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 |
|---|---|---|---|---|---|
| 2003/12/30 | 324 | 325 | 321 | 323 | 48,000 |
| 2003/12/29 | 318 | 320 | 318 | 320 | 36,000 |
| 2003/12/26 | 311 | 313 | 309 | 313 | 35,000 |
| 2003/12/25 | 315 | 315 | 310 | 313 | 43,000 |
| 2003/12/24 | 316 | 317 | 310 | 315 | 41,000 |
| 2003/12/22 | 314 | 318 | 312 | 316 | 60,000 |
| 2003/12/19 | 315 | 318 | 313 | 314 | 48,000 |
| 2003/12/18 | 318 | 318 | 312 | 315 | 28,000 |
| 2003/12/17 | 317 | 319 | 315 | 316 | 28,000 |
| 2003/12/16 | 322 | 322 | 317 | 317 | 70,000 |
| 2003/12/15 | 326 | 326 | 321 | 322 | 42,000 |
| 2003/12/12 | 325 | 325 | 314 | 316 | 210,000 |
| 2003/12/11 | 310 | 318 | 310 | 315 | 72,000 |
| 2003/12/10 | 322 | 325 | 312 | 319 | 73,000 |
| 2003/12/09 | 324 | 325 | 322 | 325 | 40,000 |
| 2003/12/08 | 327 | 328 | 322 | 325 | 105,000 |
| 2003/12/05 | 328 | 328 | 325 | 327 | 58,000 |
| 2003/12/04 | 328 | 328 | 326 | 327 | 56,000 |
| 2003/12/03 | 330 | 330 | 325 | 325 | 68,000 |
| 2003/12/02 | 325 | 330 | 325 | 330 | 62,000 |
| 2003/12/01 | 321 | 326 | 316 | 325 | 75,000 |
| 2003/11/28 | 321 | 322 | 320 | 321 | 33,000 |
| 2003/11/27 | 319 | 322 | 319 | 320 | 54,000 |
| 2003/11/26 | 320 | 326 | 317 | 321 | 74,000 |
| 2003/11/25 | 327 | 327 | 319 | 323 | 90,000 |
| 2003/11/21 | 311 | 311 | 301 | 307 | 58,000 |
| 2003/11/20 | 289 | 307 | 289 | 301 | 72,000 |
| 2003/11/19 | 298 | 298 | 292 | 294 | 59,000 |
| 2003/11/18 | 298 | 300 | 292 | 298 | 117,000 |
| 2003/11/17 | 324 | 324 | 313 | 313 | 86,000 |
| 2003/11/14 | 327 | 328 | 326 | 328 | 69,000 |
| 2003/11/13 | 319 | 327 | 319 | 327 | 50,000 |
| 2003/11/12 | 330 | 330 | 319 | 319 | 88,000 |
| 2003/11/11 | 337 | 338 | 327 | 330 | 123,000 |
| 2003/11/10 | 334 | 338 | 331 | 337 | 87,000 |
| 2003/11/07 | 329 | 331 | 328 | 330 | 77,000 |
| 2003/11/06 | 334 | 334 | 325 | 327 | 72,000 |
| 2003/11/05 | 335 | 335 | 332 | 334 | 79,000 |
| 2003/11/04 | 334 | 337 | 325 | 330 | 228,000 |
| 2003/10/31 | 316 | 320 | 314 | 314 | 38,000 |
| 2003/10/30 | 316 | 320 | 314 | 315 | 32,000 |
| 2003/10/29 | 315 | 320 | 315 | 319 | 35,000 |
| 2003/10/28 | 316 | 318 | 315 | 315 | 55,000 |
| 2003/10/27 | 325 | 325 | 318 | 318 | 52,000 |
| 2003/10/24 | 318 | 324 | 316 | 316 | 107,000 |
| 2003/10/23 | 323 | 323 | 318 | 318 | 99,000 |
| 2003/10/22 | 333 | 333 | 322 | 326 | 60,000 |
| 2003/10/21 | 334 | 334 | 333 | 333 | 44,000 |
