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 |
|---|---|---|---|---|---|
| 2006/12/29 | 561 | 568 | 561 | 568 | 34,000 |
| 2006/12/28 | 562 | 567 | 561 | 565 | 129,000 |
| 2006/12/27 | 568 | 569 | 563 | 568 | 108,000 |
| 2006/12/26 | 562 | 568 | 560 | 568 | 164,000 |
| 2006/12/25 | 568 | 571 | 564 | 567 | 119,000 |
| 2006/12/22 | 580 | 580 | 567 | 572 | 169,000 |
| 2006/12/21 | 576 | 584 | 572 | 580 | 351,000 |
| 2006/12/20 | 569 | 576 | 564 | 576 | 293,000 |
| 2006/12/19 | 574 | 574 | 567 | 567 | 172,000 |
| 2006/12/18 | 569 | 572 | 568 | 572 | 183,000 |
| 2006/12/15 | 566 | 569 | 560 | 567 | 239,000 |
| 2006/12/14 | 570 | 572 | 563 | 569 | 348,000 |
| 2006/12/13 | 557 | 569 | 555 | 569 | 408,000 |
| 2006/12/12 | 548 | 559 | 545 | 557 | 385,000 |
| 2006/12/11 | 542 | 549 | 539 | 548 | 271,000 |
| 2006/12/08 | 540 | 547 | 537 | 538 | 300,000 |
| 2006/12/07 | 532 | 540 | 532 | 540 | 237,000 |
| 2006/12/06 | 544 | 544 | 524 | 530 | 232,000 |
| 2006/12/05 | 515 | 522 | 510 | 518 | 186,000 |
| 2006/12/04 | 509 | 516 | 505 | 516 | 93,000 |
| 2006/12/01 | 510 | 515 | 509 | 512 | 84,000 |
| 2006/11/30 | 504 | 511 | 504 | 507 | 162,000 |
| 2006/11/29 | 497 | 504 | 495 | 504 | 185,000 |
| 2006/11/28 | 490 | 497 | 486 | 496 | 111,000 |
| 2006/11/27 | 495 | 499 | 491 | 496 | 121,000 |
| 2006/11/24 | 499 | 509 | 491 | 496 | 249,000 |
| 2006/11/22 | 490 | 506 | 482 | 499 | 229,000 |
| 2006/11/21 | 498 | 501 | 492 | 492 | 99,000 |
| 2006/11/20 | 521 | 521 | 497 | 498 | 180,000 |
| 2006/11/17 | 528 | 528 | 511 | 519 | 111,000 |
| 2006/11/16 | 525 | 534 | 525 | 526 | 239,000 |
| 2006/11/15 | 527 | 533 | 520 | 524 | 186,000 |
| 2006/11/14 | 511 | 533 | 511 | 527 | 101,000 |
| 2006/11/13 | 518 | 519 | 506 | 515 | 140,000 |
| 2006/11/10 | 528 | 528 | 518 | 525 | 133,000 |
| 2006/11/09 | 531 | 531 | 525 | 526 | 80,000 |
| 2006/11/08 | 536 | 538 | 529 | 535 | 222,000 |
| 2006/11/07 | 540 | 545 | 538 | 538 | 143,000 |
| 2006/11/06 | 536 | 545 | 535 | 539 | 246,000 |
| 2006/11/02 | 525 | 533 | 524 | 533 | 96,000 |
| 2006/11/01 | 527 | 537 | 527 | 534 | 95,000 |
| 2006/10/31 | 523 | 533 | 519 | 526 | 124,000 |
| 2006/10/30 | 538 | 538 | 522 | 522 | 116,000 |
| 2006/10/27 | 534 | 539 | 527 | 539 | 163,000 |
| 2006/10/26 | 536 | 540 | 534 | 539 | 109,000 |
| 2006/10/25 | 539 | 544 | 537 | 543 | 176,000 |
| 2006/10/24 | 541 | 546 | 538 | 545 | 220,000 |
| 2006/10/23 | 542 | 546 | 536 | 546 | 118,000 |
