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 |
|---|---|---|---|---|---|
| 2000/12/29 | 193 | 195 | 191 | 193 | 89,000 |
| 2000/12/28 | 200 | 200 | 194 | 195 | 86,000 |
| 2000/12/27 | 199 | 200 | 198 | 200 | 81,000 |
| 2000/12/26 | 200 | 202 | 199 | 199 | 78,000 |
| 2000/12/25 | 195 | 200 | 195 | 200 | 78,000 |
| 2000/12/22 | 193 | 195 | 193 | 195 | 115,000 |
| 2000/12/21 | 197 | 197 | 191 | 193 | 107,000 |
| 2000/12/20 | 199 | 199 | 195 | 197 | 113,000 |
| 2000/12/19 | 201 | 201 | 198 | 199 | 84,000 |
| 2000/12/18 | 205 | 205 | 201 | 201 | 65,000 |
| 2000/12/15 | 202 | 205 | 202 | 205 | 53,000 |
| 2000/12/14 | 203 | 205 | 202 | 202 | 117,000 |
| 2000/12/13 | 202 | 205 | 202 | 202 | 125,000 |
| 2000/12/12 | 202 | 203 | 201 | 201 | 70,000 |
| 2000/12/11 | 203 | 203 | 201 | 201 | 67,000 |
| 2000/12/08 | 199 | 201 | 199 | 201 | 168,000 |
| 2000/12/07 | 200 | 204 | 200 | 203 | 59,000 |
| 2000/12/06 | 200 | 202 | 200 | 200 | 124,000 |
| 2000/12/05 | 206 | 206 | 201 | 203 | 53,000 |
| 2000/12/04 | 205 | 210 | 200 | 206 | 128,000 |
| 2000/12/01 | 197 | 204 | 197 | 204 | 88,000 |
| 2000/11/30 | 196 | 199 | 196 | 199 | 40,000 |
| 2000/11/29 | 197 | 200 | 196 | 197 | 69,000 |
| 2000/11/28 | 195 | 197 | 195 | 197 | 32,000 |
| 2000/11/27 | 197 | 198 | 195 | 195 | 87,000 |
| 2000/11/24 | 195 | 200 | 195 | 200 | 84,000 |
| 2000/11/22 | 195 | 198 | 195 | 198 | 60,000 |
| 2000/11/21 | 194 | 199 | 194 | 199 | 132,000 |
| 2000/11/20 | 195 | 195 | 194 | 195 | 71,000 |
| 2000/11/17 | 196 | 196 | 194 | 195 | 47,000 |
| 2000/11/16 | 195 | 197 | 195 | 195 | 43,000 |
| 2000/11/15 | 195 | 198 | 195 | 196 | 51,000 |
| 2000/11/14 | 196 | 197 | 195 | 197 | 60,000 |
| 2000/11/13 | 198 | 198 | 196 | 196 | 52,000 |
| 2000/11/10 | 196 | 198 | 196 | 198 | 52,000 |
| 2000/11/09 | 200 | 200 | 198 | 198 | 77,000 |
| 2000/11/08 | 200 | 204 | 199 | 204 | 39,000 |
| 2000/11/07 | 199 | 204 | 199 | 204 | 65,000 |
| 2000/11/06 | 198 | 200 | 196 | 199 | 64,000 |
| 2000/11/02 | 193 | 198 | 193 | 197 | 48,000 |
| 2000/11/01 | 194 | 197 | 193 | 195 | 92,000 |
| 2000/10/31 | 195 | 196 | 194 | 195 | 99,000 |
| 2000/10/30 | 195 | 197 | 195 | 195 | 63,000 |
| 2000/10/27 | 197 | 197 | 195 | 195 | 48,000 |
| 2000/10/26 | 197 | 197 | 195 | 197 | 88,000 |
| 2000/10/25 | 196 | 197 | 196 | 197 | 87,000 |
| 2000/10/24 | 196 | 198 | 196 | 197 | 75,000 |
| 2000/10/23 | 197 | 200 | 197 | 197 | 146,000 |
