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 |
|---|---|---|---|---|---|
| 2001/12/28 | 230 | 230 | 229 | 230 | 25,000 |
| 2001/12/27 | 228 | 230 | 227 | 230 | 68,000 |
| 2001/12/26 | 228 | 229 | 225 | 228 | 66,000 |
| 2001/12/25 | 225 | 228 | 224 | 228 | 51,000 |
| 2001/12/21 | 220 | 224 | 220 | 224 | 70,000 |
| 2001/12/20 | 212 | 220 | 208 | 220 | 96,000 |
| 2001/12/19 | 223 | 223 | 212 | 212 | 101,000 |
| 2001/12/18 | 229 | 230 | 215 | 223 | 77,000 |
| 2001/12/17 | 229 | 230 | 225 | 227 | 38,000 |
| 2001/12/14 | 230 | 235 | 224 | 229 | 206,000 |
| 2001/12/13 | 234 | 234 | 224 | 230 | 57,000 |
| 2001/12/12 | 235 | 235 | 232 | 232 | 43,000 |
| 2001/12/11 | 232 | 235 | 232 | 232 | 75,000 |
| 2001/12/10 | 233 | 238 | 231 | 232 | 77,000 |
| 2001/12/07 | 234 | 235 | 231 | 233 | 44,000 |
| 2001/12/06 | 234 | 234 | 227 | 234 | 58,000 |
| 2001/12/05 | 229 | 233 | 229 | 233 | 106,000 |
| 2001/12/04 | 226 | 229 | 226 | 229 | 52,000 |
| 2001/12/03 | 227 | 227 | 222 | 226 | 50,000 |
| 2001/11/30 | 226 | 228 | 220 | 223 | 75,000 |
| 2001/11/29 | 229 | 229 | 225 | 226 | 29,000 |
| 2001/11/28 | 231 | 231 | 224 | 230 | 58,000 |
| 2001/11/27 | 228 | 231 | 228 | 231 | 57,000 |
| 2001/11/26 | 225 | 228 | 225 | 228 | 37,000 |
| 2001/11/22 | 222 | 225 | 222 | 225 | 23,000 |
| 2001/11/21 | 220 | 224 | 220 | 222 | 26,000 |
| 2001/11/20 | 225 | 226 | 221 | 221 | 47,000 |
| 2001/11/19 | 221 | 225 | 210 | 224 | 70,000 |
| 2001/11/16 | 228 | 228 | 221 | 226 | 24,000 |
| 2001/11/15 | 226 | 226 | 222 | 226 | 23,000 |
| 2001/11/14 | 227 | 229 | 222 | 222 | 20,000 |
| 2001/11/13 | 226 | 227 | 222 | 226 | 25,000 |
| 2001/11/12 | 225 | 229 | 225 | 226 | 41,000 |
| 2001/11/09 | 227 | 227 | 221 | 223 | 48,000 |
| 2001/11/08 | 228 | 228 | 223 | 227 | 38,000 |
| 2001/11/07 | 226 | 227 | 223 | 226 | 62,000 |
| 2001/11/06 | 224 | 228 | 222 | 224 | 45,000 |
| 2001/11/05 | 224 | 226 | 222 | 226 | 37,000 |
| 2001/11/02 | 227 | 234 | 225 | 226 | 46,000 |
| 2001/11/01 | 236 | 236 | 222 | 224 | 34,000 |
| 2001/10/31 | 230 | 235 | 230 | 235 | 29,000 |
| 2001/10/30 | 231 | 233 | 230 | 233 | 28,000 |
| 2001/10/29 | 244 | 245 | 236 | 237 | 23,000 |
| 2001/10/26 | 245 | 245 | 237 | 243 | 60,000 |
| 2001/10/25 | 240 | 245 | 240 | 245 | 68,000 |
| 2001/10/24 | 231 | 240 | 231 | 240 | 77,000 |
| 2001/10/23 | 228 | 235 | 228 | 235 | 37,000 |
| 2001/10/22 | 223 | 228 | 222 | 226 | 41,000 |