| 2006/10/20 | 542 | 547 | 540 | 542 | 161,000 |
| 2006/10/19 | 546 | 550 | 540 | 546 | 232,000 |
| 2006/10/18 | 539 | 547 | 537 | 544 | 260,000 |
| 2006/10/17 | 536 | 541 | 533 | 537 | 233,000 |
| 2006/10/16 | 532 | 539 | 530 | 536 | 111,000 |
| 2006/10/13 | 525 | 534 | 519 | 531 | 130,000 |
| 2006/10/12 | 518 | 530 | 518 | 523 | 174,000 |
| 2006/10/11 | 534 | 538 | 527 | 528 | 119,000 |
| 2006/10/10 | 536 | 538 | 531 | 532 | 82,000 |
| 2006/10/06 | 540 | 540 | 531 | 536 | 138,000 |
| 2006/10/05 | 530 | 541 | 530 | 540 | 247,000 |
| 2006/10/04 | 528 | 534 | 528 | 530 | 142,000 |
| 2006/10/03 | 530 | 533 | 527 | 528 | 142,000 |
| 2006/10/02 | 534 | 535 | 529 | 531 | 171,000 |
| 2006/09/29 | 534 | 535 | 530 | 533 | 161,000 |
| 2006/09/28 | 528 | 533 | 524 | 532 | 162,000 |
| 2006/09/27 | 535 | 535 | 522 | 530 | 385,000 |
| 2006/09/26 | 510 | 531 | 510 | 530 | 856,000 |
| 2006/09/25 | 490 | 504 | 490 | 504 | 151,000 |
| 2006/09/22 | 493 | 501 | 493 | 495 | 185,000 |
| 2006/09/21 | 501 | 501 | 493 | 498 | 34,000 |
| 2006/09/20 | 500 | 505 | 492 | 492 | 78,000 |
| 2006/09/19 | 496 | 510 | 494 | 496 | 67,000 |
| 2006/09/15 | 491 | 493 | 489 | 491 | 57,000 |
| 2006/09/14 | 496 | 498 | 490 | 498 | 51,000 |
| 2006/09/13 | 500 | 500 | 487 | 491 | 123,000 |
| 2006/09/12 | 494 | 504 | 493 | 500 | 114,000 |
| 2006/09/11 | 502 | 503 | 493 | 494 | 111,000 |
| 2006/09/08 | 495 | 503 | 495 | 503 | 189,000 |
| 2006/09/07 | 504 | 504 | 496 | 500 | 93,000 |
| 2006/09/06 | 510 | 513 | 506 | 509 | 39,000 |
| 2006/09/05 | 514 | 518 | 511 | 513 | 68,000 |
| 2006/09/04 | 518 | 520 | 517 | 517 | 105,000 |
| 2006/09/01 | 520 | 520 | 514 | 520 | 42,000 |
| 2006/08/31 | 515 | 520 | 512 | 520 | 73,000 |
| 2006/08/30 | 511 | 513 | 508 | 512 | 62,000 |
| 2006/08/29 | 516 | 516 | 506 | 513 | 35,000 |
| 2006/08/28 | 515 | 517 | 513 | 515 | 77,000 |
| 2006/08/25 | 517 | 518 | 514 | 518 | 64,000 |
| 2006/08/24 | 516 | 520 | 515 | 515 | 87,000 |
| 2006/08/23 | 518 | 519 | 515 | 516 | 65,000 |
| 2006/08/22 | 519 | 519 | 513 | 518 | 80,000 |
| 2006/08/21 | 520 | 520 | 514 | 516 | 68,000 |
| 2006/08/18 | 518 | 520 | 513 | 519 | 121,000 |
| 2006/08/17 | 516 | 520 | 513 | 516 | 141,000 |
| 2006/08/16 | 515 | 520 | 515 | 516 | 76,000 |
| 2006/08/15 | 507 | 513 | 507 | 512 | 41,000 |
| 2006/08/14 | 504 | 513 | 504 | 513 | 43,000 |
| 2006/08/11 | 499 | 507 | 499 | 503 | 75,000 |
| 2006/08/10 | 502 | 507 | 499 | 507 | 77,000 |
