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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,052 | 1,067 | 1,038 | 1,042 | 30,400 |
| 2018/12/27 | 1,023 | 1,055 | 1,021 | 1,054 | 64,400 |
| 2018/12/26 | 971 | 1,005 | 971 | 990 | 36,300 |
| 2018/12/25 | 1,019 | 1,027 | 966 | 970 | 44,300 |
| 2018/12/21 | 1,013 | 1,068 | 1,009 | 1,049 | 153,600 |
| 2018/12/20 | 1,085 | 1,086 | 1,041 | 1,043 | 51,200 |
| 2018/12/19 | 1,115 | 1,123 | 1,092 | 1,099 | 34,300 |
| 2018/12/18 | 1,157 | 1,162 | 1,117 | 1,120 | 39,700 |
| 2018/12/17 | 1,178 | 1,179 | 1,165 | 1,170 | 33,200 |
| 2018/12/14 | 1,217 | 1,217 | 1,163 | 1,173 | 92,000 |
| 2018/12/13 | 1,196 | 1,213 | 1,196 | 1,206 | 32,000 |
| 2018/12/12 | 1,200 | 1,211 | 1,189 | 1,190 | 35,300 |
| 2018/12/11 | 1,206 | 1,218 | 1,171 | 1,184 | 49,300 |
| 2018/12/10 | 1,190 | 1,217 | 1,190 | 1,194 | 43,400 |
| 2018/12/07 | 1,204 | 1,223 | 1,185 | 1,220 | 50,500 |
| 2018/12/06 | 1,223 | 1,228 | 1,203 | 1,211 | 76,500 |
| 2018/12/05 | 1,229 | 1,229 | 1,201 | 1,224 | 60,100 |
| 2018/12/04 | 1,235 | 1,240 | 1,212 | 1,234 | 68,500 |
| 2018/12/03 | 1,245 | 1,257 | 1,226 | 1,230 | 81,000 |
| 2018/11/30 | 1,210 | 1,242 | 1,204 | 1,233 | 59,300 |
| 2018/11/29 | 1,209 | 1,215 | 1,195 | 1,206 | 45,500 |
| 2018/11/28 | 1,171 | 1,192 | 1,171 | 1,185 | 70,500 |
| 2018/11/27 | 1,173 | 1,189 | 1,163 | 1,171 | 43,300 |
| 2018/11/26 | 1,162 | 1,176 | 1,159 | 1,160 | 44,800 |
| 2018/11/22 | 1,164 | 1,165 | 1,135 | 1,164 | 48,500 |
| 2018/11/21 | 1,162 | 1,165 | 1,146 | 1,158 | 43,600 |
| 2018/11/20 | 1,230 | 1,230 | 1,184 | 1,192 | 45,000 |
| 2018/11/19 | 1,191 | 1,237 | 1,183 | 1,234 | 68,100 |
| 2018/11/16 | 1,184 | 1,190 | 1,164 | 1,178 | 64,200 |
| 2018/11/15 | 1,221 | 1,221 | 1,179 | 1,186 | 77,900 |
| 2018/11/14 | 1,262 | 1,272 | 1,235 | 1,236 | 39,900 |
| 2018/11/13 | 1,299 | 1,299 | 1,258 | 1,271 | 63,200 |
| 2018/11/12 | 1,304 | 1,334 | 1,287 | 1,330 | 59,100 |
| 2018/11/09 | 1,351 | 1,380 | 1,302 | 1,355 | 97,900 |
| 2018/11/08 | 1,344 | 1,353 | 1,327 | 1,348 | 29,600 |
| 2018/11/07 | 1,330 | 1,342 | 1,303 | 1,309 | 48,300 |
| 2018/11/06 | 1,314 | 1,336 | 1,309 | 1,318 | 16,200 |
| 2018/11/05 | 1,299 | 1,322 | 1,295 | 1,314 | 33,800 |
| 2018/11/02 | 1,304 | 1,324 | 1,284 | 1,321 | 43,000 |
| 2018/11/01 | 1,277 | 1,323 | 1,276 | 1,310 | 42,600 |
| 2018/10/31 | 1,315 | 1,319 | 1,298 | 1,307 | 46,600 |
| 2018/10/30 | 1,294 | 1,314 | 1,292 | 1,305 | 69,300 |