| 2001/10/19 | 224 | 225 | 222 | 222 | 34,000 |
| 2001/10/18 | 230 | 231 | 226 | 229 | 61,000 |
| 2001/10/17 | 233 | 233 | 230 | 232 | 36,000 |
| 2001/10/16 | 235 | 236 | 234 | 235 | 31,000 |
| 2001/10/15 | 234 | 236 | 232 | 236 | 24,000 |
| 2001/10/12 | 239 | 239 | 232 | 239 | 33,000 |
| 2001/10/11 | 234 | 239 | 230 | 239 | 91,000 |
| 2001/10/10 | 239 | 239 | 232 | 232 | 20,000 |
| 2001/10/09 | 231 | 236 | 231 | 235 | 42,000 |
| 2001/10/05 | 245 | 246 | 241 | 241 | 18,000 |
| 2001/10/04 | 244 | 249 | 240 | 245 | 110,000 |
| 2001/10/03 | 238 | 244 | 238 | 244 | 42,000 |
| 2001/10/02 | 239 | 244 | 239 | 243 | 40,000 |
| 2001/10/01 | 240 | 245 | 237 | 243 | 56,000 |
| 2001/09/28 | 232 | 240 | 232 | 240 | 64,000 |
| 2001/09/27 | 239 | 240 | 219 | 220 | 88,000 |
| 2001/09/26 | 243 | 244 | 240 | 244 | 106,000 |
| 2001/09/25 | 233 | 244 | 233 | 244 | 72,000 |
| 2001/09/21 | 231 | 238 | 228 | 236 | 145,000 |
| 2001/09/20 | 231 | 232 | 227 | 231 | 60,000 |
| 2001/09/19 | 221 | 233 | 221 | 231 | 61,000 |
| 2001/09/18 | 227 | 232 | 223 | 223 | 42,000 |
| 2001/09/17 | 229 | 229 | 216 | 217 | 45,000 |
| 2001/09/14 | 215 | 228 | 215 | 228 | 132,000 |
| 2001/09/13 | 212 | 218 | 212 | 217 | 84,000 |
| 2001/09/12 | 213 | 220 | 212 | 214 | 61,000 |
| 2001/09/11 | 227 | 234 | 226 | 230 | 85,000 |
| 2001/09/10 | 228 | 229 | 226 | 226 | 32,000 |
| 2001/09/07 | 232 | 232 | 228 | 232 | 68,000 |
| 2001/09/06 | 230 | 233 | 230 | 232 | 40,000 |
| 2001/09/05 | 233 | 235 | 231 | 231 | 53,000 |
| 2001/09/04 | 230 | 245 | 230 | 237 | 73,000 |
| 2001/09/03 | 247 | 247 | 230 | 230 | 109,000 |
| 2001/08/31 | 243 | 247 | 243 | 247 | 78,000 |
| 2001/08/30 | 243 | 250 | 242 | 250 | 97,000 |
| 2001/08/29 | 247 | 249 | 244 | 246 | 42,000 |
| 2001/08/28 | 243 | 248 | 241 | 248 | 44,000 |
| 2001/08/27 | 245 | 247 | 243 | 243 | 52,000 |
| 2001/08/24 | 241 | 244 | 241 | 242 | 53,000 |
| 2001/08/23 | 248 | 248 | 238 | 240 | 95,000 |
| 2001/08/22 | 237 | 252 | 237 | 252 | 97,000 |
| 2001/08/21 | 236 | 239 | 234 | 237 | 57,000 |
| 2001/08/20 | 241 | 245 | 236 | 236 | 61,000 |
| 2001/08/17 | 244 | 244 | 241 | 241 | 27,000 |
| 2001/08/16 | 245 | 245 | 242 | 243 | 46,000 |
| 2001/08/15 | 250 | 250 | 245 | 245 | 73,000 |
| 2001/08/14 | 243 | 251 | 241 | 251 | 45,000 |
| 2001/08/13 | 243 | 244 | 242 | 242 | 62,000 |
| 2001/08/10 | 241 | 243 | 240 | 242 | 82,000 |
| 2001/08/09 | 245 | 247 | 242 | 242 | 147,000 |
