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 |
|---|---|---|---|---|---|
| 2010/12/30 | 322 | 324 | 319 | 323 | 112,000 |
| 2010/12/29 | 321 | 327 | 320 | 325 | 214,000 |
| 2010/12/28 | 322 | 325 | 322 | 323 | 96,000 |
| 2010/12/27 | 322 | 326 | 313 | 321 | 302,000 |
| 2010/12/24 | 330 | 331 | 326 | 327 | 194,000 |
| 2010/12/22 | 332 | 337 | 332 | 333 | 660,000 |
| 2010/12/21 | 333 | 337 | 333 | 335 | 123,000 |
| 2010/12/20 | 339 | 339 | 331 | 333 | 171,000 |
| 2010/12/17 | 336 | 339 | 332 | 339 | 235,000 |
| 2010/12/16 | 335 | 337 | 333 | 336 | 103,000 |
| 2010/12/15 | 340 | 340 | 334 | 336 | 192,000 |
| 2010/12/14 | 337 | 342 | 336 | 338 | 246,000 |
| 2010/12/13 | 329 | 338 | 329 | 338 | 273,000 |
| 2010/12/10 | 329 | 329 | 323 | 328 | 250,000 |
| 2010/12/09 | 325 | 330 | 325 | 327 | 190,000 |
| 2010/12/08 | 322 | 327 | 321 | 325 | 154,000 |
| 2010/12/07 | 322 | 322 | 319 | 322 | 147,000 |
| 2010/12/06 | 319 | 322 | 317 | 320 | 209,000 |
| 2010/12/03 | 316 | 317 | 313 | 316 | 136,000 |
| 2010/12/02 | 316 | 316 | 312 | 316 | 233,000 |
| 2010/12/01 | 299 | 309 | 299 | 308 | 232,000 |
| 2010/11/30 | 302 | 304 | 298 | 298 | 213,000 |
| 2010/11/29 | 295 | 303 | 295 | 302 | 116,000 |
| 2010/11/26 | 294 | 302 | 294 | 298 | 194,000 |
| 2010/11/25 | 294 | 299 | 293 | 296 | 164,000 |
| 2010/11/24 | 294 | 298 | 287 | 295 | 168,000 |
| 2010/11/22 | 296 | 300 | 296 | 298 | 69,000 |
| 2010/11/19 | 299 | 301 | 293 | 296 | 140,000 |
| 2010/11/18 | 294 | 301 | 292 | 298 | 191,000 |
| 2010/11/17 | 291 | 294 | 290 | 294 | 121,000 |
| 2010/11/16 | 292 | 294 | 290 | 292 | 98,000 |
| 2010/11/15 | 292 | 295 | 291 | 292 | 73,000 |
| 2010/11/12 | 288 | 292 | 286 | 290 | 104,000 |
| 2010/11/11 | 291 | 294 | 287 | 289 | 120,000 |
| 2010/11/10 | 285 | 294 | 285 | 289 | 87,000 |
| 2010/11/09 | 285 | 289 | 281 | 288 | 104,000 |
| 2010/11/08 | 286 | 289 | 285 | 289 | 183,000 |
| 2010/11/05 | 269 | 286 | 269 | 284 | 431,000 |
| 2010/11/04 | 266 | 269 | 265 | 265 | 97,000 |
| 2010/11/02 | 265 | 267 | 264 | 264 | 45,000 |
| 2010/11/01 | 271 | 272 | 269 | 270 | 90,000 |
| 2010/10/29 | 271 | 272 | 261 | 271 | 76,000 |
| 2010/10/28 | 273 | 276 | 272 | 273 | 196,000 |
| 2010/10/27 | 279 | 279 | 276 | 277 | 58,000 |
| 2010/10/26 | 280 | 281 | 276 | 276 | 90,000 |
| 2010/10/25 | 284 | 284 | 280 | 281 | 109,000 |
| 2010/10/22 | 283 | 287 | 283 | 287 | 38,000 |
| 2010/10/21 | 286 | 286 | 280 | 283 | 121,000 |