| 2000/10/20 | 198 | 200 | 196 | 197 | 94,000 |
| 2000/10/19 | 195 | 200 | 195 | 197 | 137,000 |
| 2000/10/18 | 200 | 200 | 198 | 198 | 120,000 |
| 2000/10/17 | 201 | 203 | 200 | 203 | 75,000 |
| 2000/10/16 | 200 | 206 | 200 | 201 | 56,000 |
| 2000/10/13 | 200 | 205 | 198 | 205 | 178,000 |
| 2000/10/12 | 204 | 205 | 201 | 201 | 40,000 |
| 2000/10/11 | 200 | 204 | 200 | 204 | 101,000 |
| 2000/10/10 | 203 | 203 | 200 | 200 | 190,000 |
| 2000/10/06 | 205 | 207 | 204 | 205 | 73,000 |
| 2000/10/05 | 207 | 208 | 204 | 205 | 154,000 |
| 2000/10/04 | 208 | 210 | 206 | 206 | 100,000 |
| 2000/10/03 | 207 | 209 | 207 | 209 | 63,000 |
| 2000/10/02 | 212 | 213 | 207 | 208 | 76,000 |
| 2000/09/29 | 212 | 214 | 207 | 214 | 134,000 |
| 2000/09/28 | 209 | 210 | 205 | 205 | 72,000 |
| 2000/09/27 | 209 | 212 | 207 | 210 | 137,000 |
| 2000/09/26 | 214 | 215 | 210 | 210 | 98,000 |
| 2000/09/25 | 220 | 220 | 215 | 215 | 108,000 |
| 2000/09/22 | 220 | 220 | 215 | 220 | 66,000 |
| 2000/09/21 | 220 | 221 | 216 | 220 | 55,000 |
| 2000/09/20 | 219 | 222 | 215 | 221 | 72,000 |
| 2000/09/19 | 214 | 219 | 213 | 219 | 42,000 |
| 2000/09/18 | 210 | 215 | 210 | 215 | 30,000 |
| 2000/09/14 | 211 | 212 | 209 | 209 | 65,000 |
| 2000/09/13 | 215 | 215 | 210 | 211 | 56,000 |
| 2000/09/12 | 215 | 215 | 212 | 212 | 47,000 |
| 2000/09/11 | 219 | 219 | 212 | 215 | 59,000 |
| 2000/09/08 | 212 | 219 | 212 | 219 | 65,000 |
| 2000/09/07 | 213 | 217 | 212 | 217 | 48,000 |
| 2000/09/06 | 219 | 219 | 214 | 215 | 22,000 |
| 2000/09/05 | 215 | 220 | 214 | 220 | 143,000 |
| 2000/09/04 | 216 | 218 | 214 | 216 | 54,000 |
| 2000/09/01 | 218 | 222 | 215 | 222 | 63,000 |
| 2000/08/31 | 220 | 222 | 218 | 222 | 36,000 |
| 2000/08/30 | 225 | 225 | 220 | 225 | 47,000 |
| 2000/08/29 | 220 | 225 | 219 | 225 | 105,000 |
| 2000/08/28 | 222 | 222 | 220 | 222 | 120,000 |
| 2000/08/25 | 219 | 224 | 217 | 222 | 121,000 |
| 2000/08/24 | 218 | 222 | 217 | 217 | 90,000 |
| 2000/08/23 | 221 | 225 | 218 | 218 | 90,000 |
| 2000/08/22 | 220 | 225 | 219 | 224 | 95,000 |
| 2000/08/21 | 223 | 223 | 219 | 219 | 83,000 |
| 2000/08/18 | 217 | 225 | 216 | 223 | 150,000 |
| 2000/08/17 | 216 | 221 | 212 | 212 | 114,000 |
| 2000/08/16 | 225 | 225 | 218 | 224 | 122,000 |
| 2000/08/15 | 223 | 223 | 220 | 221 | 99,000 |
| 2000/08/14 | 228 | 228 | 221 | 223 | 85,000 |
| 2000/08/11 | 230 | 234 | 230 | 233 | 136,000 |
| 2000/08/10 | 223 | 230 | 220 | 229 | 177,000 |
