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 |
|---|---|---|---|---|---|
| 2009/12/30 | 277 | 277 | 267 | 267 | 86,000 |
| 2009/12/29 | 273 | 275 | 271 | 274 | 58,000 |
| 2009/12/28 | 274 | 279 | 273 | 276 | 77,000 |
| 2009/12/25 | 277 | 278 | 273 | 275 | 57,000 |
| 2009/12/24 | 276 | 277 | 266 | 277 | 180,000 |
| 2009/12/22 | 278 | 282 | 274 | 274 | 227,000 |
| 2009/12/21 | 273 | 275 | 262 | 275 | 187,000 |
| 2009/12/18 | 277 | 282 | 268 | 273 | 296,000 |
| 2009/12/17 | 280 | 286 | 275 | 278 | 336,000 |
| 2009/12/16 | 270 | 277 | 267 | 276 | 230,000 |
| 2009/12/15 | 267 | 270 | 260 | 269 | 240,000 |
| 2009/12/14 | 269 | 270 | 262 | 268 | 177,000 |
| 2009/12/11 | 262 | 267 | 259 | 267 | 163,000 |
| 2009/12/10 | 258 | 264 | 255 | 257 | 142,000 |
| 2009/12/09 | 258 | 260 | 254 | 257 | 107,000 |
| 2009/12/08 | 260 | 263 | 256 | 258 | 104,000 |
| 2009/12/07 | 270 | 271 | 253 | 260 | 303,000 |
| 2009/12/04 | 256 | 257 | 252 | 255 | 119,000 |
| 2009/12/03 | 248 | 270 | 248 | 259 | 171,000 |
| 2009/12/02 | 249 | 253 | 246 | 250 | 148,000 |
| 2009/12/01 | 231 | 250 | 231 | 248 | 159,000 |
| 2009/11/30 | 234 | 240 | 229 | 232 | 206,000 |
| 2009/11/27 | 229 | 232 | 228 | 232 | 94,000 |
| 2009/11/26 | 232 | 237 | 231 | 234 | 106,000 |
| 2009/11/25 | 232 | 238 | 229 | 237 | 89,000 |
| 2009/11/24 | 231 | 232 | 230 | 231 | 33,000 |
| 2009/11/20 | 228 | 234 | 228 | 233 | 70,000 |
| 2009/11/19 | 238 | 238 | 233 | 236 | 47,000 |
| 2009/11/18 | 249 | 249 | 239 | 240 | 128,000 |
| 2009/11/17 | 254 | 254 | 246 | 250 | 98,000 |
| 2009/11/16 | 250 | 253 | 250 | 252 | 67,000 |
| 2009/11/13 | 249 | 251 | 249 | 250 | 47,000 |
| 2009/11/12 | 253 | 255 | 250 | 251 | 76,000 |
| 2009/11/11 | 260 | 263 | 251 | 251 | 118,000 |
| 2009/11/10 | 249 | 256 | 248 | 251 | 93,000 |
| 2009/11/09 | 244 | 251 | 241 | 250 | 58,000 |
| 2009/11/06 | 256 | 256 | 240 | 243 | 149,000 |
| 2009/11/05 | 255 | 257 | 252 | 255 | 105,000 |
| 2009/11/04 | 252 | 255 | 251 | 255 | 92,000 |
| 2009/11/02 | 253 | 256 | 249 | 255 | 190,000 |
| 2009/10/30 | 249 | 264 | 245 | 257 | 374,000 |
| 2009/10/29 | 234 | 234 | 229 | 233 | 207,000 |
| 2009/10/28 | 230 | 234 | 229 | 231 | 122,000 |
| 2009/10/27 | 232 | 233 | 223 | 229 | 182,000 |
| 2009/10/26 | 232 | 235 | 231 | 234 | 91,000 |
| 2009/10/23 | 235 | 236 | 232 | 232 | 113,000 |
| 2009/10/22 | 234 | 236 | 232 | 233 | 103,000 |
