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 |
|---|---|---|---|---|---|
| 2008/12/30 | 206 | 215 | 206 | 215 | 66,000 |
| 2008/12/29 | 208 | 209 | 208 | 209 | 45,000 |
| 2008/12/26 | 208 | 208 | 204 | 206 | 56,000 |
| 2008/12/25 | 211 | 214 | 203 | 204 | 169,000 |
| 2008/12/24 | 214 | 220 | 214 | 216 | 86,000 |
| 2008/12/22 | 218 | 221 | 216 | 219 | 86,000 |
| 2008/12/19 | 215 | 221 | 215 | 216 | 107,000 |
| 2008/12/18 | 220 | 223 | 215 | 219 | 210,000 |
| 2008/12/17 | 222 | 222 | 215 | 216 | 184,000 |
| 2008/12/16 | 217 | 220 | 215 | 217 | 156,000 |
| 2008/12/15 | 220 | 220 | 216 | 219 | 135,000 |
| 2008/12/12 | 219 | 222 | 214 | 216 | 221,000 |
| 2008/12/11 | 222 | 226 | 218 | 222 | 284,000 |
| 2008/12/10 | 215 | 219 | 215 | 217 | 144,000 |
| 2008/12/09 | 223 | 223 | 215 | 217 | 142,000 |
| 2008/12/08 | 220 | 222 | 217 | 219 | 144,000 |
| 2008/12/05 | 209 | 218 | 209 | 216 | 158,000 |
| 2008/12/04 | 216 | 219 | 210 | 213 | 155,000 |
| 2008/12/03 | 233 | 233 | 220 | 221 | 287,000 |
| 2008/12/02 | 215 | 215 | 207 | 208 | 151,000 |
| 2008/12/01 | 226 | 226 | 220 | 221 | 138,000 |
| 2008/11/28 | 225 | 230 | 221 | 226 | 149,000 |
| 2008/11/27 | 225 | 227 | 223 | 225 | 114,000 |
| 2008/11/26 | 224 | 225 | 220 | 220 | 92,000 |
| 2008/11/25 | 233 | 233 | 218 | 224 | 125,000 |
| 2008/11/21 | 224 | 225 | 205 | 223 | 239,000 |
| 2008/11/20 | 239 | 239 | 225 | 229 | 138,000 |
| 2008/11/19 | 236 | 239 | 234 | 238 | 186,000 |
| 2008/11/18 | 245 | 246 | 233 | 236 | 243,000 |
| 2008/11/17 | 234 | 242 | 230 | 240 | 264,000 |
| 2008/11/14 | 240 | 246 | 232 | 233 | 91,000 |
| 2008/11/13 | 239 | 239 | 233 | 235 | 120,000 |
| 2008/11/12 | 239 | 249 | 237 | 243 | 95,000 |
| 2008/11/11 | 258 | 258 | 242 | 244 | 185,000 |
| 2008/11/10 | 239 | 256 | 239 | 254 | 164,000 |
| 2008/11/07 | 249 | 249 | 233 | 234 | 244,000 |
| 2008/11/06 | 262 | 262 | 250 | 253 | 169,000 |
| 2008/11/05 | 255 | 266 | 248 | 258 | 310,000 |
| 2008/11/04 | 240 | 246 | 238 | 245 | 242,000 |
| 2008/10/31 | 248 | 248 | 234 | 235 | 307,000 |
| 2008/10/30 | 225 | 243 | 215 | 243 | 385,000 |
| 2008/10/29 | 225 | 230 | 212 | 225 | 326,000 |
| 2008/10/28 | 193 | 210 | 192 | 210 | 460,000 |
| 2008/10/27 | 208 | 210 | 199 | 200 | 386,000 |
| 2008/10/24 | 225 | 225 | 215 | 216 | 323,000 |
| 2008/10/23 | 231 | 231 | 219 | 226 | 340,000 |
| 2008/10/22 | 256 | 256 | 237 | 237 | 246,000 |
| 2008/10/21 | 263 | 265 | 256 | 259 | 180,000 |
