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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,326 | 1,329 | 1,318 | 1,322 | 12,500 |
| 2017/12/28 | 1,333 | 1,344 | 1,322 | 1,325 | 26,100 |
| 2017/12/27 | 1,323 | 1,337 | 1,305 | 1,333 | 28,800 |
| 2017/12/26 | 1,330 | 1,339 | 1,319 | 1,324 | 20,900 |
| 2017/12/25 | 1,313 | 1,327 | 1,308 | 1,327 | 21,200 |
| 2017/12/22 | 1,313 | 1,328 | 1,307 | 1,315 | 47,100 |
| 2017/12/21 | 1,302 | 1,313 | 1,301 | 1,313 | 21,400 |
| 2017/12/20 | 1,286 | 1,305 | 1,286 | 1,302 | 48,300 |
| 2017/12/19 | 1,283 | 1,295 | 1,276 | 1,289 | 32,000 |
| 2017/12/18 | 1,277 | 1,292 | 1,271 | 1,281 | 46,800 |
| 2017/12/15 | 1,283 | 1,290 | 1,275 | 1,287 | 41,000 |
| 2017/12/14 | 1,292 | 1,297 | 1,282 | 1,296 | 37,400 |
| 2017/12/13 | 1,300 | 1,300 | 1,280 | 1,287 | 26,700 |
| 2017/12/12 | 1,291 | 1,299 | 1,285 | 1,298 | 30,300 |
| 2017/12/11 | 1,295 | 1,299 | 1,282 | 1,289 | 24,800 |
| 2017/12/08 | 1,252 | 1,289 | 1,252 | 1,288 | 63,300 |
| 2017/12/07 | 1,262 | 1,289 | 1,257 | 1,282 | 46,800 |
| 2017/12/06 | 1,300 | 1,300 | 1,268 | 1,271 | 51,600 |
| 2017/12/05 | 1,296 | 1,296 | 1,279 | 1,293 | 60,900 |
| 2017/12/04 | 1,307 | 1,316 | 1,291 | 1,296 | 55,400 |
| 2017/12/01 | 1,274 | 1,296 | 1,274 | 1,296 | 59,200 |
| 2017/11/30 | 1,315 | 1,315 | 1,260 | 1,273 | 92,600 |
| 2017/11/29 | 1,290 | 1,320 | 1,286 | 1,311 | 98,800 |
| 2017/11/28 | 1,280 | 1,285 | 1,260 | 1,270 | 50,600 |
| 2017/11/27 | 1,236 | 1,277 | 1,228 | 1,275 | 85,800 |
| 2017/11/24 | 1,217 | 1,224 | 1,201 | 1,218 | 32,200 |
| 2017/11/22 | 1,221 | 1,223 | 1,204 | 1,217 | 60,700 |
| 2017/11/21 | 1,180 | 1,207 | 1,180 | 1,206 | 74,700 |
| 2017/11/20 | 1,180 | 1,194 | 1,171 | 1,178 | 80,100 |
| 2017/11/17 | 1,186 | 1,188 | 1,158 | 1,180 | 155,800 |
| 2017/11/16 | 1,191 | 1,199 | 1,168 | 1,172 | 87,400 |
| 2017/11/15 | 1,202 | 1,214 | 1,187 | 1,197 | 102,500 |
| 2017/11/14 | 1,226 | 1,233 | 1,214 | 1,215 | 63,500 |
| 2017/11/13 | 1,204 | 1,238 | 1,201 | 1,226 | 58,300 |
| 2017/11/10 | 1,238 | 1,258 | 1,218 | 1,226 | 60,600 |
| 2017/11/09 | 1,241 | 1,286 | 1,241 | 1,263 | 89,800 |
| 2017/11/08 | 1,222 | 1,244 | 1,217 | 1,244 | 30,500 |
| 2017/11/07 | 1,208 | 1,243 | 1,202 | 1,239 | 47,300 |
| 2017/11/06 | 1,247 | 1,252 | 1,233 | 1,238 | 41,100 |
