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 |
|---|---|---|---|---|---|
| 2005/12/30 | 517 | 517 | 513 | 516 | 133,000 |
| 2005/12/29 | 519 | 519 | 516 | 518 | 216,000 |
| 2005/12/28 | 513 | 517 | 511 | 515 | 257,000 |
| 2005/12/27 | 517 | 518 | 512 | 513 | 235,000 |
| 2005/12/26 | 518 | 519 | 514 | 517 | 181,000 |
| 2005/12/22 | 514 | 518 | 511 | 513 | 243,000 |
| 2005/12/21 | 511 | 516 | 511 | 514 | 283,000 |
| 2005/12/20 | 514 | 516 | 510 | 513 | 324,000 |
| 2005/12/19 | 516 | 520 | 511 | 512 | 197,000 |
| 2005/12/16 | 512 | 517 | 509 | 510 | 233,000 |
| 2005/12/15 | 519 | 520 | 514 | 515 | 184,000 |
| 2005/12/14 | 530 | 533 | 521 | 521 | 523,000 |
| 2005/12/13 | 521 | 524 | 516 | 518 | 345,000 |
| 2005/12/12 | 519 | 522 | 515 | 516 | 456,000 |
| 2005/12/09 | 508 | 514 | 508 | 512 | 631,000 |
| 2005/12/08 | 523 | 525 | 505 | 512 | 516,000 |
| 2005/12/07 | 530 | 530 | 526 | 526 | 172,000 |
| 2005/12/06 | 534 | 536 | 527 | 529 | 429,000 |
| 2005/12/05 | 525 | 535 | 525 | 534 | 528,000 |
| 2005/12/02 | 523 | 523 | 520 | 523 | 267,000 |
| 2005/12/01 | 519 | 521 | 517 | 520 | 268,000 |
| 2005/11/30 | 513 | 521 | 512 | 518 | 551,000 |
| 2005/11/29 | 513 | 514 | 511 | 512 | 205,000 |
| 2005/11/28 | 513 | 514 | 510 | 512 | 227,000 |
| 2005/11/25 | 511 | 512 | 510 | 512 | 102,000 |
| 2005/11/24 | 517 | 517 | 510 | 510 | 191,000 |
| 2005/11/22 | 515 | 515 | 513 | 515 | 203,000 |
| 2005/11/21 | 520 | 523 | 511 | 511 | 440,000 |
| 2005/11/18 | 527 | 529 | 506 | 510 | 429,000 |
| 2005/11/17 | 516 | 528 | 516 | 526 | 137,000 |
| 2005/11/16 | 524 | 524 | 519 | 523 | 112,000 |
| 2005/11/15 | 530 | 530 | 523 | 524 | 186,000 |
| 2005/11/14 | 530 | 534 | 521 | 521 | 293,000 |
| 2005/11/11 | 518 | 526 | 518 | 521 | 289,000 |
| 2005/11/10 | 518 | 518 | 514 | 516 | 99,000 |
| 2005/11/09 | 516 | 518 | 516 | 517 | 110,000 |
| 2005/11/08 | 518 | 520 | 515 | 517 | 122,000 |
| 2005/11/07 | 516 | 520 | 515 | 519 | 226,000 |
| 2005/11/04 | 508 | 520 | 508 | 520 | 349,000 |
| 2005/11/02 | 516 | 518 | 510 | 510 | 139,000 |
| 2005/11/01 | 514 | 516 | 510 | 515 | 126,000 |
| 2005/10/31 | 506 | 513 | 506 | 508 | 160,000 |
| 2005/10/28 | 510 | 512 | 502 | 502 | 102,000 |
| 2005/10/27 | 500 | 508 | 496 | 508 | 140,000 |
| 2005/10/26 | 500 | 502 | 497 | 499 | 145,000 |
| 2005/10/25 | 499 | 505 | 497 | 498 | 113,000 |
| 2005/10/24 | 502 | 504 | 493 | 495 | 52,000 |