| 2008/10/20 | 259 | 264 | 251 | 258 | 250,000 |
| 2008/10/17 | 247 | 249 | 232 | 249 | 253,000 |
| 2008/10/16 | 244 | 244 | 223 | 227 | 419,000 |
| 2008/10/15 | 267 | 267 | 242 | 257 | 410,000 |
| 2008/10/14 | 265 | 277 | 264 | 277 | 241,000 |
| 2008/10/10 | 213 | 233 | 210 | 230 | 348,000 |
| 2008/10/09 | 216 | 235 | 216 | 228 | 231,000 |
| 2008/10/08 | 225 | 235 | 218 | 221 | 328,000 |
| 2008/10/07 | 230 | 246 | 222 | 240 | 279,000 |
| 2008/10/06 | 259 | 259 | 247 | 250 | 286,000 |
| 2008/10/03 | 271 | 273 | 264 | 269 | 267,000 |
| 2008/10/02 | 288 | 288 | 273 | 273 | 212,000 |
| 2008/10/01 | 287 | 287 | 280 | 283 | 227,000 |
| 2008/09/30 | 279 | 286 | 272 | 286 | 266,000 |
| 2008/09/29 | 290 | 293 | 286 | 287 | 227,000 |
| 2008/09/26 | 306 | 307 | 286 | 288 | 295,000 |
| 2008/09/25 | 308 | 311 | 305 | 305 | 214,000 |
| 2008/09/24 | 323 | 323 | 315 | 323 | 173,000 |
| 2008/09/22 | 329 | 333 | 325 | 327 | 221,000 |
| 2008/09/19 | 309 | 329 | 309 | 325 | 361,000 |
| 2008/09/18 | 286 | 315 | 280 | 315 | 354,000 |
| 2008/09/17 | 298 | 305 | 285 | 287 | 303,000 |
| 2008/09/16 | 281 | 286 | 280 | 284 | 252,000 |
| 2008/09/12 | 294 | 298 | 293 | 296 | 182,000 |
| 2008/09/11 | 297 | 299 | 288 | 290 | 195,000 |
| 2008/09/10 | 290 | 299 | 287 | 297 | 230,000 |
| 2008/09/09 | 300 | 300 | 294 | 297 | 157,000 |
| 2008/09/08 | 290 | 300 | 290 | 298 | 126,000 |
| 2008/09/05 | 281 | 287 | 281 | 284 | 371,000 |
| 2008/09/04 | 302 | 302 | 294 | 298 | 235,000 |
| 2008/09/03 | 308 | 310 | 300 | 304 | 173,000 |
| 2008/09/02 | 316 | 319 | 302 | 305 | 298,000 |
| 2008/09/01 | 327 | 327 | 318 | 319 | 107,000 |
| 2008/08/29 | 318 | 329 | 318 | 329 | 200,000 |
| 2008/08/28 | 315 | 317 | 313 | 315 | 155,000 |
| 2008/08/27 | 322 | 323 | 314 | 315 | 122,000 |
| 2008/08/26 | 315 | 321 | 314 | 319 | 83,000 |
| 2008/08/25 | 318 | 322 | 317 | 320 | 144,000 |
| 2008/08/22 | 313 | 315 | 310 | 313 | 141,000 |
| 2008/08/21 | 316 | 319 | 314 | 314 | 96,000 |
| 2008/08/20 | 313 | 317 | 310 | 316 | 194,000 |
| 2008/08/19 | 339 | 339 | 315 | 315 | 420,000 |
| 2008/08/18 | 340 | 340 | 330 | 334 | 280,000 |
| 2008/08/15 | 327 | 335 | 327 | 335 | 182,000 |
| 2008/08/14 | 327 | 333 | 325 | 330 | 305,000 |
| 2008/08/13 | 338 | 338 | 329 | 329 | 270,000 |
| 2008/08/12 | 344 | 347 | 333 | 333 | 213,000 |
| 2008/08/11 | 344 | 349 | 336 | 343 | 287,000 |
| 2008/08/08 | 347 | 351 | 343 | 344 | 210,000 |