| 2000/08/09 | 220 | 228 | 215 | 223 | 158,000 |
| 2000/08/08 | 220 | 220 | 215 | 219 | 93,000 |
| 2000/08/07 | 213 | 217 | 213 | 216 | 73,000 |
| 2000/08/04 | 215 | 215 | 210 | 213 | 35,000 |
| 2000/08/03 | 217 | 217 | 210 | 215 | 54,000 |
| 2000/08/02 | 215 | 217 | 211 | 217 | 71,000 |
| 2000/08/01 | 219 | 220 | 215 | 215 | 67,000 |
| 2000/07/31 | 210 | 218 | 210 | 213 | 55,000 |
| 2000/07/28 | 222 | 222 | 216 | 220 | 72,000 |
| 2000/07/27 | 227 | 227 | 220 | 222 | 92,000 |
| 2000/07/26 | 223 | 228 | 223 | 228 | 125,000 |
| 2000/07/25 | 221 | 225 | 218 | 221 | 68,000 |
| 2000/07/24 | 225 | 230 | 220 | 221 | 149,000 |
| 2000/07/21 | 224 | 229 | 224 | 226 | 69,000 |
| 2000/07/19 | 230 | 231 | 226 | 230 | 98,000 |
| 2000/07/18 | 237 | 238 | 231 | 234 | 125,000 |
| 2000/07/17 | 240 | 241 | 235 | 237 | 64,000 |
| 2000/07/14 | 236 | 238 | 231 | 238 | 74,000 |
| 2000/07/13 | 239 | 240 | 234 | 234 | 105,000 |
| 2000/07/12 | 241 | 241 | 237 | 237 | 106,000 |
| 2000/07/11 | 240 | 242 | 237 | 241 | 105,000 |
| 2000/07/10 | 235 | 244 | 233 | 235 | 65,000 |
| 2000/07/07 | 238 | 240 | 238 | 240 | 124,000 |
| 2000/07/06 | 235 | 238 | 233 | 238 | 102,000 |
| 2000/07/05 | 242 | 246 | 235 | 240 | 179,000 |
| 2000/07/04 | 252 | 254 | 241 | 242 | 387,000 |
| 2000/07/03 | 249 | 254 | 245 | 249 | 808,000 |
| 2000/06/30 | 227 | 235 | 227 | 235 | 260,000 |
| 2000/06/29 | 225 | 226 | 221 | 225 | 138,000 |
| 2000/06/28 | 220 | 223 | 220 | 221 | 77,000 |
| 2000/06/27 | 220 | 221 | 219 | 219 | 72,000 |
| 2000/06/26 | 221 | 221 | 217 | 219 | 39,000 |
| 2000/06/23 | 215 | 221 | 215 | 217 | 113,000 |
| 2000/06/22 | 218 | 219 | 215 | 217 | 52,000 |
| 2000/06/21 | 217 | 220 | 216 | 218 | 85,000 |
| 2000/06/20 | 220 | 222 | 215 | 219 | 115,000 |
| 2000/06/19 | 220 | 222 | 218 | 221 | 59,000 |
| 2000/06/16 | 224 | 225 | 223 | 223 | 37,000 |
| 2000/06/15 | 224 | 225 | 223 | 224 | 58,000 |
| 2000/06/14 | 228 | 232 | 222 | 226 | 182,000 |
| 2000/06/13 | 230 | 231 | 226 | 228 | 205,000 |
| 2000/06/12 | 220 | 229 | 220 | 229 | 234,000 |
| 2000/06/09 | 215 | 219 | 215 | 219 | 117,000 |
| 2000/06/08 | 212 | 216 | 210 | 216 | 189,000 |
| 2000/06/07 | 207 | 215 | 207 | 210 | 254,000 |
| 2000/06/06 | 213 | 213 | 205 | 205 | 172,000 |
| 2000/06/05 | 215 | 215 | 210 | 214 | 68,000 |
| 2000/06/02 | 215 | 216 | 205 | 211 | 107,000 |
| 2000/06/01 | 213 | 213 | 209 | 213 | 69,000 |
| 2000/05/31 | 216 | 217 | 211 | 211 | 38,000 |