| 2010/10/20 | 285 | 287 | 282 | 285 | 152,000 |
| 2010/10/19 | 293 | 296 | 290 | 291 | 159,000 |
| 2010/10/18 | 287 | 291 | 282 | 291 | 181,000 |
| 2010/10/15 | 290 | 293 | 286 | 287 | 220,000 |
| 2010/10/14 | 287 | 292 | 285 | 290 | 133,000 |
| 2010/10/13 | 279 | 288 | 279 | 282 | 170,000 |
| 2010/10/12 | 293 | 293 | 277 | 278 | 168,000 |
| 2010/10/08 | 298 | 298 | 286 | 287 | 139,000 |
| 2010/10/07 | 300 | 303 | 297 | 298 | 111,000 |
| 2010/10/06 | 303 | 304 | 299 | 303 | 92,000 |
| 2010/10/05 | 298 | 304 | 296 | 301 | 107,000 |
| 2010/10/04 | 306 | 307 | 300 | 300 | 48,000 |
| 2010/10/01 | 309 | 309 | 305 | 306 | 66,000 |
| 2010/09/30 | 311 | 315 | 310 | 310 | 208,000 |
| 2010/09/29 | 303 | 309 | 302 | 309 | 110,000 |
| 2010/09/28 | 300 | 306 | 300 | 305 | 69,000 |
| 2010/09/27 | 301 | 304 | 300 | 304 | 86,000 |
| 2010/09/24 | 296 | 304 | 296 | 296 | 142,000 |
| 2010/09/22 | 302 | 308 | 301 | 301 | 164,000 |
| 2010/09/21 | 307 | 311 | 304 | 304 | 270,000 |
| 2010/09/17 | 303 | 306 | 301 | 302 | 187,000 |
| 2010/09/16 | 308 | 310 | 298 | 300 | 177,000 |
| 2010/09/15 | 300 | 310 | 296 | 305 | 151,000 |
| 2010/09/14 | 297 | 304 | 296 | 301 | 129,000 |
| 2010/09/13 | 298 | 299 | 292 | 297 | 124,000 |
| 2010/09/10 | 295 | 295 | 292 | 293 | 137,000 |
| 2010/09/09 | 290 | 292 | 288 | 291 | 57,000 |
| 2010/09/08 | 286 | 288 | 285 | 288 | 62,000 |
| 2010/09/07 | 287 | 291 | 286 | 290 | 66,000 |
| 2010/09/06 | 286 | 290 | 285 | 290 | 70,000 |
| 2010/09/03 | 285 | 287 | 285 | 285 | 45,000 |
| 2010/09/02 | 288 | 289 | 284 | 286 | 99,000 |
| 2010/09/01 | 284 | 286 | 282 | 286 | 96,000 |
| 2010/08/31 | 290 | 293 | 283 | 284 | 101,000 |
| 2010/08/30 | 294 | 298 | 291 | 293 | 113,000 |
| 2010/08/27 | 287 | 292 | 287 | 291 | 61,000 |
| 2010/08/26 | 286 | 294 | 285 | 287 | 108,000 |
| 2010/08/25 | 282 | 290 | 282 | 287 | 94,000 |
| 2010/08/24 | 286 | 290 | 285 | 286 | 64,000 |
| 2010/08/23 | 287 | 294 | 283 | 290 | 126,000 |
| 2010/08/20 | 294 | 296 | 290 | 291 | 65,000 |
| 2010/08/19 | 293 | 300 | 293 | 297 | 96,000 |
| 2010/08/18 | 293 | 295 | 291 | 292 | 83,000 |
| 2010/08/17 | 289 | 292 | 289 | 290 | 74,000 |
| 2010/08/16 | 286 | 292 | 286 | 291 | 120,000 |
| 2010/08/13 | 294 | 296 | 289 | 291 | 129,000 |
| 2010/08/12 | 284 | 296 | 283 | 294 | 206,000 |
| 2010/08/11 | 298 | 298 | 289 | 290 | 122,000 |
| 2010/08/10 | 299 | 302 | 297 | 297 | 200,000 |