| 2008/08/07 | 350 | 355 | 349 | 351 | 206,000 |
| 2008/08/06 | 352 | 358 | 345 | 350 | 394,000 |
| 2008/08/05 | 360 | 370 | 344 | 345 | 474,000 |
| 2008/08/04 | 388 | 391 | 358 | 359 | 499,000 |
| 2008/08/01 | 398 | 401 | 394 | 398 | 327,000 |
| 2008/07/31 | 401 | 406 | 399 | 403 | 256,000 |
| 2008/07/30 | 395 | 399 | 392 | 399 | 223,000 |
| 2008/07/29 | 390 | 391 | 378 | 391 | 282,000 |
| 2008/07/28 | 394 | 399 | 394 | 397 | 213,000 |
| 2008/07/25 | 405 | 405 | 394 | 395 | 244,000 |
| 2008/07/24 | 399 | 410 | 398 | 410 | 257,000 |
| 2008/07/23 | 391 | 399 | 391 | 398 | 220,000 |
| 2008/07/22 | 378 | 391 | 378 | 391 | 186,000 |
| 2008/07/18 | 383 | 384 | 376 | 378 | 224,000 |
| 2008/07/17 | 383 | 383 | 376 | 379 | 256,000 |
| 2008/07/16 | 370 | 377 | 367 | 373 | 287,000 |
| 2008/07/15 | 369 | 372 | 365 | 372 | 216,000 |
| 2008/07/14 | 370 | 376 | 364 | 368 | 351,000 |
| 2008/07/11 | 371 | 376 | 365 | 369 | 248,000 |
| 2008/07/10 | 364 | 374 | 364 | 371 | 219,000 |
| 2008/07/09 | 373 | 377 | 368 | 369 | 275,000 |
| 2008/07/08 | 381 | 381 | 366 | 368 | 240,000 |
| 2008/07/07 | 385 | 385 | 375 | 378 | 416,000 |
| 2008/07/04 | 394 | 395 | 384 | 389 | 236,000 |
| 2008/07/03 | 398 | 398 | 382 | 391 | 320,000 |
| 2008/07/02 | 399 | 400 | 386 | 397 | 433,000 |
| 2008/07/01 | 404 | 412 | 399 | 400 | 286,000 |
| 2008/06/30 | 408 | 411 | 404 | 408 | 188,000 |
| 2008/06/27 | 412 | 415 | 404 | 413 | 303,000 |
| 2008/06/26 | 418 | 422 | 414 | 417 | 270,000 |
| 2008/06/25 | 419 | 419 | 408 | 419 | 345,000 |
| 2008/06/24 | 410 | 410 | 404 | 409 | 190,000 |
| 2008/06/23 | 408 | 410 | 398 | 407 | 310,000 |
| 2008/06/20 | 408 | 414 | 406 | 411 | 289,000 |
| 2008/06/19 | 414 | 416 | 408 | 413 | 239,000 |
| 2008/06/18 | 417 | 420 | 409 | 418 | 393,000 |
| 2008/06/17 | 407 | 417 | 405 | 416 | 355,000 |
| 2008/06/16 | 403 | 406 | 398 | 406 | 251,000 |
| 2008/06/13 | 390 | 400 | 389 | 398 | 330,000 |
| 2008/06/12 | 390 | 393 | 387 | 392 | 421,000 |
| 2008/06/11 | 399 | 401 | 390 | 401 | 236,000 |
| 2008/06/10 | 406 | 409 | 394 | 397 | 255,000 |
| 2008/06/09 | 399 | 406 | 397 | 401 | 290,000 |
| 2008/06/06 | 420 | 425 | 417 | 417 | 295,000 |
| 2008/06/05 | 413 | 419 | 409 | 419 | 298,000 |
| 2008/06/04 | 412 | 414 | 408 | 412 | 253,000 |
| 2008/06/03 | 422 | 422 | 405 | 408 | 240,000 |
| 2008/06/02 | 416 | 422 | 409 | 422 | 250,000 |
| 2008/05/30 | 401 | 412 | 396 | 412 | 341,000 |