| 2017/11/02 | 1,244 | 1,252 | 1,229 | 1,252 | 53,100 |
| 2017/11/01 | 1,248 | 1,263 | 1,244 | 1,262 | 63,300 |
| 2017/10/31 | 1,235 | 1,248 | 1,235 | 1,247 | 49,400 |
| 2017/10/30 | 1,234 | 1,234 | 1,220 | 1,231 | 55,300 |
| 2017/10/27 | 1,210 | 1,234 | 1,208 | 1,231 | 40,800 |
| 2017/10/26 | 1,207 | 1,225 | 1,207 | 1,215 | 26,500 |
| 2017/10/25 | 1,215 | 1,223 | 1,200 | 1,206 | 59,900 |
| 2017/10/24 | 1,215 | 1,226 | 1,211 | 1,217 | 35,300 |
| 2017/10/23 | 1,220 | 1,230 | 1,205 | 1,216 | 58,400 |
| 2017/10/20 | 1,193 | 1,218 | 1,193 | 1,215 | 44,700 |
| 2017/10/19 | 1,189 | 1,213 | 1,189 | 1,208 | 40,200 |
| 2017/10/18 | 1,204 | 1,204 | 1,184 | 1,189 | 39,900 |
| 2017/10/17 | 1,210 | 1,212 | 1,197 | 1,211 | 36,300 |
| 2017/10/16 | 1,203 | 1,214 | 1,200 | 1,209 | 47,100 |
| 2017/10/13 | 1,167 | 1,197 | 1,164 | 1,194 | 37,500 |
| 2017/10/12 | 1,180 | 1,180 | 1,169 | 1,169 | 36,300 |
| 2017/10/11 | 1,190 | 1,190 | 1,179 | 1,187 | 28,300 |
| 2017/10/10 | 1,171 | 1,190 | 1,171 | 1,189 | 20,700 |
| 2017/10/06 | 1,179 | 1,181 | 1,169 | 1,176 | 22,700 |
| 2017/10/05 | 1,186 | 1,186 | 1,172 | 1,174 | 15,000 |
| 2017/10/04 | 1,210 | 1,210 | 1,181 | 1,183 | 29,500 |
| 2017/10/03 | 1,219 | 1,223 | 1,203 | 1,210 | 27,000 |
| 2017/10/02 | 1,196 | 1,214 | 1,195 | 1,213 | 36,000 |
| 2017/09/29 | 1,200 | 1,207 | 1,192 | 1,195 | 30,800 |
| 2017/09/28 | 1,186 | 1,208 | 1,184 | 1,207 | 22,200 |
| 2017/09/27 | 1,190 | 1,198 | 1,174 | 1,193 | 22,000 |
| 2017/09/26 | 1,191 | 1,200 | 1,189 | 1,197 | 46,500 |
| 2017/09/25 | 1,182 | 1,196 | 1,182 | 1,191 | 41,000 |
| 2017/09/22 | 1,190 | 1,200 | 1,180 | 1,191 | 33,500 |
| 2017/09/21 | 1,198 | 1,209 | 1,196 | 1,201 | 33,700 |
| 2017/09/20 | 1,197 | 1,214 | 1,192 | 1,205 | 50,600 |
| 2017/09/19 | 1,196 | 1,198 | 1,176 | 1,198 | 59,700 |
| 2017/09/15 | 1,144 | 1,187 | 1,135 | 1,187 | 84,100 |
| 2017/09/14 | 1,129 | 1,139 | 1,128 | 1,133 | 25,900 |
| 2017/09/13 | 1,127 | 1,144 | 1,121 | 1,129 | 27,800 |
| 2017/09/12 | 1,125 | 1,132 | 1,109 | 1,123 | 35,200 |
| 2017/09/11 | 1,115 | 1,123 | 1,091 | 1,106 | 32,000 |
| 2017/09/08 | 1,077 | 1,099 | 1,077 | 1,095 | 43,700 |
| 2017/09/07 | 1,085 | 1,098 | 1,083 | 1,087 | 15,800 |
| 2017/09/06 | 1,070 | 1,088 | 1,057 | 1,070 | 33,400 |
| 2017/09/05 | 1,096 | 1,103 | 1,073 | 1,079 | 31,900 |