| 2009/10/21 | 231 | 236 | 230 | 236 | 117,000 |
| 2009/10/20 | 236 | 236 | 230 | 231 | 128,000 |
| 2009/10/19 | 232 | 232 | 229 | 232 | 155,000 |
| 2009/10/16 | 229 | 230 | 227 | 229 | 160,000 |
| 2009/10/15 | 234 | 237 | 226 | 228 | 318,000 |
| 2009/10/14 | 229 | 233 | 227 | 229 | 356,000 |
| 2009/10/13 | 228 | 230 | 223 | 228 | 516,000 |
| 2009/10/09 | 233 | 234 | 225 | 226 | 379,000 |
| 2009/10/08 | 242 | 242 | 233 | 234 | 135,000 |
| 2009/10/07 | 235 | 243 | 235 | 240 | 96,000 |
| 2009/10/06 | 237 | 240 | 230 | 233 | 111,000 |
| 2009/10/05 | 244 | 248 | 235 | 237 | 107,000 |
| 2009/10/02 | 246 | 246 | 242 | 243 | 74,000 |
| 2009/10/01 | 254 | 255 | 247 | 249 | 52,000 |
| 2009/09/30 | 252 | 253 | 245 | 251 | 162,000 |
| 2009/09/29 | 254 | 255 | 252 | 255 | 108,000 |
| 2009/09/28 | 263 | 263 | 254 | 256 | 62,000 |
| 2009/09/25 | 263 | 264 | 255 | 262 | 138,000 |
| 2009/09/24 | 261 | 275 | 261 | 268 | 111,000 |
| 2009/09/18 | 259 | 263 | 257 | 259 | 169,000 |
| 2009/09/17 | 263 | 264 | 257 | 260 | 188,000 |
| 2009/09/16 | 258 | 263 | 254 | 256 | 281,000 |
| 2009/09/15 | 265 | 266 | 257 | 258 | 94,000 |
| 2009/09/14 | 270 | 270 | 260 | 263 | 129,000 |
| 2009/09/11 | 275 | 277 | 271 | 271 | 185,000 |
| 2009/09/10 | 271 | 278 | 270 | 272 | 147,000 |
| 2009/09/09 | 278 | 279 | 270 | 270 | 124,000 |
| 2009/09/08 | 284 | 284 | 276 | 276 | 162,000 |
| 2009/09/07 | 283 | 289 | 283 | 285 | 50,000 |
| 2009/09/04 | 292 | 293 | 282 | 282 | 98,000 |
| 2009/09/03 | 292 | 295 | 291 | 293 | 60,000 |
| 2009/09/02 | 299 | 299 | 292 | 295 | 67,000 |
| 2009/09/01 | 298 | 305 | 298 | 304 | 29,000 |
| 2009/08/31 | 302 | 307 | 299 | 301 | 102,000 |
| 2009/08/28 | 304 | 305 | 303 | 303 | 65,000 |
| 2009/08/27 | 300 | 304 | 299 | 300 | 76,000 |
| 2009/08/26 | 300 | 305 | 298 | 304 | 65,000 |
| 2009/08/25 | 302 | 306 | 299 | 300 | 84,000 |
| 2009/08/24 | 295 | 307 | 295 | 307 | 139,000 |
| 2009/08/21 | 296 | 296 | 290 | 295 | 71,000 |
| 2009/08/20 | 298 | 298 | 292 | 295 | 140,000 |
| 2009/08/19 | 301 | 302 | 294 | 297 | 97,000 |
| 2009/08/18 | 293 | 297 | 291 | 297 | 112,000 |
| 2009/08/17 | 293 | 293 | 290 | 293 | 120,000 |
| 2009/08/14 | 290 | 295 | 290 | 294 | 137,000 |
| 2009/08/13 | 291 | 294 | 289 | 293 | 92,000 |
| 2009/08/12 | 289 | 293 | 286 | 286 | 137,000 |
| 2009/08/11 | 289 | 300 | 289 | 295 | 199,000 |
| 2009/08/10 | 280 | 287 | 275 | 286 | 168,000 |