| 2000/05/30 | 214 | 219 | 214 | 216 | 61,000 |
| 2000/05/29 | 210 | 214 | 210 | 214 | 67,000 |
| 2000/05/26 | 211 | 215 | 210 | 210 | 80,000 |
| 2000/05/25 | 213 | 215 | 209 | 210 | 242,000 |
| 2000/05/24 | 216 | 218 | 213 | 213 | 62,000 |
| 2000/05/23 | 216 | 222 | 216 | 222 | 32,000 |
| 2000/05/22 | 224 | 224 | 220 | 221 | 86,000 |
| 2000/05/19 | 221 | 224 | 220 | 224 | 69,000 |
| 2000/05/18 | 223 | 224 | 221 | 221 | 59,000 |
| 2000/05/17 | 223 | 225 | 222 | 224 | 35,000 |
| 2000/05/16 | 224 | 225 | 220 | 225 | 52,000 |
| 2000/05/15 | 220 | 225 | 220 | 221 | 53,000 |
| 2000/05/12 | 215 | 223 | 215 | 223 | 24,000 |
| 2000/05/11 | 219 | 219 | 215 | 217 | 44,000 |
| 2000/05/10 | 215 | 220 | 212 | 219 | 83,000 |
| 2000/05/09 | 212 | 220 | 211 | 215 | 71,000 |
| 2000/05/08 | 218 | 218 | 212 | 217 | 35,000 |
| 2000/05/02 | 218 | 218 | 210 | 212 | 41,000 |
| 2000/05/01 | 210 | 215 | 207 | 215 | 54,000 |
| 2000/04/28 | 208 | 210 | 205 | 205 | 108,000 |
| 2000/04/27 | 210 | 210 | 207 | 208 | 65,000 |
| 2000/04/26 | 211 | 215 | 210 | 210 | 112,000 |
| 2000/04/25 | 214 | 215 | 211 | 213 | 160,000 |
| 2000/04/24 | 216 | 217 | 213 | 214 | 133,000 |
| 2000/04/21 | 220 | 220 | 216 | 216 | 89,000 |
| 2000/04/20 | 219 | 220 | 218 | 220 | 80,000 |
| 2000/04/19 | 219 | 220 | 217 | 219 | 112,000 |
| 2000/04/18 | 229 | 229 | 211 | 215 | 129,000 |
| 2000/04/17 | 213 | 220 | 208 | 209 | 150,000 |
| 2000/04/14 | 239 | 239 | 232 | 233 | 131,000 |
| 2000/04/13 | 238 | 240 | 235 | 240 | 101,000 |
| 2000/04/12 | 238 | 238 | 235 | 238 | 142,000 |
| 2000/04/11 | 238 | 244 | 236 | 236 | 353,000 |
| 2000/04/10 | 232 | 238 | 231 | 237 | 168,000 |
| 2000/04/07 | 234 | 234 | 230 | 230 | 101,000 |
| 2000/04/06 | 238 | 238 | 230 | 231 | 293,000 |
| 2000/04/05 | 223 | 236 | 221 | 234 | 518,000 |
| 2000/04/04 | 220 | 224 | 219 | 220 | 75,000 |
| 2000/04/03 | 220 | 220 | 216 | 217 | 80,000 |
| 2000/03/31 | 218 | 220 | 216 | 220 | 51,000 |
| 2000/03/30 | 223 | 224 | 218 | 218 | 148,000 |
| 2000/03/29 | 220 | 223 | 220 | 220 | 160,000 |
| 2000/03/28 | 224 | 224 | 218 | 220 | 182,000 |
| 2000/03/27 | 216 | 224 | 216 | 221 | 268,000 |
| 2000/03/24 | 212 | 214 | 211 | 214 | 176,000 |
| 2000/03/23 | 214 | 214 | 212 | 213 | 126,000 |
| 2000/03/22 | 214 | 214 | 211 | 214 | 148,000 |
| 2000/03/21 | 214 | 216 | 210 | 213 | 263,000 |
| 2000/03/17 | 205 | 209 | 202 | 209 | 181,000 |
| 2000/03/16 | 206 | 208 | 200 | 208 | 334,000 |