| 2005/10/21 | 500 | 504 | 491 | 502 | 97,000 |
| 2005/10/20 | 504 | 508 | 500 | 504 | 68,000 |
| 2005/10/19 | 504 | 512 | 497 | 499 | 114,000 |
| 2005/10/18 | 504 | 505 | 499 | 499 | 70,000 |
| 2005/10/17 | 510 | 510 | 503 | 503 | 78,000 |
| 2005/10/14 | 500 | 506 | 497 | 504 | 116,000 |
| 2005/10/13 | 506 | 511 | 493 | 500 | 198,000 |
| 2005/10/12 | 509 | 513 | 502 | 511 | 176,000 |
| 2005/10/11 | 504 | 508 | 492 | 501 | 194,000 |
| 2005/10/07 | 510 | 512 | 495 | 504 | 138,000 |
| 2005/10/06 | 520 | 521 | 510 | 510 | 133,000 |
| 2005/10/05 | 525 | 525 | 517 | 520 | 138,000 |
| 2005/10/04 | 513 | 522 | 513 | 520 | 99,000 |
| 2005/10/03 | 526 | 526 | 513 | 517 | 107,000 |
| 2005/09/30 | 529 | 529 | 522 | 526 | 143,000 |
| 2005/09/29 | 524 | 528 | 520 | 526 | 138,000 |
| 2005/09/28 | 523 | 530 | 523 | 528 | 128,000 |
| 2005/09/27 | 531 | 531 | 522 | 529 | 82,000 |
| 2005/09/26 | 518 | 533 | 518 | 532 | 193,000 |
| 2005/09/22 | 515 | 517 | 512 | 513 | 53,000 |
| 2005/09/21 | 524 | 524 | 516 | 516 | 161,000 |
| 2005/09/20 | 521 | 524 | 520 | 524 | 154,000 |
| 2005/09/16 | 514 | 517 | 511 | 517 | 275,000 |
| 2005/09/15 | 515 | 516 | 511 | 513 | 143,000 |
| 2005/09/14 | 517 | 517 | 512 | 516 | 147,000 |
| 2005/09/13 | 514 | 527 | 514 | 518 | 249,000 |
| 2005/09/12 | 515 | 517 | 513 | 514 | 101,000 |
| 2005/09/09 | 510 | 515 | 508 | 514 | 310,000 |
| 2005/09/08 | 509 | 512 | 506 | 506 | 109,000 |
| 2005/09/07 | 512 | 514 | 506 | 512 | 108,000 |
| 2005/09/06 | 511 | 517 | 511 | 511 | 113,000 |
| 2005/09/05 | 514 | 517 | 509 | 514 | 77,000 |
| 2005/09/02 | 513 | 516 | 508 | 514 | 152,000 |
| 2005/09/01 | 504 | 518 | 501 | 511 | 153,000 |
| 2005/08/31 | 504 | 505 | 501 | 501 | 94,000 |
| 2005/08/30 | 505 | 506 | 502 | 503 | 53,000 |
| 2005/08/29 | 509 | 509 | 501 | 503 | 79,000 |
| 2005/08/26 | 510 | 512 | 505 | 508 | 112,000 |
| 2005/08/25 | 509 | 511 | 509 | 510 | 79,000 |
| 2005/08/24 | 512 | 513 | 508 | 512 | 168,000 |
| 2005/08/23 | 506 | 511 | 506 | 508 | 194,000 |
| 2005/08/22 | 503 | 506 | 503 | 504 | 96,000 |
| 2005/08/19 | 500 | 504 | 500 | 501 | 85,000 |
| 2005/08/18 | 503 | 503 | 498 | 498 | 121,000 |
| 2005/08/17 | 500 | 504 | 499 | 500 | 120,000 |
| 2005/08/16 | 497 | 500 | 496 | 498 | 97,000 |
| 2005/08/15 | 494 | 499 | 492 | 496 | 157,000 |
| 2005/08/12 | 498 | 498 | 494 | 495 | 97,000 |
| 2005/08/11 | 491 | 498 | 488 | 496 | 251,000 |
| 2005/08/10 | 492 | 500 | 492 | 500 | 147,000 |