| 2009/08/07 | 287 | 287 | 276 | 280 | 135,000 |
| 2009/08/06 | 279 | 288 | 279 | 286 | 167,000 |
| 2009/08/05 | 280 | 285 | 275 | 281 | 251,000 |
| 2009/08/04 | 280 | 286 | 274 | 275 | 388,000 |
| 2009/08/03 | 266 | 275 | 266 | 275 | 277,000 |
| 2009/07/31 | 260 | 264 | 254 | 261 | 224,000 |
| 2009/07/30 | 251 | 258 | 249 | 257 | 175,000 |
| 2009/07/29 | 248 | 254 | 247 | 250 | 140,000 |
| 2009/07/28 | 249 | 250 | 245 | 249 | 100,000 |
| 2009/07/27 | 248 | 250 | 247 | 249 | 173,000 |
| 2009/07/24 | 247 | 249 | 245 | 248 | 88,000 |
| 2009/07/23 | 246 | 247 | 244 | 244 | 97,000 |
| 2009/07/22 | 243 | 247 | 242 | 247 | 54,000 |
| 2009/07/21 | 247 | 247 | 242 | 245 | 99,000 |
| 2009/07/17 | 243 | 243 | 241 | 242 | 66,000 |
| 2009/07/16 | 240 | 243 | 239 | 239 | 80,000 |
| 2009/07/15 | 242 | 242 | 238 | 238 | 56,000 |
| 2009/07/14 | 241 | 242 | 238 | 240 | 97,000 |
| 2009/07/13 | 246 | 246 | 240 | 240 | 92,000 |
| 2009/07/10 | 243 | 244 | 241 | 241 | 71,000 |
| 2009/07/09 | 249 | 249 | 241 | 244 | 121,000 |
| 2009/07/08 | 245 | 249 | 244 | 246 | 178,000 |
| 2009/07/07 | 247 | 248 | 243 | 245 | 78,000 |
| 2009/07/06 | 246 | 250 | 242 | 245 | 135,000 |
| 2009/07/03 | 238 | 243 | 237 | 241 | 146,000 |
| 2009/07/02 | 239 | 246 | 238 | 243 | 189,000 |
| 2009/07/01 | 235 | 240 | 233 | 235 | 63,000 |
| 2009/06/30 | 240 | 241 | 237 | 237 | 55,000 |
| 2009/06/29 | 239 | 243 | 236 | 238 | 49,000 |
| 2009/06/26 | 241 | 241 | 235 | 240 | 78,000 |
| 2009/06/25 | 237 | 240 | 236 | 237 | 137,000 |
| 2009/06/24 | 231 | 234 | 231 | 232 | 42,000 |
| 2009/06/23 | 232 | 232 | 228 | 231 | 117,000 |
| 2009/06/22 | 230 | 237 | 229 | 234 | 125,000 |
| 2009/06/19 | 236 | 239 | 230 | 230 | 174,000 |
| 2009/06/18 | 243 | 244 | 236 | 237 | 88,000 |
| 2009/06/17 | 234 | 238 | 234 | 238 | 104,000 |
| 2009/06/16 | 234 | 235 | 230 | 231 | 144,000 |
| 2009/06/15 | 245 | 245 | 237 | 237 | 182,000 |
| 2009/06/12 | 243 | 248 | 243 | 243 | 168,000 |
| 2009/06/11 | 249 | 249 | 242 | 245 | 159,000 |
| 2009/06/10 | 241 | 244 | 241 | 244 | 82,000 |
| 2009/06/09 | 245 | 247 | 241 | 241 | 99,000 |
| 2009/06/08 | 242 | 245 | 242 | 243 | 101,000 |
| 2009/06/05 | 241 | 242 | 240 | 240 | 22,000 |
| 2009/06/04 | 238 | 240 | 238 | 239 | 43,000 |
| 2009/06/03 | 239 | 240 | 239 | 239 | 63,000 |
| 2009/06/02 | 241 | 241 | 237 | 239 | 132,000 |
| 2009/06/01 | 235 | 238 | 234 | 236 | 78,000 |
