 | 160,000 |
| 1999/07/08 | 340 | 344 | 333 | 333 | 116,000 |
| 1999/07/07 | 340 | 340 | 335 | 335 | 138,000 |
| 1999/07/06 | 346 | 346 | 335 | 339 | 133,000 |
| 1999/07/05 | 330 | 350 | 325 | 331 | 489,000 |
| 1999/07/02 | 321 | 323 | 315 | 316 | 64,000 |
| 1999/07/01 | 313 | 324 | 313 | 321 | 32,000 |
| 1999/06/30 | 310 | 319 | 310 | 311 | 53,000 |
| 1999/06/29 | 319 | 319 | 309 | 309 | 72,000 |
| 1999/06/28 | 310 | 324 | 310 | 313 | 17,000 |
| 1999/06/25 | 319 | 319 | 306 | 307 | 43,000 |
| 1999/06/24 | 318 | 328 | 316 | 319 | 47,000 |
| 1999/06/23 | 328 | 328 | 318 | 318 | 58,000 |
| 1999/06/22 | 330 | 330 | 322 | 325 | 117,000 |
| 1999/06/21 | 325 | 330 | 324 | 325 | 126,000 |
| 1999/06/18 | 322 | 323 | 316 | 322 | 23,000 |
| 1999/06/17 | 325 | 325 | 315 | 317 | 99,000 |
| 1999/06/16 | 307 | 325 | 305 | 325 | 276,000 |
| 1999/06/15 | 316 | 316 | 305 | 305 | 54,000 |
| 1999/06/14 | 316 | 321 | 316 | 319 | 47,000 |
| 1999/06/11 | 325 | 325 | 312 | 321 | 129,000 |
| 1999/06/10 | 305 | 315 | 305 | 315 | 48,000 |
| 1999/06/09 | 299 | 309 | 299 | 309 | 80,000 |
| 1999/06/08 | 301 | 305 | 299 | 299 | 88,000 |
| 1999/06/07 | 301 | 306 | 301 | 301 | 40,000 |
| 1999/06/04 | 306 | 306 | 300 | 300 | 27,000 |
| 1999/06/03 | 310 | 310 | 304 | 310 | 13,000 |
| 1999/06/02 | 315 | 315 | 302 | 307 | 9,000 |
| 1999/06/01 | 300 | 315 | 300 | 315 | 43,000 |
| 1999/05/31 | 309 | 309 | 300 | 305 | 68,000 |
| 1999/05/28 | 315 | 315 | 305 | 305 | 20,000 |
| 1999/05/27 | 319 | 322 | 315 | 315 | 123,000 |
| 1999/05/26 | 317 | 322 | 315 | 320 | 132,000 |
| 1999/05/25 | 302 | 317 | 302 | 317 | 59,000 |
| 1999/05/24 | 311 | 315 | 311 | 314 | 32,000 |
| 1999/05/21 | 306 | 307 | 306 | 306 | 57,000 |
| 1999/05/20 | 305 | 305 | 300 | 302 | 112,000 |
| 1999/05/19 | 305 | 309 | 305 | 309 | 30,000 |
| 1999/05/18 | 306 | 310 | 305 | 305 | 38,000 |
| 1999/05/17 | 318 | 318 | 303 | 305 | 103,000 |
| 1999/05/14 | 325 | 326 | 318 | 318 | 77,000 |
| 1999/05/13 | 333 | 333 | 325 | 330 | 97,000 |
| 1999/05/12 | 327 | 335 | 323 | 331 | 126,000 |
| 1999/05/11 | 320 | 325 | 320 | 322 | 99,000 |
| 1999/05/10 | 319 | 320 | 318 | 320 | 70,000 |
| 1999/05/07 | 320 | 320 | 314 | 316 | 49,000 |
| 1999/05/06 | 303 | 312 | 303 | 311 | 74,000 |
| 1999/04/30 | 309 | 309 | 305 | 305 | 60,000 |
| 1999/04/28 | 310 | 311 | 308 | 308 | 59,000 |
| 1999/04/27 | 315 | 315 | 308 | 308 | 27,000 |
| 1999/04/26 | 307 | 315 | 306 | 315 | 90,000 |
| 1999/04/23 | 305 | 307 | 305 | 307 | 21,000 |
| 1999/04/22 | 307 | 310 | 305 | 307 | 35,000 |
| 1999/04/21 | 316 | 316 | 307 | 307 | 27,000 |
| 1999/04/20 | 317 | 317 | 307 | 307 | 99,000 |
| 1999/04/19 | 310 | 317 | 310 | 317 | 57,000 |
| 1999/04/16 | 308 | 311 | 308 | 309 | 121,000 |
| 1999/04/15 | 315 | 315 | 309 | 310 | 109,000 |
| 1999/04/14 | 325 | 325 | 314 | 314 | 130,000 |
| 1999/04/13 | 325 | 327 | 320 | 321 | 81,000 |
| 1999/04/12 | 331 | 331 | 321 | 325 | 95,000 |
| 1999/04/09 | 327 | 336 | 325 | 331 | 354,000 |
| 1999/04/08 | 312 | 322 | 312 | 317 | 272,000 |
| 1999/04/07 | 322 | 322 | 309 | 310 | 254,000 |