| 2005/08/09 | 488 | 500 | 488 | 497 | 58,000 |
| 2005/08/08 | 475 | 492 | 475 | 488 | 120,000 |
| 2005/08/05 | 502 | 502 | 485 | 486 | 141,000 |
| 2005/08/04 | 502 | 504 | 498 | 499 | 221,000 |
| 2005/08/03 | 500 | 500 | 494 | 494 | 106,000 |
| 2005/08/02 | 506 | 506 | 501 | 502 | 156,000 |
| 2005/08/01 | 505 | 506 | 502 | 504 | 112,000 |
| 2005/07/29 | 499 | 503 | 498 | 500 | 134,000 |
| 2005/07/28 | 500 | 500 | 496 | 499 | 118,000 |
| 2005/07/27 | 492 | 500 | 487 | 499 | 115,000 |
| 2005/07/26 | 487 | 493 | 485 | 492 | 84,000 |
| 2005/07/25 | 485 | 491 | 485 | 489 | 96,000 |
| 2005/07/22 | 487 | 490 | 485 | 486 | 58,000 |
| 2005/07/21 | 495 | 496 | 490 | 490 | 90,000 |
| 2005/07/20 | 496 | 496 | 488 | 495 | 109,000 |
| 2005/07/19 | 487 | 490 | 484 | 488 | 47,000 |
| 2005/07/15 | 488 | 488 | 484 | 485 | 42,000 |
| 2005/07/14 | 486 | 488 | 483 | 485 | 60,000 |
| 2005/07/13 | 487 | 488 | 483 | 488 | 46,000 |
| 2005/07/12 | 488 | 490 | 486 | 486 | 48,000 |
| 2005/07/11 | 487 | 493 | 487 | 488 | 196,000 |
| 2005/07/08 | 486 | 489 | 486 | 486 | 64,000 |
| 2005/07/07 | 490 | 493 | 488 | 489 | 106,000 |
| 2005/07/06 | 497 | 498 | 495 | 495 | 60,000 |
| 2005/07/05 | 500 | 500 | 495 | 496 | 93,000 |
| 2005/07/04 | 498 | 500 | 496 | 500 | 101,000 |
| 2005/07/01 | 500 | 500 | 494 | 498 | 62,000 |
| 2005/06/30 | 502 | 502 | 490 | 500 | 75,000 |
| 2005/06/29 | 501 | 501 | 494 | 499 | 69,000 |
| 2005/06/28 | 495 | 501 | 493 | 501 | 96,000 |
| 2005/06/27 | 502 | 503 | 477 | 495 | 124,000 |
| 2005/06/24 | 491 | 507 | 491 | 507 | 164,000 |
| 2005/06/23 | 490 | 501 | 488 | 501 | 137,000 |
| 2005/06/22 | 486 | 490 | 481 | 490 | 74,000 |
| 2005/06/21 | 486 | 488 | 483 | 487 | 45,000 |
| 2005/06/20 | 493 | 494 | 486 | 487 | 71,000 |
| 2005/06/17 | 495 | 495 | 489 | 489 | 154,000 |
| 2005/06/16 | 491 | 491 | 489 | 491 | 77,000 |
| 2005/06/15 | 486 | 493 | 482 | 486 | 106,000 |
| 2005/06/14 | 479 | 487 | 479 | 485 | 60,000 |
| 2005/06/13 | 479 | 485 | 476 | 479 | 113,000 |
| 2005/06/10 | 479 | 480 | 475 | 479 | 156,000 |
| 2005/06/09 | 477 | 480 | 474 | 474 | 66,000 |
| 2005/06/08 | 477 | 484 | 475 | 476 | 92,000 |
| 2005/06/07 | 465 | 475 | 465 | 474 | 75,000 |
| 2005/06/06 | 469 | 475 | 466 | 466 | 95,000 |
| 2005/06/03 | 468 | 475 | 464 | 475 | 151,000 |
| 2005/06/02 | 467 | 471 | 464 | 466 | 134,000 |
| 2005/06/01 | 461 | 469 | 461 | 467 | 71,000 |