| 2017/09/04 | 1,117 | 1,119 | 1,085 | 1,095 | 33,300 |
| 2017/09/01 | 1,105 | 1,142 | 1,101 | 1,128 | 40,600 |
| 2017/08/31 | 1,138 | 1,138 | 1,086 | 1,086 | 62,300 |
| 2017/08/30 | 1,135 | 1,145 | 1,128 | 1,135 | 22,600 |
| 2017/08/29 | 1,128 | 1,140 | 1,115 | 1,135 | 18,900 |
| 2017/08/28 | 1,145 | 1,149 | 1,116 | 1,135 | 19,100 |
| 2017/08/25 | 1,148 | 1,154 | 1,135 | 1,145 | 15,200 |
| 2017/08/24 | 1,135 | 1,150 | 1,135 | 1,142 | 18,100 |
| 2017/08/23 | 1,142 | 1,154 | 1,133 | 1,143 | 36,000 |
| 2017/08/22 | 1,151 | 1,152 | 1,138 | 1,142 | 22,100 |
| 2017/08/21 | 1,143 | 1,158 | 1,139 | 1,151 | 20,000 |
| 2017/08/18 | 1,130 | 1,145 | 1,119 | 1,132 | 31,900 |
| 2017/08/17 | 1,146 | 1,153 | 1,135 | 1,147 | 30,500 |
| 2017/08/16 | 1,148 | 1,153 | 1,137 | 1,145 | 22,900 |
| 2017/08/15 | 1,135 | 1,145 | 1,125 | 1,138 | 21,800 |
| 2017/08/14 | 1,139 | 1,158 | 1,118 | 1,133 | 40,800 |
| 2017/08/10 | 1,140 | 1,158 | 1,135 | 1,154 | 31,200 |
| 2017/08/09 | 1,162 | 1,177 | 1,115 | 1,142 | 52,200 |
| 2017/08/08 | 1,175 | 1,180 | 1,164 | 1,173 | 27,100 |
| 2017/08/07 | 1,150 | 1,175 | 1,150 | 1,172 | 36,200 |
| 2017/08/04 | 1,149 | 1,149 | 1,139 | 1,145 | 31,700 |
| 2017/08/03 | 1,135 | 1,148 | 1,131 | 1,148 | 26,800 |
| 2017/08/02 | 1,135 | 1,143 | 1,130 | 1,138 | 21,600 |
| 2017/08/01 | 1,128 | 1,133 | 1,124 | 1,133 | 29,500 |
| 2017/07/31 | 1,136 | 1,139 | 1,125 | 1,130 | 30,200 |
| 2017/07/28 | 1,130 | 1,138 | 1,122 | 1,138 | 32,000 |
| 2017/07/27 | 1,114 | 1,139 | 1,114 | 1,127 | 42,300 |
| 2017/07/26 | 1,120 | 1,120 | 1,105 | 1,113 | 19,100 |
| 2017/07/25 | 1,118 | 1,121 | 1,102 | 1,110 | 16,500 |
| 2017/07/24 | 1,114 | 1,122 | 1,100 | 1,122 | 34,400 |
| 2017/07/21 | 1,102 | 1,115 | 1,102 | 1,114 | 25,700 |
| 2017/07/20 | 1,116 | 1,123 | 1,099 | 1,110 | 41,100 |
| 2017/07/19 | 1,100 | 1,118 | 1,095 | 1,116 | 44,900 |
| 2017/07/18 | 1,097 | 1,109 | 1,087 | 1,107 | 39,300 |
| 2017/07/14 | 1,104 | 1,105 | 1,085 | 1,095 | 39,300 |
| 2017/07/13 | 1,093 | 1,093 | 1,082 | 1,085 | 15,000 |
| 2017/07/12 | 1,102 | 1,103 | 1,081 | 1,088 | 24,500 |
| 2017/07/11 | 1,084 | 1,109 | 1,084 | 1,104 | 31,600 |
| 2017/07/10 | 1,087 | 1,093 | 1,074 | 1,084 | 28,800 |
| 2017/07/07 | 1,090 | 1,105 | 1,088 | 1,088 | 25,900 |
| 2017/07/06 | 1,093 | 1,112 | 1,090 | 1,100 | 30,400 |