| 1999/04/06 | 310 | 318 | 306 | 315 | 165,000 |
| 1999/04/05 | 304 | 305 | 300 | 305 | 89,000 |
| 1999/04/02 | 297 | 303 | 295 | 300 | 227,000 |
| 1999/04/01 | 285 | 297 | 280 | 292 | 300,000 |
| 1999/03/31 | 280 | 290 | 280 | 290 | 42,000 |
| 1999/03/30 | 288 | 290 | 283 | 283 | 65,000 |
| 1999/03/29 | 277 | 278 | 273 | 277 | 106,000 |
| 1999/03/26 | 285 | 285 | 282 | 282 | 56,000 |
| 1999/03/25 | 289 | 289 | 281 | 285 | 86,000 |
| 1999/03/24 | 285 | 288 | 279 | 285 | 106,000 |
| 1999/03/23 | 288 | 288 | 283 | 283 | 136,000 |
| 1999/03/19 | 277 | 282 | 272 | 282 | 93,000 |
| 1999/03/18 | 290 | 290 | 272 | 272 | 181,000 |
| 1999/03/17 | 289 | 290 | 286 | 290 | 62,000 |
| 1999/03/16 | 287 | 289 | 282 | 289 | 97,000 |
| 1999/03/15 | 277 | 287 | 277 | 287 | 37,000 |
| 1999/03/12 | 289 | 289 | 276 | 276 | 74,000 |
| 1999/03/11 | 276 | 279 | 269 | 270 | 178,000 |
| 1999/03/10 | 275 | 275 | 268 | 269 | 92,000 |
| 1999/03/09 | 270 | 273 | 270 | 273 | 76,000 |
| 1999/03/08 | 280 | 285 | 275 | 275 | 84,000 |
| 1999/03/05 | 265 | 289 | 260 | 280 | 149,000 |
| 1999/03/04 | 270 | 272 | 261 | 261 | 117,000 |
| 1999/03/03 | 270 | 271 | 260 | 265 | 171,000 |
| 1999/03/02 | 273 | 277 | 270 | 270 | 68,000 |
| 1999/03/01 | 276 | 276 | 272 | 272 | 94,000 |
| 1999/02/26 | 275 | 282 | 275 | 278 | 78,000 |
| 1999/02/25 | 273 | 277 | 273 | 275 | 35,000 |
| 1999/02/24 | 277 | 285 | 276 | 280 | 23,000 |
| 1999/02/23 | 292 | 293 | 274 | 274 | 89,000 |
| 1999/02/22 | 279 | 292 | 277 | 292 | 57,000 |
| 1999/02/19 | 283 | 288 | 273 | 279 | 71,000 |
| 1999/02/18 | 289 | 290 | 280 | 288 | 21,000 |
| 1999/02/17 | 280 | 291 | 280 | 291 | 33,000 |
| 1999/02/16 | 287 | 290 | 283 | 285 | 20,000 |
| 1999/02/15 | 288 | 292 | 285 | 292 | 58,000 |
| 1999/02/12 | 289 | 289 | 284 | 284 | 17,000 |
| 1999/02/10 | 274 | 289 | 274 | 289 | 23,000 |
| 1999/02/09 | 285 | 290 | 281 | 289 | 17,000 |
| 1999/02/08 | 290 | 290 | 283 | 290 | 34,000 |
| 1999/02/05 | 290 | 290 | 282 | 290 | 60,000 |
| 1999/02/04 | 288 | 291 | 288 | 291 | 31,000 |
| 1999/02/03 | 294 | 294 | 285 | 285 | 73,000 |
| 1999/02/02 | 286 | 297 | 286 | 296 | 62,000 |
| 1999/02/01 | 283 | 283 | 281 | 283 | 51,000 |
| 1999/01/29 | 285 | 285 | 282 | 284 | 108,000 |
| 1999/01/28 | 288 | 289 | 280 | 280 | 67,000 |
| 1999/01/27 | 292 | 292 | 286 | 289 | 42,000 |
| 1999/01/26 | 295 | 295 | 291 | 294 | 95,000 |
| 1999/01/25 | 294 | 299 | 294 | 295 | 78,000 |
| 1999/01/22 | 294 | 296 | 290 | 291 | 22,000 |
| 1999/01/21 | 294 | 296 | 291 | 294 | 60,000 |
| 1999/01/20 | 294 | 294 | 285 | 294 | 22,000 |
| 1999/01/19 | 294 | 295 | 290 | 295 | 63,000 |
| 1999/01/18 | 293 | 294 | 292 | 294 | 53,000 |
| 1999/01/14 | 292 | 293 | 289 | 293 | 97,000 |
| 1999/01/13 | 280 | 289 | 271 | 289 | 30,000 |
| 1999/01/12 | 292 | 292 | 281 | 281 | 29,000 |
| 1999/01/11 | 285 | 292 | 285 | 292 | 54,000 |
| 1999/01/08 | 283 | 283 | 280 | 282 | 50,000 |
| 1999/01/07 | 278 | 289 | 277 | 283 | 77,000 |
| 1999/01/06 | 269 | 275 | 269 | 275 | 26,000 |
| 1999/01/05 | 269 | 272 | 266 | 266 | 38,000 |
| 1999/01/04 | 271 | 271 | 262 | 262 | 51,000 |