| 2001/08/08 | 250 | 252 | 246 | 249 | 76,000 |
| 2001/08/07 | 252 | 253 | 250 | 250 | 70,000 |
| 2001/08/06 | 252 | 252 | 250 | 252 | 53,000 |
| 2001/08/03 | 256 | 258 | 248 | 252 | 59,000 |
| 2001/08/02 | 258 | 260 | 256 | 256 | 64,000 |
| 2001/08/01 | 258 | 260 | 251 | 258 | 87,000 |
| 2001/07/31 | 247 | 257 | 247 | 257 | 75,000 |
| 2001/07/30 | 251 | 252 | 247 | 247 | 64,000 |
| 2001/07/27 | 255 | 255 | 247 | 247 | 60,000 |
| 2001/07/26 | 250 | 255 | 250 | 255 | 26,000 |
| 2001/07/25 | 247 | 255 | 247 | 250 | 69,000 |
| 2001/07/24 | 251 | 251 | 243 | 247 | 79,000 |
| 2001/07/23 | 256 | 257 | 244 | 255 | 175,000 |
| 2001/07/19 | 248 | 253 | 248 | 252 | 148,000 |
| 2001/07/18 | 257 | 257 | 248 | 248 | 94,000 |
| 2001/07/17 | 253 | 260 | 251 | 252 | 74,000 |
| 2001/07/16 | 255 | 262 | 252 | 262 | 115,000 |
| 2001/07/13 | 255 | 256 | 250 | 250 | 42,000 |
| 2001/07/12 | 252 | 255 | 250 | 255 | 99,000 |
| 2001/07/11 | 260 | 260 | 250 | 252 | 94,000 |
| 2001/07/10 | 258 | 262 | 256 | 260 | 27,000 |
| 2001/07/09 | 262 | 264 | 255 | 259 | 122,000 |
| 2001/07/06 | 262 | 266 | 260 | 262 | 86,000 |
| 2001/07/05 | 272 | 273 | 268 | 272 | 406,000 |
| 2001/07/04 | 260 | 268 | 255 | 268 | 209,000 |
| 2001/07/03 | 260 | 260 | 255 | 259 | 62,000 |
| 2001/07/02 | 262 | 262 | 256 | 259 | 45,000 |
| 2001/06/29 | 260 | 264 | 257 | 263 | 74,000 |
| 2001/06/28 | 261 | 265 | 257 | 260 | 72,000 |
| 2001/06/27 | 263 | 268 | 263 | 264 | 83,000 |
| 2001/06/26 | 255 | 268 | 255 | 268 | 110,000 |
| 2001/06/25 | 265 | 269 | 260 | 263 | 110,000 |
| 2001/06/22 | 264 | 265 | 260 | 265 | 112,000 |
| 2001/06/21 | 254 | 262 | 254 | 262 | 61,000 |
| 2001/06/20 | 255 | 256 | 250 | 254 | 38,000 |
| 2001/06/19 | 258 | 262 | 254 | 255 | 54,000 |
| 2001/06/18 | 254 | 260 | 254 | 260 | 117,000 |
| 2001/06/15 | 256 | 259 | 254 | 254 | 71,000 |
| 2001/06/14 | 262 | 266 | 257 | 261 | 125,000 |
| 2001/06/13 | 262 | 265 | 255 | 265 | 187,000 |
| 2001/06/12 | 273 | 275 | 265 | 270 | 190,000 |
| 2001/06/11 | 270 | 278 | 270 | 275 | 516,000 |
| 2001/06/08 | 270 | 271 | 266 | 270 | 458,000 |
| 2001/06/07 | 265 | 271 | 264 | 269 | 550,000 |
| 2001/06/06 | 266 | 267 | 262 | 262 | 137,000 |
| 2001/06/05 | 266 | 267 | 261 | 266 | 113,000 |
| 2001/06/04 | 262 | 266 | 262 | 266 | 182,000 |
| 2001/06/01 | 258 | 267 | 258 | 259 | 121,000 |
| 2001/05/31 | 255 | 265 | 253 | 264 | 183,000 |
| 2001/05/30 | 265 | 267 | 260 | 260 | 124,000 |