| 2017/07/05 | 1,085 | 1,102 | 1,083 | 1,096 | 22,700 |
| 2017/07/04 | 1,106 | 1,114 | 1,086 | 1,092 | 29,800 |
| 2017/07/03 | 1,098 | 1,116 | 1,098 | 1,106 | 36,200 |
| 2017/06/30 | 1,122 | 1,122 | 1,104 | 1,112 | 44,900 |
| 2017/06/29 | 1,135 | 1,139 | 1,128 | 1,129 | 37,400 |
| 2017/06/28 | 1,140 | 1,146 | 1,130 | 1,136 | 60,900 |
| 2017/06/27 | 1,134 | 1,134 | 1,115 | 1,132 | 65,300 |
| 2017/06/26 | 1,122 | 1,132 | 1,111 | 1,122 | 59,000 |
| 2017/06/23 | 1,096 | 1,108 | 1,095 | 1,100 | 56,600 |
| 2017/06/22 | 1,080 | 1,100 | 1,079 | 1,098 | 52,200 |
| 2017/06/21 | 1,077 | 1,093 | 1,077 | 1,081 | 50,500 |
| 2017/06/20 | 1,067 | 1,083 | 1,067 | 1,077 | 61,200 |
| 2017/06/19 | 1,041 | 1,069 | 1,041 | 1,063 | 42,700 |
| 2017/06/16 | 1,068 | 1,079 | 1,042 | 1,042 | 94,800 |
| 2017/06/15 | 1,056 | 1,065 | 1,050 | 1,058 | 27,900 |
| 2017/06/14 | 1,061 | 1,068 | 1,056 | 1,057 | 26,200 |
| 2017/06/13 | 1,057 | 1,074 | 1,057 | 1,061 | 20,800 |
| 2017/06/12 | 1,063 | 1,067 | 1,057 | 1,062 | 26,100 |
| 2017/06/09 | 1,052 | 1,067 | 1,048 | 1,064 | 44,000 |
| 2017/06/08 | 1,050 | 1,066 | 1,045 | 1,056 | 43,200 |
| 2017/06/07 | 1,040 | 1,060 | 1,038 | 1,058 | 64,200 |
| 2017/06/06 | 1,050 | 1,056 | 1,043 | 1,050 | 53,400 |
| 2017/06/05 | 1,042 | 1,066 | 1,038 | 1,060 | 29,100 |
| 2017/06/02 | 1,036 | 1,065 | 1,036 | 1,059 | 59,000 |
| 2017/06/01 | 1,018 | 1,044 | 1,018 | 1,041 | 81,100 |
| 2017/05/31 | 1,025 | 1,028 | 1,011 | 1,018 | 240,300 |
| 2017/05/30 | 1,014 | 1,033 | 1,003 | 1,019 | 94,200 |
| 2017/05/29 | 1,034 | 1,042 | 1,030 | 1,030 | 73,600 |
| 2017/05/26 | 1,036 | 1,047 | 1,036 | 1,044 | 31,700 |
| 2017/05/25 | 1,035 | 1,052 | 1,035 | 1,045 | 31,800 |
| 2017/05/24 | 1,053 | 1,056 | 1,044 | 1,048 | 15,800 |
| 2017/05/23 | 1,057 | 1,060 | 1,044 | 1,049 | 19,400 |
| 2017/05/22 | 1,057 | 1,071 | 1,055 | 1,065 | 27,200 |
| 2017/05/19 | 1,053 | 1,064 | 1,044 | 1,057 | 24,200 |
| 2017/05/18 | 1,038 | 1,066 | 1,034 | 1,062 | 39,900 |
| 2017/05/17 | 1,060 | 1,064 | 1,015 | 1,054 | 42,600 |
| 2017/05/16 | 1,079 | 1,083 | 1,054 | 1,061 | 72,900 |
| 2017/05/15 | 1,079 | 1,080 | 1,065 | 1,078 | 38,100 |
| 2017/05/12 | 1,075 | 1,075 | 1,055 | 1,060 | 27,600 |
| 2017/05/11 | 1,078 | 1,083 | 1,074 | 1,079 | 39,500 |
| 2017/05/10 | 1,072 | 1,078 | 1,068 | 1,076 | 30,800 |