| 2005/05/31 | 464 | 465 | 456 | 465 | 115,000 |
| 2005/05/30 | 468 | 469 | 460 | 465 | 121,000 |
| 2005/05/27 | 452 | 463 | 450 | 459 | 107,000 |
| 2005/05/26 | 448 | 451 | 443 | 449 | 58,000 |
| 2005/05/25 | 459 | 464 | 450 | 454 | 89,000 |
| 2005/05/24 | 460 | 463 | 456 | 457 | 73,000 |
| 2005/05/23 | 455 | 457 | 452 | 454 | 93,000 |
| 2005/05/20 | 464 | 465 | 455 | 455 | 54,000 |
| 2005/05/19 | 458 | 461 | 452 | 457 | 83,000 |
| 2005/05/18 | 464 | 466 | 457 | 457 | 87,000 |
| 2005/05/17 | 476 | 477 | 456 | 459 | 105,000 |
| 2005/05/16 | 469 | 475 | 469 | 469 | 305,000 |
| 2005/05/13 | 495 | 498 | 470 | 470 | 395,000 |
| 2005/05/12 | 503 | 503 | 498 | 499 | 31,000 |
| 2005/05/11 | 496 | 504 | 493 | 503 | 98,000 |
| 2005/05/10 | 499 | 508 | 496 | 504 | 138,000 |
| 2005/05/09 | 495 | 498 | 490 | 495 | 81,000 |
| 2005/05/06 | 492 | 496 | 491 | 496 | 66,000 |
| 2005/05/02 | 492 | 493 | 488 | 492 | 48,000 |
| 2005/04/28 | 487 | 490 | 485 | 489 | 70,000 |
| 2005/04/27 | 484 | 491 | 484 | 491 | 71,000 |
| 2005/04/26 | 485 | 490 | 485 | 488 | 64,000 |
| 2005/04/25 | 484 | 492 | 483 | 490 | 91,000 |
| 2005/04/22 | 480 | 485 | 480 | 484 | 169,000 |
| 2005/04/21 | 476 | 476 | 469 | 474 | 171,000 |
| 2005/04/20 | 474 | 485 | 474 | 479 | 147,000 |
| 2005/04/19 | 460 | 482 | 460 | 472 | 264,000 |
| 2005/04/18 | 480 | 480 | 459 | 465 | 345,000 |
| 2005/04/15 | 490 | 493 | 488 | 490 | 131,000 |
| 2005/04/14 | 490 | 497 | 490 | 495 | 260,000 |
| 2005/04/13 | 511 | 512 | 496 | 504 | 198,000 |
| 2005/04/12 | 515 | 515 | 510 | 510 | 87,000 |
| 2005/04/11 | 518 | 518 | 515 | 515 | 115,000 |
| 2005/04/08 | 520 | 526 | 518 | 520 | 255,000 |
| 2005/04/07 | 525 | 527 | 520 | 522 | 117,000 |
| 2005/04/06 | 527 | 527 | 522 | 525 | 88,000 |
| 2005/04/05 | 520 | 529 | 520 | 524 | 209,000 |
| 2005/04/04 | 508 | 520 | 508 | 519 | 145,000 |
| 2005/04/01 | 503 | 514 | 501 | 510 | 143,000 |
| 2005/03/31 | 512 | 513 | 510 | 512 | 105,000 |
| 2005/03/30 | 508 | 513 | 502 | 506 | 120,000 |
| 2005/03/29 | 513 | 517 | 510 | 514 | 179,000 |
| 2005/03/28 | 512 | 516 | 511 | 515 | 76,000 |
| 2005/03/25 | 514 | 516 | 512 | 515 | 159,000 |
| 2005/03/24 | 512 | 513 | 509 | 511 | 116,000 |
| 2005/03/23 | 512 | 514 | 505 | 509 | 113,000 |
| 2005/03/22 | 517 | 517 | 512 | 515 | 84,000 |
| 2005/03/18 | 515 | 520 | 511 | 514 | 255,000 |
| 2005/03/17 | 510 | 514 | 503 | 514 | 161,000 |
| 2005/03/16 | 504 | 515 | 499 | 511 | 289,000 |