| 2010/08/09 | 296 | 298 | 296 | 298 | 134,000 |
| 2010/08/06 | 296 | 297 | 294 | 295 | 370,000 |
| 2010/08/05 | 296 | 300 | 295 | 296 | 190,000 |
| 2010/08/04 | 298 | 299 | 293 | 295 | 253,000 |
| 2010/08/03 | 292 | 306 | 289 | 296 | 536,000 |
| 2010/08/02 | 287 | 292 | 284 | 286 | 160,000 |
| 2010/07/30 | 289 | 289 | 281 | 284 | 147,000 |
| 2010/07/29 | 290 | 292 | 286 | 289 | 94,000 |
| 2010/07/28 | 290 | 291 | 286 | 291 | 77,000 |
| 2010/07/27 | 286 | 293 | 284 | 286 | 115,000 |
| 2010/07/26 | 286 | 288 | 284 | 286 | 80,000 |
| 2010/07/23 | 280 | 287 | 280 | 282 | 81,000 |
| 2010/07/22 | 278 | 283 | 278 | 280 | 50,000 |
| 2010/07/21 | 286 | 288 | 281 | 281 | 120,000 |
| 2010/07/20 | 281 | 286 | 280 | 281 | 105,000 |
| 2010/07/16 | 285 | 285 | 278 | 281 | 58,000 |
| 2010/07/15 | 289 | 291 | 288 | 288 | 34,000 |
| 2010/07/14 | 292 | 295 | 290 | 291 | 70,000 |
| 2010/07/13 | 292 | 292 | 286 | 287 | 88,000 |
| 2010/07/12 | 294 | 294 | 288 | 289 | 68,000 |
| 2010/07/09 | 290 | 292 | 286 | 291 | 74,000 |
| 2010/07/08 | 289 | 290 | 285 | 288 | 83,000 |
| 2010/07/07 | 286 | 287 | 280 | 285 | 105,000 |
| 2010/07/06 | 281 | 286 | 281 | 285 | 59,000 |
| 2010/07/05 | 287 | 287 | 280 | 285 | 154,000 |
| 2010/07/02 | 280 | 280 | 276 | 279 | 90,000 |
| 2010/07/01 | 279 | 282 | 275 | 276 | 67,000 |
| 2010/06/30 | 278 | 285 | 274 | 283 | 165,000 |
| 2010/06/29 | 285 | 290 | 283 | 285 | 103,000 |
| 2010/06/28 | 287 | 287 | 282 | 287 | 103,000 |
| 2010/06/25 | 294 | 296 | 286 | 288 | 151,000 |
| 2010/06/24 | 291 | 294 | 288 | 292 | 113,000 |
| 2010/06/23 | 292 | 295 | 290 | 294 | 98,000 |
| 2010/06/22 | 302 | 302 | 293 | 299 | 103,000 |
| 2010/06/21 | 298 | 304 | 298 | 303 | 134,000 |
| 2010/06/18 | 295 | 298 | 290 | 298 | 203,000 |
| 2010/06/17 | 297 | 297 | 287 | 294 | 152,000 |
| 2010/06/16 | 301 | 301 | 296 | 299 | 109,000 |
| 2010/06/15 | 297 | 298 | 294 | 297 | 54,000 |
| 2010/06/14 | 295 | 298 | 293 | 297 | 38,000 |
| 2010/06/11 | 297 | 297 | 286 | 291 | 199,000 |
| 2010/06/10 | 283 | 287 | 280 | 287 | 75,000 |
| 2010/06/09 | 288 | 293 | 282 | 287 | 90,000 |
| 2010/06/08 | 284 | 288 | 283 | 287 | 116,000 |
| 2010/06/07 | 290 | 291 | 285 | 288 | 108,000 |
| 2010/06/04 | 298 | 300 | 294 | 299 | 135,000 |
| 2010/06/03 | 294 | 300 | 289 | 298 | 105,000 |
| 2010/06/02 | 290 | 295 | 285 | 290 | 170,000 |
| 2010/06/01 | 293 | 299 | 289 | 296 | 144,000 |