| 2001/05/29 | 266 | 268 | 262 | 267 | 156,000 |
| 2001/05/28 | 269 | 269 | 262 | 263 | 116,000 |
| 2001/05/25 | 269 | 272 | 266 | 269 | 262,000 |
| 2001/05/24 | 264 | 274 | 260 | 268 | 601,000 |
| 2001/05/23 | 260 | 270 | 260 | 265 | 645,000 |
| 2001/05/22 | 260 | 262 | 255 | 260 | 195,000 |
| 2001/05/21 | 253 | 260 | 251 | 260 | 178,000 |
| 2001/05/18 | 251 | 255 | 251 | 253 | 109,000 |
| 2001/05/17 | 250 | 254 | 250 | 251 | 116,000 |
| 2001/05/16 | 253 | 255 | 250 | 250 | 36,000 |
| 2001/05/15 | 253 | 255 | 250 | 250 | 36,000 |
| 2001/05/14 | 257 | 257 | 250 | 250 | 84,000 |
| 2001/05/11 | 254 | 255 | 251 | 252 | 119,000 |
| 2001/05/10 | 246 | 251 | 246 | 251 | 46,000 |
| 2001/05/09 | 253 | 253 | 240 | 249 | 115,000 |
| 2001/05/08 | 260 | 260 | 253 | 257 | 110,000 |
| 2001/05/07 | 261 | 262 | 257 | 260 | 187,000 |
| 2001/05/02 | 259 | 259 | 253 | 257 | 137,000 |
| 2001/05/01 | 257 | 258 | 253 | 258 | 158,000 |
| 2001/04/27 | 253 | 255 | 251 | 254 | 83,000 |
| 2001/04/26 | 251 | 256 | 251 | 251 | 222,000 |
| 2001/04/25 | 249 | 250 | 248 | 250 | 101,000 |
| 2001/04/24 | 251 | 251 | 245 | 250 | 130,000 |
| 2001/04/23 | 249 | 252 | 249 | 251 | 173,000 |
| 2001/04/20 | 250 | 251 | 245 | 249 | 127,000 |
| 2001/04/19 | 260 | 260 | 250 | 253 | 106,000 |
| 2001/04/18 | 250 | 257 | 250 | 256 | 206,000 |
| 2001/04/17 | 259 | 259 | 250 | 255 | 304,000 |
| 2001/04/16 | 255 | 265 | 253 | 261 | 715,000 |
| 2001/04/13 | 250 | 250 | 246 | 247 | 178,000 |
| 2001/04/12 | 247 | 251 | 246 | 250 | 114,000 |
| 2001/04/11 | 246 | 252 | 244 | 244 | 145,000 |
| 2001/04/10 | 246 | 247 | 242 | 244 | 77,000 |
| 2001/04/09 | 249 | 249 | 241 | 241 | 47,000 |
| 2001/04/06 | 250 | 260 | 244 | 244 | 165,000 |
| 2001/04/05 | 246 | 251 | 242 | 244 | 301,000 |
| 2001/04/04 | 235 | 242 | 235 | 241 | 188,000 |
| 2001/04/03 | 239 | 240 | 233 | 240 | 55,000 |
| 2001/04/02 | 236 | 240 | 233 | 240 | 74,000 |
| 2001/03/30 | 239 | 242 | 235 | 235 | 131,000 |
| 2001/03/29 | 240 | 241 | 233 | 234 | 79,000 |
| 2001/03/28 | 245 | 248 | 238 | 240 | 104,000 |
| 2001/03/27 | 248 | 248 | 230 | 245 | 111,000 |
| 2001/03/26 | 239 | 250 | 239 | 249 | 351,000 |
| 2001/03/23 | 240 | 240 | 230 | 237 | 124,000 |
| 2001/03/22 | 233 | 237 | 233 | 236 | 126,000 |
| 2001/03/21 | 231 | 238 | 229 | 238 | 129,000 |
| 2001/03/19 | 226 | 235 | 226 | 230 | 86,000 |
| 2001/03/16 | 225 | 231 | 225 | 225 | 101,000 |