| 2006/08/09 | 499 | 501 | 495 | 501 | 73,000 |
| 2006/08/08 | 498 | 506 | 497 | 503 | 89,000 |
| 2006/08/07 | 501 | 506 | 494 | 498 | 94,000 |
| 2006/08/04 | 502 | 503 | 498 | 501 | 43,000 |
| 2006/08/03 | 501 | 503 | 496 | 502 | 57,000 |
| 2006/08/02 | 493 | 505 | 491 | 501 | 104,000 |
| 2006/08/01 | 500 | 504 | 496 | 498 | 62,000 |
| 2006/07/31 | 493 | 501 | 492 | 493 | 119,000 |
| 2006/07/28 | 481 | 494 | 478 | 489 | 154,000 |
| 2006/07/27 | 479 | 484 | 472 | 482 | 98,000 |
| 2006/07/26 | 484 | 489 | 481 | 484 | 121,000 |
| 2006/07/25 | 488 | 493 | 479 | 483 | 50,000 |
| 2006/07/24 | 486 | 486 | 471 | 485 | 70,000 |
| 2006/07/21 | 481 | 489 | 479 | 487 | 108,000 |
| 2006/07/20 | 484 | 486 | 478 | 486 | 100,000 |
| 2006/07/19 | 473 | 474 | 462 | 470 | 81,000 |
| 2006/07/18 | 479 | 480 | 466 | 472 | 127,000 |
| 2006/07/14 | 482 | 485 | 479 | 479 | 67,000 |
| 2006/07/13 | 485 | 494 | 483 | 487 | 87,000 |
| 2006/07/12 | 494 | 497 | 492 | 493 | 104,000 |
| 2006/07/11 | 503 | 503 | 493 | 500 | 116,000 |
| 2006/07/10 | 503 | 503 | 490 | 500 | 197,000 |
| 2006/07/07 | 502 | 506 | 500 | 503 | 172,000 |
| 2006/07/06 | 515 | 515 | 504 | 508 | 134,000 |
| 2006/07/05 | 508 | 518 | 507 | 516 | 131,000 |
| 2006/07/04 | 522 | 523 | 510 | 517 | 72,000 |
| 2006/07/03 | 523 | 531 | 522 | 522 | 142,000 |
| 2006/06/30 | 541 | 541 | 515 | 523 | 215,000 |
| 2006/06/29 | 504 | 514 | 504 | 511 | 111,000 |
| 2006/06/28 | 501 | 505 | 496 | 503 | 165,000 |
| 2006/06/27 | 502 | 502 | 495 | 502 | 177,000 |
| 2006/06/26 | 501 | 507 | 499 | 502 | 98,000 |
| 2006/06/23 | 496 | 502 | 492 | 501 | 112,000 |
| 2006/06/22 | 502 | 503 | 496 | 502 | 78,000 |
| 2006/06/21 | 497 | 502 | 489 | 492 | 114,000 |
| 2006/06/20 | 499 | 500 | 493 | 494 | 135,000 |
| 2006/06/19 | 497 | 499 | 483 | 489 | 137,000 |
| 2006/06/16 | 484 | 493 | 482 | 487 | 115,000 |
| 2006/06/15 | 470 | 478 | 470 | 476 | 89,000 |
| 2006/06/14 | 463 | 477 | 457 | 469 | 141,000 |
| 2006/06/13 | 478 | 483 | 463 | 463 | 244,000 |
| 2006/06/12 | 465 | 472 | 461 | 469 | 174,000 |
| 2006/06/09 | 457 | 468 | 452 | 466 | 259,000 |
| 2006/06/08 | 460 | 466 | 454 | 460 | 345,000 |
| 2006/06/07 | 487 | 494 | 480 | 480 | 475,000 |
| 2006/06/06 | 490 | 495 | 488 | 490 | 197,000 |
| 2006/06/05 | 501 | 508 | 495 | 502 | 215,000 |
| 2006/06/02 | 505 | 507 | 484 | 507 | 243,000 |
| 2006/06/01 | 512 | 515 | 504 | 505 | 174,000 |
| 2006/05/31 | 514 | 514 | 507 | 509 | 135,000 |