| 2018/10/29 | 1,301 | 1,325 | 1,284 | 1,294 | 59,100 |
| 2018/10/26 | 1,282 | 1,327 | 1,278 | 1,312 | 91,500 |
| 2018/10/25 | 1,297 | 1,297 | 1,258 | 1,280 | 69,200 |
| 2018/10/24 | 1,296 | 1,329 | 1,281 | 1,321 | 46,800 |
| 2018/10/23 | 1,336 | 1,345 | 1,294 | 1,295 | 60,200 |
| 2018/10/22 | 1,355 | 1,356 | 1,330 | 1,338 | 42,900 |
| 2018/10/19 | 1,319 | 1,359 | 1,316 | 1,349 | 54,700 |
| 2018/10/18 | 1,325 | 1,347 | 1,313 | 1,340 | 81,200 |
| 2018/10/17 | 1,290 | 1,311 | 1,281 | 1,295 | 100,200 |
| 2018/10/16 | 1,275 | 1,278 | 1,255 | 1,268 | 49,600 |
| 2018/10/15 | 1,228 | 1,300 | 1,222 | 1,273 | 152,200 |
| 2018/10/12 | 1,246 | 1,252 | 1,226 | 1,242 | 70,900 |
| 2018/10/11 | 1,264 | 1,272 | 1,243 | 1,251 | 77,700 |
| 2018/10/10 | 1,300 | 1,308 | 1,283 | 1,294 | 29,700 |
| 2018/10/09 | 1,339 | 1,340 | 1,283 | 1,285 | 47,500 |
| 2018/10/05 | 1,336 | 1,347 | 1,320 | 1,337 | 42,900 |
| 2018/10/04 | 1,370 | 1,382 | 1,339 | 1,343 | 56,300 |
| 2018/10/03 | 1,360 | 1,382 | 1,350 | 1,350 | 42,900 |
| 2018/10/02 | 1,370 | 1,396 | 1,349 | 1,356 | 39,400 |
| 2018/10/01 | 1,349 | 1,369 | 1,349 | 1,363 | 20,900 |
| 2018/09/28 | 1,380 | 1,384 | 1,349 | 1,352 | 43,000 |
| 2018/09/27 | 1,385 | 1,389 | 1,363 | 1,380 | 61,600 |
| 2018/09/26 | 1,368 | 1,383 | 1,344 | 1,379 | 42,900 |
| 2018/09/25 | 1,333 | 1,382 | 1,324 | 1,382 | 81,200 |
| 2018/09/21 | 1,309 | 1,317 | 1,283 | 1,315 | 68,500 |
| 2018/09/20 | 1,294 | 1,297 | 1,266 | 1,281 | 36,000 |
| 2018/09/19 | 1,295 | 1,320 | 1,269 | 1,289 | 93,000 |
| 2018/09/18 | 1,221 | 1,280 | 1,216 | 1,272 | 45,400 |
| 2018/09/14 | 1,226 | 1,241 | 1,210 | 1,223 | 74,800 |
| 2018/09/13 | 1,180 | 1,216 | 1,180 | 1,213 | 23,700 |
| 2018/09/12 | 1,186 | 1,197 | 1,164 | 1,182 | 34,000 |
| 2018/09/11 | 1,184 | 1,198 | 1,183 | 1,193 | 25,600 |
| 2018/09/10 | 1,166 | 1,194 | 1,166 | 1,184 | 25,400 |
| 2018/09/07 | 1,180 | 1,189 | 1,171 | 1,180 | 22,700 |
| 2018/09/06 | 1,203 | 1,219 | 1,200 | 1,202 | 19,900 |
| 2018/09/05 | 1,221 | 1,226 | 1,205 | 1,206 | 34,100 |
| 2018/09/04 | 1,211 | 1,231 | 1,206 | 1,213 | 20,300 |
| 2018/09/03 | 1,222 | 1,222 | 1,207 | 1,211 | 30,600 |
| 2018/08/31 | 1,207 | 1,242 | 1,204 | 1,240 | 48,000 |
| 2018/08/30 | 1,200 | 1,212 | 1,196 | 1,208 | 19,200 |
| 2018/08/29 | 1,198 | 1,211 | 1,186 | 1,190 | 26,600 |
| 2018/08/28 | 1,199 | 1,213 | 1,184 | 1,192 | 46,400 |
| 2018/08/27 | 1,185 | 1,204 | 1,184 | 1,196 | 25,000 |