| 2003/10/20 | 336 | 336 | 333 | 334 | 37,000 |
| 2003/10/17 | 336 | 337 | 335 | 337 | 47,000 |
| 2003/10/16 | 335 | 338 | 334 | 338 | 53,000 |
| 2003/10/15 | 337 | 338 | 335 | 335 | 57,000 |
| 2003/10/14 | 340 | 345 | 336 | 337 | 155,000 |
| 2003/10/10 | 333 | 338 | 333 | 338 | 83,000 |
| 2003/10/09 | 335 | 338 | 335 | 338 | 39,000 |
| 2003/10/08 | 333 | 335 | 333 | 334 | 47,000 |
| 2003/10/07 | 340 | 341 | 330 | 333 | 86,000 |
| 2003/10/06 | 337 | 345 | 337 | 340 | 151,000 |
| 2003/10/03 | 327 | 339 | 326 | 335 | 167,000 |
| 2003/10/02 | 322 | 326 | 321 | 325 | 136,000 |
| 2003/10/01 | 321 | 325 | 321 | 325 | 103,000 |
| 2003/09/30 | 323 | 325 | 323 | 325 | 23,000 |
| 2003/09/29 | 321 | 326 | 321 | 323 | 35,000 |
| 2003/09/26 | 330 | 330 | 321 | 326 | 46,000 |
| 2003/09/25 | 317 | 333 | 317 | 331 | 155,000 |
| 2003/09/24 | 339 | 343 | 339 | 340 | 136,000 |
| 2003/09/22 | 335 | 342 | 335 | 339 | 123,000 |
| 2003/09/19 | 339 | 341 | 334 | 334 | 182,000 |
| 2003/09/18 | 333 | 337 | 331 | 335 | 130,000 |
| 2003/09/17 | 340 | 342 | 338 | 338 | 244,000 |
| 2003/09/16 | 334 | 337 | 326 | 327 | 120,000 |
| 2003/09/12 | 337 | 339 | 328 | 332 | 299,000 |
| 2003/09/11 | 329 | 332 | 327 | 327 | 150,000 |
| 2003/09/10 | 325 | 332 | 324 | 329 | 148,000 |
| 2003/09/09 | 331 | 331 | 324 | 329 | 125,000 |
| 2003/09/08 | 328 | 331 | 325 | 326 | 80,000 |
| 2003/09/05 | 332 | 342 | 323 | 323 | 545,000 |
| 2003/09/04 | 322 | 324 | 322 | 322 | 76,000 |
| 2003/09/03 | 320 | 324 | 319 | 321 | 167,000 |
| 2003/09/02 | 322 | 322 | 316 | 317 | 144,000 |
| 2003/09/01 | 316 | 323 | 315 | 319 | 86,000 |
| 2003/08/29 | 317 | 317 | 314 | 315 | 46,000 |
| 2003/08/28 | 318 | 319 | 316 | 317 | 100,000 |
| 2003/08/27 | 324 | 324 | 318 | 318 | 103,000 |
| 2003/08/26 | 318 | 325 | 318 | 325 | 107,000 |
| 2003/08/25 | 324 | 324 | 318 | 318 | 104,000 |
| 2003/08/22 | 328 | 328 | 324 | 324 | 72,000 |
| 2003/08/21 | 329 | 330 | 327 | 328 | 51,000 |
| 2003/08/20 | 328 | 330 | 326 | 329 | 99,000 |
| 2003/08/19 | 328 | 328 | 325 | 328 | 123,000 |
| 2003/08/18 | 334 | 334 | 328 | 328 | 130,000 |
| 2003/08/15 | 330 | 334 | 330 | 333 | 216,000 |
| 2003/08/14 | 320 | 335 | 320 | 328 | 452,000 |
| 2003/08/13 | 312 | 318 | 312 | 318 | 84,000 |
| 2003/08/12 | 312 | 314 | 311 | 311 | 68,000 |
| 2003/08/11 | 310 | 312 | 310 | 312 | 61,000 |
| 2003/08/08 | 315 | 315 | 310 | 310 | 70,000 |