| 2008/05/29 | 398 | 398 | 389 | 397 | 196,000 |
| 2008/05/28 | 403 | 411 | 390 | 390 | 180,000 |
| 2008/05/27 | 403 | 406 | 397 | 404 | 212,000 |
| 2008/05/26 | 413 | 413 | 402 | 402 | 208,000 |
| 2008/05/23 | 420 | 424 | 417 | 419 | 152,000 |
| 2008/05/22 | 411 | 427 | 404 | 424 | 249,000 |
| 2008/05/21 | 418 | 426 | 411 | 413 | 570,000 |
| 2008/05/20 | 427 | 433 | 423 | 423 | 267,000 |
| 2008/05/19 | 428 | 429 | 421 | 424 | 284,000 |
| 2008/05/16 | 422 | 426 | 409 | 423 | 466,000 |
| 2008/05/15 | 420 | 434 | 420 | 427 | 513,000 |
| 2008/05/14 | 397 | 420 | 397 | 418 | 401,000 |
| 2008/05/13 | 393 | 400 | 391 | 398 | 222,000 |
| 2008/05/12 | 380 | 392 | 377 | 389 | 334,000 |
| 2008/05/09 | 410 | 411 | 394 | 395 | 387,000 |
| 2008/05/08 | 415 | 417 | 409 | 410 | 226,000 |
| 2008/05/07 | 410 | 416 | 409 | 415 | 305,000 |
| 2008/05/02 | 405 | 410 | 402 | 404 | 337,000 |
| 2008/05/01 | 409 | 409 | 399 | 402 | 181,000 |
| 2008/04/30 | 393 | 411 | 393 | 408 | 459,000 |
| 2008/04/28 | 394 | 407 | 392 | 397 | 386,000 |
| 2008/04/25 | 384 | 393 | 384 | 392 | 248,000 |
| 2008/04/24 | 388 | 392 | 382 | 384 | 258,000 |
| 2008/04/23 | 376 | 390 | 376 | 383 | 313,000 |
| 2008/04/22 | 384 | 384 | 377 | 381 | 375,000 |
| 2008/04/21 | 369 | 386 | 366 | 385 | 1,157,000 |
| 2008/04/18 | 368 | 372 | 350 | 354 | 1,659,000 |
| 2008/04/17 | 365 | 369 | 360 | 366 | 318,000 |
| 2008/04/16 | 351 | 357 | 350 | 357 | 200,000 |
| 2008/04/15 | 349 | 356 | 343 | 351 | 349,000 |
| 2008/04/14 | 354 | 354 | 347 | 349 | 233,000 |
| 2008/04/11 | 349 | 366 | 349 | 364 | 356,000 |
| 2008/04/10 | 352 | 353 | 346 | 348 | 396,000 |
| 2008/04/09 | 367 | 368 | 358 | 362 | 556,000 |
| 2008/04/08 | 365 | 371 | 360 | 363 | 247,000 |
| 2008/04/07 | 366 | 371 | 356 | 370 | 253,000 |
| 2008/04/04 | 376 | 380 | 363 | 366 | 324,000 |
| 2008/04/03 | 378 | 378 | 366 | 371 | 364,000 |
| 2008/04/02 | 370 | 375 | 370 | 373 | 309,000 |
| 2008/04/01 | 360 | 367 | 355 | 358 | 404,000 |
| 2008/03/31 | 367 | 369 | 349 | 359 | 432,000 |
| 2008/03/28 | 367 | 378 | 364 | 377 | 289,000 |
| 2008/03/27 | 375 | 377 | 364 | 366 | 1,089,000 |
| 2008/03/26 | 365 | 376 | 362 | 375 | 969,000 |
| 2008/03/25 | 366 | 373 | 361 | 370 | 345,000 |
| 2008/03/24 | 367 | 369 | 361 | 362 | 246,000 |
| 2008/03/21 | 338 | 359 | 338 | 358 | 383,000 |
| 2008/03/19 | 334 | 344 | 331 | 338 | 508,000 |
| 2008/03/18 | 340 | 341 | 320 | 324 | 572,000 |
| 2008/03/17 | 335 | 335 | 322 | 330 | 312,000 |