| 2006/05/30 | 523 | 529 | 519 | 524 | 208,000 |
| 2006/05/29 | 525 | 525 | 519 | 521 | 92,000 |
| 2006/05/26 | 517 | 524 | 516 | 524 | 129,000 |
| 2006/05/25 | 513 | 518 | 503 | 516 | 163,000 |
| 2006/05/24 | 515 | 519 | 511 | 519 | 96,000 |
| 2006/05/23 | 527 | 528 | 515 | 515 | 316,000 |
| 2006/05/22 | 540 | 540 | 521 | 525 | 220,000 |
| 2006/05/19 | 517 | 539 | 511 | 532 | 219,000 |
| 2006/05/18 | 516 | 520 | 509 | 517 | 151,000 |
| 2006/05/17 | 532 | 532 | 516 | 523 | 94,000 |
| 2006/05/16 | 530 | 540 | 521 | 522 | 135,000 |
| 2006/05/15 | 522 | 542 | 522 | 536 | 247,000 |
| 2006/05/12 | 537 | 538 | 526 | 529 | 128,000 |
| 2006/05/11 | 529 | 541 | 529 | 539 | 274,000 |
| 2006/05/10 | 540 | 547 | 533 | 537 | 291,000 |
| 2006/05/09 | 547 | 550 | 536 | 544 | 154,000 |
| 2006/05/08 | 554 | 559 | 549 | 550 | 238,000 |
| 2006/05/02 | 536 | 549 | 531 | 547 | 217,000 |
| 2006/05/01 | 535 | 540 | 534 | 537 | 222,000 |
| 2006/04/28 | 546 | 546 | 532 | 540 | 652,000 |
| 2006/04/27 | 522 | 552 | 521 | 547 | 1,448,000 |
| 2006/04/26 | 511 | 512 | 506 | 508 | 90,000 |
| 2006/04/25 | 507 | 512 | 506 | 506 | 73,000 |
| 2006/04/24 | 514 | 515 | 505 | 506 | 111,000 |
| 2006/04/21 | 513 | 520 | 513 | 517 | 133,000 |
| 2006/04/20 | 516 | 516 | 514 | 516 | 65,000 |
| 2006/04/19 | 520 | 522 | 517 | 517 | 154,000 |
| 2006/04/18 | 515 | 519 | 511 | 518 | 95,000 |
| 2006/04/17 | 523 | 523 | 512 | 515 | 131,000 |
| 2006/04/14 | 523 | 524 | 520 | 520 | 113,000 |
| 2006/04/13 | 525 | 526 | 523 | 523 | 128,000 |
| 2006/04/12 | 526 | 529 | 525 | 525 | 130,000 |
| 2006/04/11 | 528 | 529 | 525 | 525 | 129,000 |
| 2006/04/10 | 528 | 528 | 525 | 528 | 85,000 |
| 2006/04/07 | 522 | 527 | 522 | 527 | 105,000 |
| 2006/04/06 | 523 | 525 | 522 | 522 | 148,000 |
| 2006/04/05 | 530 | 530 | 521 | 521 | 136,000 |
| 2006/04/04 | 529 | 529 | 524 | 528 | 118,000 |
| 2006/04/03 | 523 | 529 | 520 | 528 | 149,000 |
| 2006/03/31 | 529 | 529 | 524 | 524 | 129,000 |
| 2006/03/30 | 528 | 532 | 528 | 529 | 153,000 |
| 2006/03/29 | 531 | 538 | 530 | 533 | 242,000 |
| 2006/03/28 | 522 | 537 | 522 | 534 | 227,000 |
| 2006/03/27 | 535 | 543 | 535 | 541 | 226,000 |
| 2006/03/24 | 536 | 538 | 534 | 538 | 178,000 |
| 2006/03/23 | 534 | 538 | 533 | 535 | 177,000 |
| 2006/03/22 | 538 | 540 | 531 | 532 | 239,000 |
| 2006/03/20 | 524 | 534 | 522 | 534 | 245,000 |
| 2006/03/17 | 522 | 522 | 519 | 521 | 140,000 |
| 2006/03/16 | 526 | 526 | 518 | 518 | 176,000 |