| 2003/08/07 | 314 | 317 | 310 | 315 | 86,000 |
| 2003/08/06 | 309 | 315 | 307 | 314 | 46,000 |
| 2003/08/05 | 311 | 312 | 310 | 310 | 61,000 |
| 2003/08/04 | 313 | 315 | 310 | 311 | 91,000 |
| 2003/08/01 | 315 | 315 | 311 | 313 | 118,000 |
| 2003/07/31 | 323 | 323 | 309 | 317 | 129,000 |
| 2003/07/30 | 316 | 323 | 316 | 323 | 90,000 |
| 2003/07/29 | 321 | 324 | 316 | 317 | 166,000 |
| 2003/07/28 | 320 | 325 | 317 | 321 | 222,000 |
| 2003/07/25 | 313 | 323 | 311 | 315 | 220,000 |
| 2003/07/24 | 319 | 322 | 313 | 313 | 415,000 |
| 2003/07/23 | 305 | 323 | 304 | 318 | 536,000 |
| 2003/07/22 | 299 | 302 | 297 | 300 | 98,000 |
| 2003/07/18 | 295 | 301 | 295 | 300 | 99,000 |
| 2003/07/17 | 305 | 306 | 297 | 299 | 146,000 |
| 2003/07/16 | 305 | 307 | 303 | 305 | 162,000 |
| 2003/07/15 | 301 | 307 | 301 | 303 | 191,000 |
| 2003/07/14 | 304 | 311 | 301 | 301 | 268,000 |
| 2003/07/11 | 296 | 305 | 296 | 301 | 204,000 |
| 2003/07/10 | 293 | 297 | 293 | 296 | 85,000 |
| 2003/07/09 | 295 | 296 | 289 | 293 | 103,000 |
| 2003/07/08 | 293 | 297 | 292 | 295 | 158,000 |
| 2003/07/07 | 291 | 294 | 291 | 292 | 105,000 |
| 2003/07/04 | 292 | 295 | 291 | 294 | 142,000 |
| 2003/07/03 | 300 | 302 | 293 | 293 | 217,000 |
| 2003/07/02 | 303 | 303 | 295 | 299 | 181,000 |
| 2003/07/01 | 297 | 305 | 297 | 301 | 136,000 |
| 2003/06/30 | 304 | 304 | 295 | 295 | 221,000 |
| 2003/06/27 | 318 | 320 | 306 | 309 | 1,104,000 |
| 2003/06/26 | 274 | 275 | 271 | 273 | 60,000 |
| 2003/06/25 | 279 | 279 | 274 | 274 | 81,000 |
| 2003/06/24 | 280 | 281 | 278 | 279 | 108,000 |
| 2003/06/23 | 279 | 280 | 276 | 278 | 85,000 |
| 2003/06/20 | 279 | 281 | 278 | 279 | 42,000 |
| 2003/06/19 | 280 | 282 | 279 | 282 | 113,000 |
| 2003/06/18 | 282 | 285 | 281 | 281 | 112,000 |
| 2003/06/17 | 281 | 282 | 280 | 282 | 76,000 |
| 2003/06/16 | 277 | 280 | 276 | 280 | 65,000 |
| 2003/06/13 | 275 | 280 | 275 | 277 | 277,000 |
| 2003/06/12 | 285 | 285 | 274 | 274 | 276,000 |
| 2003/06/11 | 278 | 285 | 277 | 282 | 570,000 |
| 2003/06/10 | 274 | 277 | 274 | 277 | 62,000 |
| 2003/06/09 | 277 | 279 | 275 | 278 | 99,000 |
| 2003/06/06 | 274 | 277 | 273 | 277 | 101,000 |
| 2003/06/05 | 273 | 277 | 273 | 274 | 104,000 |
| 2003/06/04 | 274 | 275 | 273 | 273 | 86,000 |
| 2003/06/03 | 272 | 274 | 271 | 274 | 88,000 |
| 2003/06/02 | 271 | 276 | 271 | 272 | 115,000 |
| 2003/05/30 | 273 | 273 | 270 | 271 | 110,000 |