| 2018/08/24 | 1,190 | 1,193 | 1,172 | 1,186 | 26,200 |
| 2018/08/23 | 1,178 | 1,185 | 1,170 | 1,181 | 13,200 |
| 2018/08/22 | 1,157 | 1,182 | 1,157 | 1,167 | 46,000 |
| 2018/08/21 | 1,203 | 1,203 | 1,155 | 1,156 | 46,700 |
| 2018/08/20 | 1,210 | 1,211 | 1,200 | 1,200 | 16,600 |
| 2018/08/17 | 1,202 | 1,225 | 1,193 | 1,220 | 20,800 |
| 2018/08/16 | 1,233 | 1,233 | 1,204 | 1,218 | 32,600 |
| 2018/08/15 | 1,276 | 1,286 | 1,246 | 1,250 | 19,000 |
| 2018/08/14 | 1,260 | 1,273 | 1,247 | 1,271 | 23,900 |
| 2018/08/13 | 1,274 | 1,274 | 1,235 | 1,249 | 39,900 |
| 2018/08/10 | 1,256 | 1,269 | 1,247 | 1,264 | 46,400 |
| 2018/08/09 | 1,255 | 1,270 | 1,242 | 1,262 | 73,600 |
| 2018/08/08 | 1,177 | 1,260 | 1,177 | 1,248 | 78,500 |
| 2018/08/07 | 1,162 | 1,185 | 1,146 | 1,175 | 24,600 |
| 2018/08/06 | 1,181 | 1,200 | 1,173 | 1,175 | 27,400 |
| 2018/08/03 | 1,218 | 1,218 | 1,186 | 1,195 | 26,700 |
| 2018/08/02 | 1,227 | 1,237 | 1,207 | 1,216 | 29,000 |
| 2018/08/01 | 1,229 | 1,244 | 1,211 | 1,228 | 29,900 |
| 2018/07/31 | 1,234 | 1,242 | 1,218 | 1,227 | 38,400 |
| 2018/07/30 | 1,247 | 1,252 | 1,241 | 1,246 | 16,500 |
| 2018/07/27 | 1,240 | 1,254 | 1,229 | 1,249 | 36,500 |
| 2018/07/26 | 1,223 | 1,246 | 1,206 | 1,241 | 39,000 |
| 2018/07/25 | 1,201 | 1,210 | 1,190 | 1,197 | 29,600 |
| 2018/07/24 | 1,222 | 1,225 | 1,193 | 1,198 | 28,800 |
| 2018/07/23 | 1,189 | 1,211 | 1,189 | 1,204 | 21,000 |
| 2018/07/20 | 1,207 | 1,214 | 1,195 | 1,204 | 36,000 |
| 2018/07/19 | 1,195 | 1,217 | 1,195 | 1,207 | 10,800 |
| 2018/07/18 | 1,199 | 1,217 | 1,197 | 1,198 | 24,200 |
| 2018/07/17 | 1,194 | 1,201 | 1,179 | 1,193 | 34,900 |
| 2018/07/13 | 1,170 | 1,179 | 1,162 | 1,175 | 21,200 |
| 2018/07/12 | 1,150 | 1,162 | 1,145 | 1,151 | 28,400 |
| 2018/07/11 | 1,156 | 1,161 | 1,131 | 1,136 | 50,300 |
| 2018/07/10 | 1,151 | 1,173 | 1,151 | 1,152 | 40,500 |
| 2018/07/09 | 1,144 | 1,150 | 1,141 | 1,147 | 17,700 |
| 2018/07/06 | 1,114 | 1,145 | 1,114 | 1,141 | 33,700 |
| 2018/07/05 | 1,135 | 1,139 | 1,106 | 1,111 | 30,700 |
| 2018/07/04 | 1,143 | 1,151 | 1,125 | 1,132 | 36,200 |
| 2018/07/03 | 1,179 | 1,184 | 1,153 | 1,160 | 29,400 |
| 2018/07/02 | 1,217 | 1,226 | 1,184 | 1,188 | 31,800 |
| 2018/06/29 | 1,246 | 1,246 | 1,219 | 1,223 | 32,500 |
| 2018/06/28 | 1,250 | 1,259 | 1,244 | 1,256 | 31,300 |
| 2018/06/27 | 1,279 | 1,281 | 1,263 | 1,266 | 47,500 |
| 2018/06/26 | 1,242 | 1,270 | 1,228 | 1,264 | 42,900 |
| 2018/06/25 | 1,276 | 1,277 | 1,233 | 1,241 | 46,000 |