| 2009/05/29 | 236 | 236 | 232 | 234 | 57,000 |
| 2009/05/28 | 232 | 236 | 231 | 234 | 82,000 |
| 2009/05/27 | 233 | 235 | 231 | 232 | 64,000 |
| 2009/05/26 | 235 | 236 | 230 | 232 | 76,000 |
| 2009/05/25 | 228 | 233 | 228 | 231 | 55,000 |
| 2009/05/22 | 230 | 231 | 229 | 229 | 41,000 |
| 2009/05/21 | 234 | 234 | 230 | 231 | 48,000 |
| 2009/05/20 | 238 | 240 | 232 | 235 | 95,000 |
| 2009/05/19 | 239 | 239 | 234 | 238 | 82,000 |
| 2009/05/18 | 237 | 237 | 227 | 229 | 149,000 |
| 2009/05/15 | 235 | 238 | 234 | 236 | 56,000 |
| 2009/05/14 | 234 | 237 | 233 | 235 | 87,000 |
| 2009/05/13 | 241 | 243 | 235 | 237 | 104,000 |
| 2009/05/12 | 244 | 245 | 241 | 241 | 32,000 |
| 2009/05/11 | 252 | 252 | 242 | 245 | 116,000 |
| 2009/05/08 | 242 | 242 | 238 | 242 | 34,000 |
| 2009/05/07 | 239 | 241 | 238 | 241 | 92,000 |
| 2009/05/01 | 234 | 234 | 230 | 232 | 28,000 |
| 2009/04/30 | 225 | 233 | 225 | 232 | 88,000 |
| 2009/04/28 | 232 | 234 | 224 | 224 | 100,000 |
| 2009/04/27 | 236 | 238 | 233 | 233 | 49,000 |
| 2009/04/24 | 238 | 240 | 232 | 233 | 54,000 |
| 2009/04/23 | 237 | 240 | 234 | 238 | 97,000 |
| 2009/04/22 | 247 | 247 | 235 | 236 | 94,000 |
| 2009/04/21 | 246 | 246 | 237 | 244 | 117,000 |
| 2009/04/20 | 252 | 252 | 245 | 250 | 121,000 |
| 2009/04/17 | 245 | 247 | 243 | 247 | 189,000 |
| 2009/04/16 | 239 | 245 | 234 | 240 | 391,000 |
| 2009/04/15 | 229 | 236 | 227 | 235 | 264,000 |
| 2009/04/14 | 225 | 230 | 225 | 228 | 119,000 |
| 2009/04/13 | 225 | 227 | 222 | 227 | 126,000 |
| 2009/04/10 | 228 | 228 | 224 | 224 | 60,000 |
| 2009/04/09 | 216 | 226 | 216 | 225 | 79,000 |
| 2009/04/08 | 216 | 217 | 215 | 216 | 54,000 |
| 2009/04/07 | 223 | 223 | 218 | 219 | 81,000 |
| 2009/04/06 | 229 | 229 | 220 | 222 | 135,000 |
| 2009/04/03 | 231 | 231 | 228 | 228 | 85,000 |
| 2009/04/02 | 235 | 235 | 223 | 227 | 166,000 |
| 2009/04/01 | 223 | 227 | 219 | 225 | 58,000 |
| 2009/03/31 | 222 | 229 | 221 | 222 | 86,000 |
| 2009/03/30 | 228 | 231 | 223 | 226 | 141,000 |
| 2009/03/27 | 233 | 241 | 227 | 228 | 169,000 |
| 2009/03/26 | 225 | 231 | 221 | 231 | 91,000 |
| 2009/03/25 | 222 | 226 | 218 | 226 | 111,000 |
| 2009/03/24 | 221 | 222 | 214 | 221 | 139,000 |
| 2009/03/23 | 215 | 218 | 212 | 218 | 68,000 |
| 2009/03/19 | 217 | 218 | 214 | 215 | 66,000 |
| 2009/03/18 | 219 | 219 | 213 | 215 | 112,000 |
| 2009/03/17 | 214 | 215 | 208 | 215 | 196,000 |