| 2003/05/29 | 272 | 274 | 270 | 273 | 77,000 |
| 2003/05/28 | 264 | 271 | 264 | 270 | 162,000 |
| 2003/05/27 | 262 | 265 | 262 | 264 | 77,000 |
| 2003/05/26 | 269 | 269 | 262 | 262 | 72,000 |
| 2003/05/23 | 266 | 270 | 266 | 269 | 96,000 |
| 2003/05/22 | 272 | 274 | 266 | 269 | 123,000 |
| 2003/05/21 | 273 | 274 | 272 | 272 | 36,000 |
| 2003/05/20 | 269 | 272 | 269 | 271 | 43,000 |
| 2003/05/19 | 265 | 268 | 261 | 268 | 69,000 |
| 2003/05/16 | 271 | 271 | 265 | 265 | 37,000 |
| 2003/05/15 | 277 | 277 | 269 | 269 | 87,000 |
| 2003/05/14 | 274 | 280 | 274 | 280 | 138,000 |
| 2003/05/13 | 278 | 278 | 274 | 274 | 111,000 |
| 2003/05/12 | 274 | 282 | 274 | 278 | 199,000 |
| 2003/05/09 | 267 | 275 | 267 | 274 | 175,000 |
| 2003/05/08 | 268 | 268 | 267 | 267 | 70,000 |
| 2003/05/07 | 268 | 268 | 264 | 268 | 82,000 |
| 2003/05/06 | 261 | 270 | 261 | 269 | 111,000 |
| 2003/05/02 | 259 | 260 | 258 | 259 | 81,000 |
| 2003/05/01 | 256 | 264 | 256 | 261 | 41,000 |
| 2003/04/30 | 261 | 265 | 256 | 256 | 94,000 |
| 2003/04/28 | 265 | 265 | 261 | 261 | 41,000 |
| 2003/04/25 | 266 | 266 | 261 | 263 | 32,000 |
| 2003/04/24 | 266 | 269 | 264 | 266 | 53,000 |
| 2003/04/23 | 273 | 273 | 264 | 265 | 117,000 |
| 2003/04/22 | 270 | 276 | 267 | 273 | 263,000 |
| 2003/04/21 | 262 | 273 | 262 | 270 | 219,000 |
| 2003/04/18 | 262 | 262 | 260 | 262 | 131,000 |
| 2003/04/17 | 260 | 263 | 259 | 262 | 162,000 |
| 2003/04/16 | 261 | 263 | 260 | 263 | 122,000 |
| 2003/04/15 | 248 | 260 | 248 | 259 | 197,000 |
| 2003/04/14 | 250 | 250 | 248 | 250 | 128,000 |
| 2003/04/11 | 246 | 252 | 246 | 252 | 108,000 |
| 2003/04/10 | 248 | 248 | 246 | 246 | 33,000 |
| 2003/04/09 | 248 | 249 | 246 | 249 | 95,000 |
| 2003/04/08 | 248 | 248 | 246 | 248 | 117,000 |
| 2003/04/07 | 249 | 249 | 247 | 248 | 77,000 |
| 2003/04/04 | 248 | 249 | 245 | 248 | 92,000 |
| 2003/04/03 | 249 | 249 | 247 | 248 | 94,000 |
| 2003/04/02 | 245 | 249 | 244 | 249 | 92,000 |
| 2003/04/01 | 238 | 246 | 238 | 245 | 79,000 |
| 2003/03/31 | 246 | 246 | 238 | 238 | 50,000 |
| 2003/03/28 | 249 | 249 | 242 | 246 | 52,000 |
| 2003/03/27 | 249 | 249 | 239 | 249 | 55,000 |
| 2003/03/26 | 244 | 249 | 244 | 249 | 27,000 |
| 2003/03/25 | 247 | 249 | 244 | 247 | 52,000 |
| 2003/03/24 | 250 | 255 | 249 | 252 | 164,000 |
| 2003/03/20 | 242 | 247 | 241 | 247 | 59,000 |
| 2003/03/19 | 238 | 240 | 237 | 240 | 30,000 |
| 2003/03/18 | 246 | 248 | 237 | 237 | 91,000 |