| 2001/03/15 | 226 | 229 | 223 | 223 | 138,000 |
| 2001/03/14 | 232 | 233 | 225 | 230 | 108,000 |
| 2001/03/13 | 224 | 234 | 223 | 223 | 158,000 |
| 2001/03/12 | 213 | 239 | 213 | 239 | 563,000 |
| 2001/03/09 | 235 | 245 | 235 | 238 | 265,000 |
| 2001/03/08 | 236 | 243 | 236 | 237 | 122,000 |
| 2001/03/07 | 238 | 241 | 237 | 237 | 127,000 |
| 2001/03/06 | 235 | 240 | 235 | 235 | 104,000 |
| 2001/03/05 | 235 | 248 | 234 | 244 | 165,000 |
| 2001/03/02 | 238 | 248 | 236 | 236 | 228,000 |
| 2001/03/01 | 240 | 242 | 236 | 238 | 332,000 |
| 2001/02/28 | 252 | 253 | 241 | 241 | 253,000 |
| 2001/02/27 | 250 | 256 | 247 | 253 | 316,000 |
| 2001/02/26 | 244 | 250 | 241 | 244 | 277,000 |
| 2001/02/23 | 239 | 245 | 239 | 242 | 252,000 |
| 2001/02/22 | 241 | 244 | 238 | 239 | 295,000 |
| 2001/02/21 | 256 | 256 | 243 | 244 | 406,000 |
| 2001/02/20 | 252 | 265 | 252 | 259 | 648,000 |
| 2001/02/19 | 258 | 258 | 251 | 252 | 734,000 |
| 2001/02/16 | 269 | 272 | 255 | 263 | 811,000 |
| 2001/02/15 | 264 | 274 | 263 | 267 | 1,190,000 |
| 2001/02/14 | 261 | 265 | 257 | 264 | 583,000 |
| 2001/02/13 | 273 | 276 | 262 | 266 | 1,378,000 |
| 2001/02/09 | 249 | 274 | 248 | 270 | 3,354,000 |
| 2001/02/08 | 240 | 250 | 235 | 248 | 1,067,000 |
| 2001/02/07 | 252 | 263 | 247 | 250 | 1,739,000 |
| 2001/02/06 | 239 | 256 | 239 | 253 | 2,022,000 |
| 2001/02/05 | 242 | 242 | 233 | 239 | 754,000 |
| 2001/02/02 | 231 | 244 | 230 | 242 | 933,000 |
| 2001/02/01 | 224 | 233 | 221 | 231 | 694,000 |
| 2001/01/31 | 208 | 230 | 206 | 224 | 746,000 |
| 2001/01/30 | 197 | 208 | 196 | 208 | 189,000 |
| 2001/01/29 | 197 | 198 | 196 | 197 | 48,000 |
| 2001/01/26 | 196 | 197 | 195 | 197 | 59,000 |
| 2001/01/25 | 196 | 197 | 191 | 197 | 153,000 |
| 2001/01/24 | 196 | 198 | 193 | 194 | 140,000 |
| 2001/01/23 | 197 | 197 | 195 | 196 | 68,000 |
| 2001/01/22 | 200 | 200 | 195 | 198 | 58,000 |
| 2001/01/19 | 202 | 202 | 196 | 200 | 118,000 |
| 2001/01/18 | 193 | 202 | 193 | 202 | 79,000 |
| 2001/01/17 | 191 | 196 | 190 | 193 | 60,000 |
| 2001/01/16 | 190 | 193 | 190 | 193 | 29,000 |
| 2001/01/15 | 193 | 195 | 191 | 192 | 19,000 |
| 2001/01/12 | 187 | 195 | 187 | 193 | 84,000 |
| 2001/01/11 | 192 | 193 | 186 | 187 | 112,000 |
| 2001/01/10 | 190 | 193 | 190 | 190 | 97,000 |
| 2001/01/09 | 190 | 192 | 189 | 190 | 225,000 |
| 2001/01/05 | 190 | 193 | 190 | 193 | 157,000 |
| 2001/01/04 | 192 | 193 | 190 | 190 | 106,000 |