| 2009/03/16 | 204 | 210 | 204 | 209 | 134,000 |
| 2009/03/13 | 194 | 200 | 194 | 199 | 176,000 |
| 2009/03/12 | 202 | 202 | 194 | 195 | 63,000 |
| 2009/03/11 | 204 | 205 | 201 | 204 | 116,000 |
| 2009/03/10 | 199 | 199 | 193 | 194 | 79,000 |
| 2009/03/09 | 199 | 201 | 197 | 198 | 79,000 |
| 2009/03/06 | 209 | 209 | 201 | 201 | 84,000 |
| 2009/03/05 | 204 | 207 | 203 | 205 | 133,000 |
| 2009/03/04 | 199 | 203 | 198 | 200 | 81,000 |
| 2009/03/03 | 198 | 201 | 197 | 197 | 106,000 |
| 2009/03/02 | 204 | 204 | 200 | 203 | 109,000 |
| 2009/02/27 | 206 | 207 | 203 | 204 | 91,000 |
| 2009/02/26 | 206 | 207 | 206 | 207 | 62,000 |
| 2009/02/25 | 211 | 214 | 203 | 206 | 130,000 |
| 2009/02/24 | 203 | 203 | 201 | 202 | 48,000 |
| 2009/02/23 | 203 | 205 | 202 | 204 | 85,000 |
| 2009/02/20 | 210 | 211 | 206 | 207 | 91,000 |
| 2009/02/19 | 210 | 215 | 210 | 212 | 63,000 |
| 2009/02/18 | 216 | 216 | 210 | 213 | 88,000 |
| 2009/02/17 | 215 | 216 | 212 | 215 | 104,000 |
| 2009/02/16 | 216 | 217 | 211 | 215 | 106,000 |
| 2009/02/13 | 209 | 215 | 208 | 215 | 101,000 |
| 2009/02/12 | 210 | 210 | 206 | 208 | 134,000 |
| 2009/02/10 | 203 | 210 | 203 | 206 | 74,000 |
| 2009/02/09 | 206 | 211 | 204 | 205 | 82,000 |
| 2009/02/06 | 214 | 217 | 207 | 208 | 126,000 |
| 2009/02/05 | 220 | 221 | 215 | 215 | 122,000 |
| 2009/02/04 | 213 | 220 | 213 | 220 | 91,000 |
| 2009/02/03 | 217 | 217 | 213 | 214 | 35,000 |
| 2009/02/02 | 210 | 220 | 209 | 218 | 100,000 |
| 2009/01/30 | 207 | 217 | 207 | 213 | 110,000 |
| 2009/01/29 | 219 | 220 | 214 | 216 | 95,000 |
| 2009/01/28 | 217 | 218 | 211 | 215 | 53,000 |
| 2009/01/27 | 208 | 219 | 208 | 217 | 132,000 |
| 2009/01/26 | 206 | 209 | 205 | 205 | 77,000 |
| 2009/01/23 | 207 | 208 | 204 | 206 | 110,000 |
| 2009/01/22 | 210 | 211 | 205 | 211 | 93,000 |
| 2009/01/21 | 203 | 211 | 203 | 210 | 107,000 |
| 2009/01/20 | 213 | 213 | 204 | 207 | 145,000 |
| 2009/01/19 | 218 | 218 | 211 | 215 | 121,000 |
| 2009/01/16 | 202 | 209 | 202 | 209 | 133,000 |
| 2009/01/15 | 206 | 208 | 204 | 206 | 168,000 |
| 2009/01/14 | 213 | 216 | 209 | 210 | 137,000 |
| 2009/01/13 | 218 | 218 | 212 | 212 | 124,000 |
| 2009/01/09 | 215 | 218 | 215 | 216 | 158,000 |
| 2009/01/08 | 213 | 217 | 213 | 215 | 103,000 |
| 2009/01/07 | 217 | 223 | 217 | 222 | 194,000 |
| 2009/01/06 | 213 | 216 | 213 | 216 | 86,000 |
| 2009/01/05 | 220 | 221 | 214 | 214 | 84,000 |