| 2006/03/15 | 530 | 532 | 526 | 526 | 180,000 |
| 2006/03/14 | 519 | 527 | 519 | 524 | 277,000 |
| 2006/03/13 | 520 | 527 | 520 | 527 | 311,000 |
| 2006/03/10 | 511 | 516 | 511 | 516 | 323,000 |
| 2006/03/09 | 507 | 515 | 507 | 514 | 151,000 |
| 2006/03/08 | 510 | 512 | 506 | 506 | 176,000 |
| 2006/03/07 | 512 | 512 | 506 | 508 | 131,000 |
| 2006/03/06 | 511 | 513 | 504 | 505 | 340,000 |
| 2006/03/03 | 514 | 517 | 511 | 512 | 177,000 |
| 2006/03/02 | 525 | 526 | 517 | 518 | 194,000 |
| 2006/03/01 | 526 | 526 | 520 | 521 | 275,000 |
| 2006/02/28 | 530 | 530 | 522 | 526 | 274,000 |
| 2006/02/27 | 527 | 535 | 525 | 530 | 226,000 |
| 2006/02/24 | 520 | 526 | 517 | 524 | 113,000 |
| 2006/02/23 | 520 | 525 | 520 | 520 | 110,000 |
| 2006/02/22 | 514 | 516 | 511 | 513 | 148,000 |
| 2006/02/21 | 500 | 513 | 500 | 510 | 223,000 |
| 2006/02/20 | 510 | 516 | 500 | 500 | 395,000 |
| 2006/02/17 | 525 | 526 | 516 | 516 | 229,000 |
| 2006/02/16 | 526 | 534 | 520 | 523 | 215,000 |
| 2006/02/15 | 533 | 538 | 529 | 530 | 221,000 |
| 2006/02/14 | 533 | 540 | 522 | 531 | 258,000 |
| 2006/02/13 | 547 | 547 | 534 | 539 | 298,000 |
| 2006/02/10 | 555 | 562 | 545 | 548 | 301,000 |
| 2006/02/09 | 561 | 567 | 556 | 559 | 185,000 |
| 2006/02/08 | 571 | 573 | 560 | 561 | 272,000 |
| 2006/02/07 | 564 | 570 | 562 | 570 | 364,000 |
| 2006/02/06 | 556 | 563 | 556 | 562 | 261,000 |
| 2006/02/03 | 555 | 558 | 551 | 553 | 214,000 |
| 2006/02/02 | 558 | 560 | 552 | 555 | 244,000 |
| 2006/02/01 | 559 | 559 | 551 | 551 | 185,000 |
| 2006/01/31 | 554 | 559 | 553 | 555 | 249,000 |
| 2006/01/30 | 557 | 563 | 556 | 556 | 287,000 |
| 2006/01/27 | 543 | 552 | 540 | 552 | 267,000 |
| 2006/01/26 | 541 | 548 | 536 | 536 | 276,000 |
| 2006/01/25 | 547 | 547 | 537 | 540 | 311,000 |
| 2006/01/24 | 529 | 544 | 529 | 540 | 238,000 |
| 2006/01/23 | 530 | 532 | 524 | 525 | 236,000 |
| 2006/01/20 | 555 | 555 | 532 | 534 | 255,000 |
| 2006/01/19 | 516 | 541 | 516 | 535 | 436,000 |
| 2006/01/18 | 547 | 547 | 518 | 518 | 379,000 |
| 2006/01/17 | 566 | 568 | 547 | 548 | 483,000 |
| 2006/01/16 | 574 | 574 | 564 | 566 | 404,000 |
| 2006/01/13 | 562 | 578 | 558 | 570 | 508,000 |
| 2006/01/12 | 557 | 562 | 550 | 560 | 660,000 |
| 2006/01/11 | 544 | 557 | 542 | 547 | 547,000 |
| 2006/01/10 | 538 | 545 | 536 | 539 | 588,000 |
| 2006/01/06 | 532 | 536 | 530 | 531 | 362,000 |
| 2006/01/05 | 528 | 531 | 524 | 530 | 250,000 |
| 2006/01/04 | 520 | 529 | 518 | 528 | 141,000 |