| 2018/06/22 | 1,202 | 1,249 | 1,198 | 1,248 | 46,200 |
| 2018/06/21 | 1,261 | 1,274 | 1,214 | 1,220 | 43,700 |
| 2018/06/20 | 1,288 | 1,289 | 1,234 | 1,257 | 51,200 |
| 2018/06/19 | 1,316 | 1,320 | 1,286 | 1,296 | 37,500 |
| 2018/06/18 | 1,345 | 1,345 | 1,307 | 1,325 | 22,400 |
| 2018/06/15 | 1,340 | 1,359 | 1,319 | 1,348 | 51,900 |
| 2018/06/14 | 1,348 | 1,348 | 1,323 | 1,331 | 21,800 |
| 2018/06/13 | 1,338 | 1,358 | 1,338 | 1,355 | 28,300 |
| 2018/06/12 | 1,350 | 1,350 | 1,322 | 1,342 | 16,300 |
| 2018/06/11 | 1,330 | 1,359 | 1,328 | 1,354 | 22,600 |
| 2018/06/08 | 1,316 | 1,337 | 1,316 | 1,328 | 55,500 |
| 2018/06/07 | 1,317 | 1,348 | 1,317 | 1,346 | 26,600 |
| 2018/06/06 | 1,307 | 1,323 | 1,302 | 1,323 | 24,000 |
| 2018/06/05 | 1,329 | 1,329 | 1,270 | 1,309 | 27,000 |
| 2018/06/04 | 1,311 | 1,328 | 1,302 | 1,327 | 48,800 |
| 2018/06/01 | 1,292 | 1,303 | 1,270 | 1,299 | 27,600 |
| 2018/05/31 | 1,283 | 1,301 | 1,271 | 1,301 | 54,600 |
| 2018/05/30 | 1,266 | 1,282 | 1,266 | 1,281 | 19,900 |
| 2018/05/29 | 1,297 | 1,297 | 1,271 | 1,292 | 16,100 |
| 2018/05/28 | 1,318 | 1,318 | 1,285 | 1,297 | 17,100 |
| 2018/05/25 | 1,323 | 1,328 | 1,305 | 1,318 | 16,400 |
| 2018/05/24 | 1,332 | 1,332 | 1,302 | 1,326 | 25,800 |
| 2018/05/23 | 1,316 | 1,332 | 1,309 | 1,332 | 19,500 |
| 2018/05/22 | 1,330 | 1,332 | 1,307 | 1,323 | 18,600 |
| 2018/05/21 | 1,318 | 1,337 | 1,306 | 1,329 | 19,400 |
| 2018/05/18 | 1,321 | 1,321 | 1,303 | 1,313 | 29,400 |
| 2018/05/17 | 1,315 | 1,316 | 1,296 | 1,314 | 30,000 |
| 2018/05/16 | 1,296 | 1,316 | 1,291 | 1,310 | 38,800 |
| 2018/05/15 | 1,337 | 1,352 | 1,265 | 1,299 | 66,500 |
| 2018/05/14 | 1,291 | 1,340 | 1,291 | 1,334 | 35,700 |
| 2018/05/11 | 1,316 | 1,340 | 1,312 | 1,337 | 24,700 |
| 2018/05/10 | 1,308 | 1,318 | 1,297 | 1,316 | 20,300 |
| 2018/05/09 | 1,329 | 1,330 | 1,305 | 1,312 | 23,400 |
| 2018/05/08 | 1,300 | 1,325 | 1,300 | 1,321 | 41,200 |
| 2018/05/07 | 1,307 | 1,315 | 1,273 | 1,311 | 27,900 |
| 2018/05/02 | 1,308 | 1,309 | 1,283 | 1,306 | 28,100 |
| 2018/05/01 | 1,314 | 1,314 | 1,282 | 1,308 | 13,200 |
| 2018/04/27 | 1,330 | 1,330 | 1,298 | 1,315 | 30,300 |
| 2018/04/26 | 1,320 | 1,328 | 1,308 | 1,317 | 25,800 |
| 2018/04/25 | 1,292 | 1,318 | 1,289 | 1,313 | 18,700 |
| 2018/04/24 | 1,294 | 1,314 | 1,284 | 1,310 | 28,700 |
| 2018/04/23 | 1,302 | 1,302 | 1,282 | 1,283 | 11,600 |
| 2018/04/20 | 1,295 | 1,307 | 1,290 | 1,293 | 21,200 |