| 2017/05/09 | 1,061 | 1,071 | 1,058 | 1,068 | 39,800 |
| 2017/05/08 | 1,045 | 1,060 | 1,036 | 1,058 | 76,700 |
| 2017/05/02 | 1,023 | 1,036 | 1,023 | 1,032 | 26,900 |
| 2017/05/01 | 1,012 | 1,030 | 1,012 | 1,028 | 24,600 |
| 2017/04/28 | 1,029 | 1,029 | 1,015 | 1,021 | 21,200 |
| 2017/04/27 | 1,015 | 1,034 | 1,013 | 1,029 | 29,600 |
| 2017/04/26 | 1,005 | 1,018 | 1,000 | 1,015 | 19,800 |
| 2017/04/25 | 983 | 1,003 | 982 | 996 | 32,600 |
| 2017/04/24 | 985 | 985 | 966 | 974 | 19,600 |
| 2017/04/21 | 949 | 966 | 949 | 960 | 21,400 |
| 2017/04/20 | 946 | 955 | 944 | 948 | 19,900 |
| 2017/04/19 | 947 | 962 | 947 | 947 | 29,700 |
| 2017/04/18 | 955 | 960 | 950 | 951 | 27,600 |
| 2017/04/17 | 945 | 955 | 945 | 954 | 17,900 |
| 2017/04/14 | 954 | 957 | 942 | 945 | 20,600 |
| 2017/04/13 | 954 | 960 | 948 | 955 | 25,200 |
| 2017/04/12 | 961 | 965 | 953 | 961 | 24,100 |
| 2017/04/11 | 966 | 974 | 964 | 964 | 13,500 |
| 2017/04/10 | 983 | 983 | 973 | 973 | 12,100 |
| 2017/04/07 | 978 | 986 | 964 | 964 | 21,000 |
| 2017/04/06 | 991 | 991 | 963 | 965 | 25,700 |
| 2017/04/05 | 996 | 1,000 | 989 | 990 | 28,300 |
| 2017/04/04 | 998 | 1,006 | 982 | 992 | 30,200 |
| 2017/04/03 | 1,003 | 1,013 | 990 | 998 | 38,400 |
| 2017/03/31 | 1,027 | 1,043 | 988 | 988 | 47,800 |
| 2017/03/30 | 1,042 | 1,049 | 1,020 | 1,030 | 22,500 |
| 2017/03/29 | 1,046 | 1,046 | 1,018 | 1,039 | 27,500 |
| 2017/03/28 | 1,023 | 1,036 | 1,011 | 1,036 | 42,500 |
| 2017/03/27 | 1,000 | 1,009 | 990 | 1,003 | 26,400 |
| 2017/03/24 | 1,014 | 1,022 | 1,004 | 1,016 | 17,500 |
| 2017/03/23 | 1,010 | 1,018 | 1,000 | 1,002 | 21,200 |
| 2017/03/22 | 1,013 | 1,030 | 1,011 | 1,011 | 29,700 |
| 2017/03/21 | 1,047 | 1,048 | 1,029 | 1,039 | 40,500 |
| 2017/03/17 | 1,044 | 1,064 | 1,037 | 1,056 | 56,600 |
| 2017/03/16 | 1,030 | 1,057 | 1,025 | 1,051 | 40,400 |
| 2017/03/15 | 1,051 | 1,061 | 1,031 | 1,041 | 25,200 |
| 2017/03/14 | 1,067 | 1,069 | 1,045 | 1,058 | 30,400 |
| 2017/03/13 | 1,070 | 1,080 | 1,060 | 1,063 | 48,200 |
| 2017/03/10 | 1,070 | 1,088 | 1,066 | 1,077 | 68,400 |
| 2017/03/09 | 1,042 | 1,060 | 1,039 | 1,056 | 20,100 |
| 2017/03/08 | 1,054 | 1,054 | 1,038 | 1,045 | 18,600 |
| 2017/03/07 | 1,050 | 1,054 | 1,050 | 1,051 | 15,300 |
| 2017/03/06 | 1,052 | 1,063 | 1,051 | 1,057 | 16,400 |
| 2017/03/03 | 1,062 | 1,065 | 1,052 | 1,060 | 15,500 |