| 2000/03/15 | 205 | 208 | 202 | 203 | 225,000 |
| 2000/03/14 | 215 | 215 | 202 | 208 | 466,000 |
| 2000/03/13 | 224 | 225 | 216 | 218 | 134,000 |
| 2000/03/10 | 205 | 218 | 205 | 214 | 440,000 |
| 2000/03/09 | 210 | 211 | 208 | 210 | 84,000 |
| 2000/03/08 | 211 | 215 | 208 | 210 | 140,000 |
| 2000/03/07 | 215 | 220 | 215 | 220 | 118,000 |
| 2000/03/06 | 220 | 225 | 207 | 218 | 218,000 |
| 2000/03/03 | 212 | 220 | 211 | 215 | 144,000 |
| 2000/03/02 | 207 | 214 | 205 | 206 | 249,000 |
| 2000/03/01 | 215 | 215 | 206 | 206 | 140,000 |
| 2000/02/29 | 207 | 217 | 207 | 207 | 139,000 |
| 2000/02/28 | 205 | 210 | 201 | 205 | 170,000 |
| 2000/02/25 | 208 | 208 | 203 | 205 | 82,000 |
| 2000/02/24 | 205 | 215 | 204 | 210 | 108,000 |
| 2000/02/23 | 203 | 205 | 203 | 204 | 110,000 |
| 2000/02/22 | 205 | 205 | 200 | 203 | 229,000 |
| 2000/02/21 | 200 | 210 | 200 | 205 | 99,000 |
| 2000/02/18 | 208 | 208 | 200 | 200 | 164,000 |
| 2000/02/17 | 220 | 220 | 205 | 210 | 142,000 |
| 2000/02/16 | 220 | 225 | 215 | 221 | 168,000 |
| 2000/02/15 | 210 | 223 | 210 | 214 | 210,000 |
| 2000/02/14 | 201 | 210 | 201 | 210 | 279,000 |
| 2000/02/10 | 203 | 204 | 201 | 201 | 109,000 |
| 2000/02/09 | 204 | 205 | 201 | 201 | 145,000 |
| 2000/02/08 | 208 | 208 | 202 | 204 | 115,000 |
| 2000/02/07 | 208 | 208 | 206 | 208 | 62,000 |
| 2000/02/04 | 210 | 212 | 208 | 208 | 237,000 |
| 2000/02/03 | 213 | 216 | 211 | 211 | 59,000 |
| 2000/02/02 | 220 | 222 | 213 | 213 | 59,000 |
| 2000/02/01 | 220 | 220 | 211 | 211 | 98,000 |
| 2000/01/31 | 218 | 225 | 218 | 220 | 38,000 |
| 2000/01/28 | 222 | 222 | 218 | 218 | 68,000 |
| 2000/01/27 | 228 | 229 | 222 | 222 | 63,000 |
| 2000/01/26 | 224 | 228 | 222 | 227 | 41,000 |
| 2000/01/25 | 223 | 229 | 222 | 222 | 88,000 |
| 2000/01/24 | 228 | 230 | 222 | 222 | 104,000 |
| 2000/01/21 | 230 | 231 | 222 | 225 | 97,000 |
| 2000/01/20 | 229 | 230 | 225 | 230 | 66,000 |
| 2000/01/19 | 225 | 230 | 221 | 225 | 73,000 |
| 2000/01/18 | 234 | 234 | 221 | 221 | 65,000 |
| 2000/01/17 | 218 | 228 | 216 | 220 | 121,000 |
| 2000/01/14 | 225 | 234 | 216 | 216 | 95,000 |
| 2000/01/13 | 202 | 218 | 200 | 205 | 274,000 |
| 2000/01/12 | 203 | 205 | 202 | 202 | 118,000 |
| 2000/01/11 | 202 | 209 | 201 | 208 | 136,000 |
| 2000/01/07 | 201 | 205 | 201 | 201 | 109,000 |
| 2000/01/06 | 203 | 206 | 200 | 201 | 56,000 |
| 2000/01/05 | 201 | 207 | 200 | 206 | 52,000 |
| 2000/01/04 | 202 | 205 | 201 | 201 | 35,000 |