| 2003/03/17 | 242 | 243 | 240 | 241 | 54,000 |
| 2003/03/14 | 243 | 244 | 241 | 241 | 245,000 |
| 2003/03/13 | 233 | 238 | 233 | 238 | 45,000 |
| 2003/03/12 | 231 | 236 | 231 | 233 | 65,000 |
| 2003/03/11 | 239 | 239 | 231 | 231 | 165,000 |
| 2003/03/10 | 238 | 239 | 237 | 239 | 72,000 |
| 2003/03/07 | 246 | 248 | 237 | 239 | 107,000 |
| 2003/03/06 | 248 | 248 | 245 | 246 | 84,000 |
| 2003/03/05 | 250 | 250 | 248 | 249 | 75,000 |
| 2003/03/04 | 245 | 250 | 245 | 250 | 103,000 |
| 2003/03/03 | 239 | 245 | 239 | 245 | 51,000 |
| 2003/02/28 | 238 | 240 | 235 | 236 | 21,000 |
| 2003/02/27 | 240 | 240 | 237 | 237 | 30,000 |
| 2003/02/26 | 238 | 240 | 233 | 239 | 33,000 |
| 2003/02/25 | 242 | 242 | 235 | 235 | 110,000 |
| 2003/02/24 | 245 | 245 | 240 | 242 | 110,000 |
| 2003/02/21 | 247 | 247 | 243 | 245 | 106,000 |
| 2003/02/20 | 244 | 251 | 240 | 247 | 372,000 |
| 2003/02/19 | 245 | 247 | 243 | 243 | 94,000 |
| 2003/02/18 | 244 | 247 | 244 | 245 | 144,000 |
| 2003/02/17 | 249 | 249 | 247 | 247 | 72,000 |
| 2003/02/14 | 246 | 248 | 246 | 247 | 129,000 |
| 2003/02/13 | 245 | 248 | 245 | 247 | 90,000 |
| 2003/02/12 | 243 | 250 | 243 | 245 | 214,000 |
| 2003/02/10 | 237 | 243 | 236 | 243 | 121,000 |
| 2003/02/07 | 234 | 238 | 234 | 237 | 102,000 |
| 2003/02/06 | 234 | 234 | 232 | 232 | 100,000 |
| 2003/02/05 | 231 | 235 | 229 | 231 | 99,000 |
| 2003/02/04 | 230 | 231 | 229 | 231 | 61,000 |
| 2003/02/03 | 224 | 229 | 223 | 229 | 42,000 |
| 2003/01/31 | 222 | 226 | 222 | 223 | 37,000 |
| 2003/01/30 | 224 | 227 | 222 | 225 | 36,000 |
| 2003/01/29 | 224 | 226 | 220 | 226 | 100,000 |
| 2003/01/28 | 226 | 228 | 224 | 224 | 86,000 |
| 2003/01/27 | 233 | 233 | 226 | 232 | 79,000 |
| 2003/01/24 | 229 | 233 | 229 | 233 | 156,000 |
| 2003/01/23 | 226 | 229 | 225 | 229 | 68,000 |
| 2003/01/22 | 225 | 228 | 225 | 226 | 73,000 |
| 2003/01/21 | 229 | 229 | 226 | 229 | 73,000 |
| 2003/01/20 | 223 | 230 | 223 | 230 | 85,000 |
| 2003/01/17 | 224 | 226 | 223 | 223 | 53,000 |
| 2003/01/16 | 223 | 224 | 221 | 224 | 83,000 |
| 2003/01/15 | 221 | 225 | 221 | 223 | 83,000 |
| 2003/01/14 | 215 | 221 | 215 | 221 | 73,000 |
| 2003/01/10 | 217 | 218 | 215 | 215 | 82,000 |
| 2003/01/09 | 216 | 217 | 213 | 217 | 40,000 |
| 2003/01/08 | 216 | 217 | 215 | 216 | 39,000 |
| 2003/01/07 | 217 | 217 | 216 | 216 | 51,000 |
| 2003/01/06 | 212 | 215 | 211 | 215 | 23,000 |