| 2005/03/15 | 504 | 505 | 500 | 502 | 125,000 |
| 2005/03/14 | 505 | 512 | 500 | 500 | 206,000 |
| 2005/03/11 | 503 | 504 | 502 | 502 | 255,000 |
| 2005/03/10 | 490 | 503 | 489 | 501 | 261,000 |
| 2005/03/09 | 496 | 498 | 495 | 495 | 116,000 |
| 2005/03/08 | 497 | 498 | 494 | 497 | 140,000 |
| 2005/03/07 | 493 | 497 | 493 | 497 | 86,000 |
| 2005/03/04 | 495 | 495 | 492 | 493 | 107,000 |
| 2005/03/03 | 494 | 496 | 494 | 496 | 97,000 |
| 2005/03/02 | 498 | 501 | 495 | 498 | 98,000 |
| 2005/03/01 | 497 | 502 | 492 | 502 | 214,000 |
| 2005/02/28 | 491 | 497 | 490 | 497 | 158,000 |
| 2005/02/25 | 488 | 494 | 487 | 490 | 242,000 |
| 2005/02/24 | 488 | 488 | 483 | 488 | 153,000 |
| 2005/02/23 | 479 | 488 | 479 | 483 | 144,000 |
| 2005/02/22 | 486 | 490 | 483 | 483 | 160,000 |
| 2005/02/21 | 485 | 490 | 482 | 486 | 152,000 |
| 2005/02/18 | 478 | 487 | 477 | 482 | 139,000 |
| 2005/02/17 | 480 | 480 | 472 | 479 | 119,000 |
| 2005/02/16 | 489 | 489 | 472 | 480 | 101,000 |
| 2005/02/15 | 489 | 489 | 485 | 489 | 74,000 |
| 2005/02/14 | 485 | 494 | 482 | 492 | 217,000 |
| 2005/02/10 | 473 | 483 | 473 | 481 | 118,000 |
| 2005/02/09 | 481 | 481 | 476 | 478 | 98,000 |
| 2005/02/08 | 472 | 485 | 472 | 481 | 199,000 |
| 2005/02/07 | 472 | 477 | 472 | 474 | 89,000 |
| 2005/02/04 | 475 | 483 | 470 | 475 | 407,000 |
| 2005/02/03 | 465 | 468 | 462 | 467 | 295,000 |
| 2005/02/02 | 456 | 464 | 455 | 460 | 244,000 |
| 2005/02/01 | 458 | 459 | 453 | 456 | 150,000 |
| 2005/01/31 | 449 | 459 | 448 | 459 | 236,000 |
| 2005/01/28 | 449 | 452 | 446 | 451 | 207,000 |
| 2005/01/27 | 449 | 452 | 443 | 448 | 189,000 |
| 2005/01/26 | 435 | 453 | 435 | 445 | 275,000 |
| 2005/01/25 | 434 | 436 | 434 | 435 | 52,000 |
| 2005/01/24 | 431 | 435 | 431 | 433 | 52,000 |
| 2005/01/21 | 430 | 434 | 429 | 432 | 66,000 |
| 2005/01/20 | 430 | 435 | 430 | 434 | 106,000 |
| 2005/01/19 | 434 | 436 | 433 | 435 | 43,000 |
| 2005/01/18 | 436 | 437 | 435 | 436 | 106,000 |
| 2005/01/17 | 440 | 440 | 437 | 438 | 84,000 |
| 2005/01/14 | 430 | 439 | 429 | 437 | 124,000 |
| 2005/01/13 | 435 | 435 | 431 | 433 | 140,000 |
| 2005/01/12 | 437 | 438 | 435 | 436 | 200,000 |
| 2005/01/11 | 432 | 440 | 430 | 437 | 318,000 |
| 2005/01/07 | 429 | 432 | 427 | 427 | 137,000 |
| 2005/01/06 | 428 | 428 | 423 | 428 | 226,000 |
| 2005/01/05 | 433 | 434 | 432 | 432 | 94,000 |
| 2005/01/04 | 439 | 439 | 436 | 437 | 30,000 |