| 2010/05/31 | 289 | 300 | 272 | 296 | 280,000 |
| 2010/05/28 | 289 | 291 | 281 | 289 | 218,000 |
| 2010/05/27 | 271 | 284 | 271 | 283 | 150,000 |
| 2010/05/26 | 280 | 280 | 267 | 276 | 177,000 |
| 2010/05/25 | 288 | 291 | 276 | 279 | 269,000 |
| 2010/05/24 | 289 | 294 | 284 | 292 | 123,000 |
| 2010/05/21 | 298 | 300 | 286 | 292 | 215,000 |
| 2010/05/20 | 298 | 306 | 298 | 305 | 208,000 |
| 2010/05/19 | 299 | 307 | 298 | 306 | 178,000 |
| 2010/05/18 | 320 | 320 | 304 | 307 | 264,000 |
| 2010/05/17 | 310 | 326 | 305 | 313 | 497,000 |
| 2010/05/14 | 288 | 332 | 287 | 311 | 439,000 |
| 2010/05/13 | 284 | 290 | 281 | 285 | 144,000 |
| 2010/05/12 | 289 | 290 | 281 | 283 | 64,000 |
| 2010/05/11 | 288 | 293 | 284 | 285 | 121,000 |
| 2010/05/10 | 285 | 285 | 282 | 284 | 72,000 |
| 2010/05/07 | 280 | 280 | 272 | 277 | 130,000 |
| 2010/05/06 | 292 | 292 | 285 | 288 | 128,000 |
| 2010/04/30 | 300 | 313 | 292 | 300 | 248,000 |
| 2010/04/28 | 300 | 301 | 293 | 297 | 121,000 |
| 2010/04/27 | 309 | 309 | 306 | 308 | 78,000 |
| 2010/04/26 | 304 | 310 | 303 | 309 | 68,000 |
| 2010/04/23 | 302 | 304 | 300 | 303 | 74,000 |
| 2010/04/22 | 300 | 306 | 296 | 302 | 106,000 |
| 2010/04/21 | 300 | 307 | 298 | 305 | 94,000 |
| 2010/04/20 | 300 | 300 | 294 | 294 | 77,000 |
| 2010/04/19 | 296 | 298 | 289 | 295 | 146,000 |
| 2010/04/16 | 305 | 308 | 302 | 302 | 110,000 |
| 2010/04/15 | 310 | 312 | 306 | 308 | 121,000 |
| 2010/04/14 | 311 | 312 | 306 | 309 | 60,000 |
| 2010/04/13 | 310 | 311 | 305 | 307 | 66,000 |
| 2010/04/12 | 313 | 314 | 309 | 309 | 95,000 |
| 2010/04/09 | 305 | 307 | 303 | 307 | 101,000 |
| 2010/04/08 | 306 | 312 | 306 | 307 | 86,000 |
| 2010/04/07 | 307 | 314 | 305 | 308 | 177,000 |
| 2010/04/06 | 306 | 308 | 304 | 306 | 102,000 |
| 2010/04/05 | 300 | 305 | 297 | 305 | 119,000 |
| 2010/04/02 | 301 | 301 | 297 | 300 | 63,000 |
| 2010/04/01 | 299 | 303 | 297 | 303 | 63,000 |
| 2010/03/31 | 304 | 304 | 297 | 297 | 142,000 |
| 2010/03/30 | 298 | 303 | 295 | 303 | 132,000 |
| 2010/03/29 | 296 | 299 | 295 | 295 | 90,000 |
| 2010/03/26 | 295 | 299 | 292 | 299 | 127,000 |
| 2010/03/25 | 285 | 296 | 285 | 291 | 157,000 |
| 2010/03/24 | 284 | 287 | 283 | 287 | 109,000 |
| 2010/03/23 | 283 | 289 | 283 | 285 | 52,000 |
| 2010/03/19 | 281 | 287 | 281 | 286 | 110,000 |
| 2010/03/18 | 287 | 287 | 278 | 281 | 256,000 |
| 2010/03/17 | 279 | 285 | 278 | 284 | 157,000 |