| 2008/03/14 | 349 | 349 | 336 | 338 | 394,000 |
| 2008/03/13 | 348 | 353 | 340 | 341 | 256,000 |
| 2008/03/12 | 370 | 375 | 352 | 358 | 434,000 |
| 2008/03/11 | 332 | 354 | 331 | 353 | 498,000 |
| 2008/03/10 | 345 | 345 | 330 | 335 | 473,000 |
| 2008/03/07 | 358 | 360 | 350 | 354 | 439,000 |
| 2008/03/06 | 361 | 371 | 359 | 368 | 339,000 |
| 2008/03/05 | 358 | 365 | 358 | 361 | 250,000 |
| 2008/03/04 | 363 | 367 | 357 | 360 | 872,000 |
| 2008/03/03 | 371 | 374 | 360 | 364 | 656,000 |
| 2008/02/29 | 395 | 396 | 381 | 384 | 353,000 |
| 2008/02/28 | 395 | 401 | 394 | 397 | 279,000 |
| 2008/02/27 | 393 | 402 | 393 | 397 | 314,000 |
| 2008/02/26 | 398 | 403 | 387 | 388 | 340,000 |
| 2008/02/25 | 389 | 395 | 388 | 393 | 380,000 |
| 2008/02/22 | 390 | 395 | 386 | 391 | 302,000 |
| 2008/02/21 | 380 | 394 | 380 | 392 | 363,000 |
| 2008/02/20 | 390 | 393 | 379 | 380 | 513,000 |
| 2008/02/19 | 395 | 398 | 386 | 390 | 729,000 |
| 2008/02/18 | 414 | 426 | 383 | 385 | 905,000 |
| 2008/02/15 | 408 | 408 | 389 | 404 | 538,000 |
| 2008/02/14 | 401 | 405 | 399 | 403 | 282,000 |
| 2008/02/13 | 405 | 408 | 385 | 386 | 366,000 |
| 2008/02/12 | 391 | 396 | 391 | 393 | 213,000 |
| 2008/02/08 | 397 | 406 | 391 | 391 | 212,000 |
| 2008/02/07 | 403 | 406 | 387 | 402 | 321,000 |
| 2008/02/06 | 411 | 413 | 405 | 408 | 348,000 |
| 2008/02/05 | 431 | 440 | 420 | 431 | 370,000 |
| 2008/02/04 | 421 | 439 | 421 | 439 | 366,000 |
| 2008/02/01 | 416 | 419 | 404 | 416 | 248,000 |
| 2008/01/31 | 395 | 418 | 385 | 417 | 364,000 |
| 2008/01/30 | 401 | 411 | 397 | 405 | 739,000 |
| 2008/01/29 | 392 | 401 | 387 | 396 | 605,000 |
| 2008/01/28 | 388 | 393 | 376 | 379 | 421,000 |
| 2008/01/25 | 374 | 393 | 374 | 393 | 550,000 |
| 2008/01/24 | 367 | 371 | 358 | 364 | 582,000 |
| 2008/01/23 | 338 | 355 | 338 | 342 | 645,000 |
| 2008/01/22 | 346 | 347 | 318 | 318 | 790,000 |
| 2008/01/21 | 379 | 380 | 356 | 357 | 390,000 |
| 2008/01/18 | 359 | 382 | 356 | 380 | 629,000 |
| 2008/01/17 | 354 | 369 | 352 | 364 | 557,000 |
| 2008/01/16 | 350 | 369 | 337 | 347 | 677,000 |
| 2008/01/15 | 402 | 402 | 373 | 375 | 469,000 |
| 2008/01/11 | 413 | 419 | 397 | 399 | 473,000 |
| 2008/01/10 | 417 | 425 | 410 | 411 | 330,000 |
| 2008/01/09 | 413 | 423 | 410 | 422 | 328,000 |
| 2008/01/08 | 423 | 423 | 412 | 420 | 378,000 |
| 2008/01/07 | 426 | 429 | 416 | 425 | 584,000 |
| 2008/01/04 | 460 | 460 | 431 | 431 | 384,000 |