| 2017/03/02 | 1,060 | 1,075 | 1,060 | 1,072 | 28,500 |
| 2017/03/01 | 1,063 | 1,063 | 1,049 | 1,062 | 9,900 |
| 2017/02/28 | 1,047 | 1,066 | 1,033 | 1,059 | 38,100 |
| 2017/02/27 | 1,036 | 1,050 | 1,029 | 1,034 | 14,000 |
| 2017/02/24 | 1,045 | 1,063 | 1,038 | 1,050 | 18,700 |
| 2017/02/23 | 1,060 | 1,060 | 1,047 | 1,053 | 10,300 |
| 2017/02/22 | 1,063 | 1,063 | 1,049 | 1,059 | 16,900 |
| 2017/02/21 | 1,062 | 1,065 | 1,049 | 1,062 | 14,800 |
| 2017/02/20 | 1,056 | 1,068 | 1,047 | 1,062 | 21,500 |
| 2017/02/17 | 1,066 | 1,066 | 1,047 | 1,059 | 30,500 |
| 2017/02/16 | 1,067 | 1,069 | 1,051 | 1,069 | 25,300 |
| 2017/02/15 | 1,046 | 1,065 | 1,046 | 1,061 | 17,900 |
| 2017/02/14 | 1,054 | 1,074 | 1,043 | 1,045 | 37,400 |
| 2017/02/13 | 1,037 | 1,057 | 1,027 | 1,056 | 33,000 |
| 2017/02/10 | 1,002 | 1,042 | 1,001 | 1,040 | 34,100 |
| 2017/02/09 | 1,001 | 1,006 | 993 | 995 | 11,800 |
| 2017/02/08 | 991 | 1,008 | 985 | 1,008 | 15,700 |
| 2017/02/07 | 999 | 1,003 | 991 | 992 | 18,700 |
| 2017/02/06 | 1,012 | 1,020 | 999 | 1,001 | 15,200 |
| 2017/02/03 | 995 | 1,015 | 995 | 1,000 | 17,700 |
| 2017/02/02 | 1,010 | 1,014 | 993 | 993 | 25,900 |
| 2017/02/01 | 1,000 | 1,010 | 992 | 1,006 | 18,300 |
| 2017/01/31 | 1,006 | 1,017 | 1,002 | 1,010 | 19,800 |
| 2017/01/30 | 1,026 | 1,026 | 1,006 | 1,012 | 27,200 |
| 2017/01/27 | 1,039 | 1,039 | 1,025 | 1,026 | 17,700 |
| 2017/01/26 | 1,025 | 1,036 | 1,019 | 1,027 | 26,400 |
| 2017/01/25 | 1,009 | 1,021 | 1,001 | 1,011 | 20,400 |
| 2017/01/24 | 1,016 | 1,017 | 1,002 | 1,007 | 12,300 |
| 2017/01/23 | 1,012 | 1,023 | 1,003 | 1,016 | 15,300 |
| 2017/01/20 | 1,017 | 1,034 | 1,000 | 1,028 | 34,600 |
| 2017/01/19 | 1,010 | 1,035 | 1,010 | 1,028 | 42,700 |
| 2017/01/18 | 1,030 | 1,030 | 1,011 | 1,020 | 31,000 |
| 2017/01/17 | 1,046 | 1,046 | 1,021 | 1,022 | 24,900 |
| 2017/01/16 | 1,040 | 1,045 | 1,032 | 1,045 | 16,600 |
| 2017/01/13 | 1,047 | 1,050 | 1,038 | 1,044 | 19,700 |
| 2017/01/12 | 1,048 | 1,048 | 1,030 | 1,047 | 31,300 |
| 2017/01/11 | 1,050 | 1,053 | 1,029 | 1,050 | 35,800 |
| 2017/01/10 | 1,041 | 1,050 | 1,010 | 1,046 | 38,300 |
| 2017/01/06 | 1,051 | 1,060 | 1,030 | 1,051 | 31,300 |
| 2017/01/05 | 1,070 | 1,070 | 1,045 | 1,057 | 20,300 |
| 2017/01/04 | 1,026 | 1,069 | 1,026 | 1,069 | 55,900 |