| 2010/03/16 | 278 | 279 | 276 | 278 | 56,000 |
| 2010/03/15 | 275 | 278 | 275 | 278 | 46,000 |
| 2010/03/12 | 272 | 276 | 271 | 276 | 138,000 |
| 2010/03/11 | 276 | 277 | 272 | 275 | 73,000 |
| 2010/03/10 | 272 | 274 | 271 | 273 | 76,000 |
| 2010/03/09 | 275 | 276 | 271 | 272 | 70,000 |
| 2010/03/08 | 278 | 281 | 273 | 275 | 86,000 |
| 2010/03/05 | 269 | 275 | 269 | 275 | 95,000 |
| 2010/03/04 | 271 | 273 | 268 | 268 | 66,000 |
| 2010/03/03 | 268 | 273 | 267 | 272 | 97,000 |
| 2010/03/02 | 263 | 272 | 263 | 268 | 86,000 |
| 2010/03/01 | 262 | 268 | 261 | 263 | 87,000 |
| 2010/02/26 | 263 | 266 | 261 | 265 | 101,000 |
| 2010/02/25 | 269 | 269 | 259 | 263 | 106,000 |
| 2010/02/24 | 263 | 265 | 258 | 263 | 87,000 |
| 2010/02/23 | 268 | 268 | 262 | 265 | 56,000 |
| 2010/02/22 | 263 | 267 | 263 | 266 | 96,000 |
| 2010/02/19 | 269 | 269 | 259 | 260 | 84,000 |
| 2010/02/18 | 263 | 268 | 260 | 266 | 139,000 |
| 2010/02/17 | 264 | 264 | 257 | 261 | 109,000 |
| 2010/02/16 | 259 | 262 | 257 | 259 | 86,000 |
| 2010/02/15 | 259 | 259 | 254 | 255 | 62,000 |
| 2010/02/12 | 259 | 259 | 253 | 258 | 86,000 |
| 2010/02/10 | 255 | 258 | 253 | 254 | 109,000 |
| 2010/02/09 | 258 | 258 | 253 | 254 | 80,000 |
| 2010/02/08 | 254 | 260 | 253 | 258 | 69,000 |
| 2010/02/05 | 257 | 264 | 255 | 256 | 131,000 |
| 2010/02/04 | 260 | 264 | 255 | 264 | 206,000 |
| 2010/02/03 | 281 | 293 | 253 | 258 | 385,000 |
| 2010/02/02 | 269 | 277 | 267 | 277 | 172,000 |
| 2010/02/01 | 267 | 269 | 265 | 269 | 87,000 |
| 2010/01/29 | 277 | 277 | 268 | 269 | 117,000 |
| 2010/01/28 | 273 | 277 | 268 | 277 | 94,000 |
| 2010/01/27 | 281 | 281 | 273 | 273 | 71,000 |
| 2010/01/26 | 292 | 292 | 279 | 281 | 113,000 |
| 2010/01/25 | 281 | 292 | 281 | 289 | 68,000 |
| 2010/01/22 | 294 | 295 | 288 | 289 | 126,000 |
| 2010/01/21 | 297 | 304 | 291 | 303 | 134,000 |
| 2010/01/20 | 297 | 300 | 289 | 297 | 116,000 |
| 2010/01/19 | 304 | 304 | 297 | 299 | 96,000 |
| 2010/01/18 | 299 | 301 | 296 | 301 | 77,000 |
| 2010/01/15 | 294 | 302 | 293 | 302 | 99,000 |
| 2010/01/14 | 291 | 298 | 291 | 298 | 105,000 |
| 2010/01/13 | 289 | 294 | 285 | 291 | 133,000 |
| 2010/01/12 | 290 | 290 | 287 | 290 | 159,000 |
| 2010/01/08 | 284 | 285 | 281 | 283 | 132,000 |
| 2010/01/07 | 279 | 281 | 274 | 281 | 98,000 |
| 2010/01/06 | 278 | 282 | 273 | 279 | 68,000 |
| 2010/01/05 | 276 | 282 | 275 | 277 | 130,000 |
| 2010/01/04 | 268 | 276 | 268 | 272 | 41,000 |