| 2018/04/19 | 1,319 | 1,324 | 1,307 | 1,308 | 36,700 |
| 2018/04/18 | 1,307 | 1,320 | 1,298 | 1,313 | 42,600 |
| 2018/04/17 | 1,285 | 1,288 | 1,250 | 1,282 | 47,900 |
| 2018/04/16 | 1,248 | 1,276 | 1,246 | 1,274 | 35,300 |
| 2018/04/13 | 1,225 | 1,245 | 1,225 | 1,242 | 20,600 |
| 2018/04/12 | 1,235 | 1,235 | 1,206 | 1,218 | 21,000 |
| 2018/04/11 | 1,241 | 1,241 | 1,204 | 1,214 | 18,000 |
| 2018/04/10 | 1,200 | 1,226 | 1,200 | 1,221 | 15,500 |
| 2018/04/09 | 1,202 | 1,205 | 1,186 | 1,204 | 17,100 |
| 2018/04/06 | 1,200 | 1,220 | 1,195 | 1,202 | 28,400 |
| 2018/04/05 | 1,198 | 1,207 | 1,176 | 1,200 | 47,500 |
| 2018/04/04 | 1,164 | 1,206 | 1,162 | 1,201 | 33,100 |
| 2018/04/03 | 1,192 | 1,200 | 1,159 | 1,164 | 49,400 |
| 2018/04/02 | 1,227 | 1,227 | 1,207 | 1,210 | 9,900 |
| 2018/03/30 | 1,225 | 1,225 | 1,211 | 1,219 | 14,600 |
| 2018/03/29 | 1,210 | 1,213 | 1,189 | 1,209 | 28,500 |
| 2018/03/28 | 1,199 | 1,203 | 1,180 | 1,200 | 21,700 |
| 2018/03/27 | 1,168 | 1,226 | 1,167 | 1,224 | 48,700 |
| 2018/03/26 | 1,165 | 1,177 | 1,145 | 1,166 | 41,300 |
| 2018/03/23 | 1,189 | 1,197 | 1,161 | 1,164 | 59,600 |
| 2018/03/22 | 1,222 | 1,228 | 1,212 | 1,227 | 21,700 |
| 2018/03/20 | 1,218 | 1,219 | 1,205 | 1,216 | 29,300 |
| 2018/03/19 | 1,242 | 1,242 | 1,213 | 1,225 | 25,400 |
| 2018/03/16 | 1,252 | 1,252 | 1,222 | 1,241 | 46,900 |
| 2018/03/15 | 1,259 | 1,259 | 1,230 | 1,248 | 17,900 |
| 2018/03/14 | 1,232 | 1,253 | 1,230 | 1,248 | 31,600 |
| 2018/03/13 | 1,220 | 1,248 | 1,201 | 1,246 | 34,100 |
| 2018/03/12 | 1,210 | 1,221 | 1,206 | 1,218 | 22,200 |
| 2018/03/09 | 1,188 | 1,203 | 1,175 | 1,182 | 49,200 |
| 2018/03/08 | 1,196 | 1,196 | 1,171 | 1,172 | 22,900 |
| 2018/03/07 | 1,180 | 1,203 | 1,180 | 1,185 | 26,600 |
| 2018/03/06 | 1,204 | 1,215 | 1,179 | 1,191 | 42,700 |
| 2018/03/05 | 1,176 | 1,191 | 1,163 | 1,181 | 47,000 |
| 2018/03/02 | 1,156 | 1,183 | 1,156 | 1,175 | 35,300 |
| 2018/03/01 | 1,200 | 1,200 | 1,184 | 1,186 | 34,000 |
| 2018/02/28 | 1,225 | 1,230 | 1,193 | 1,194 | 31,900 |
| 2018/02/27 | 1,240 | 1,240 | 1,218 | 1,225 | 20,900 |
| 2018/02/26 | 1,249 | 1,253 | 1,220 | 1,223 | 18,000 |
| 2018/02/23 | 1,219 | 1,238 | 1,216 | 1,236 | 12,100 |
| 2018/02/22 | 1,228 | 1,228 | 1,205 | 1,216 | 18,900 |
| 2018/02/21 | 1,228 | 1,235 | 1,220 | 1,226 | 16,400 |
| 2018/02/20 | 1,224 | 1,230 | 1,205 | 1,228 | 27,600 |
| 2018/02/19 | 1,227 | 1,229 | 1,207 | 1,221 | 33,800 |
| 2018/02/16 | 1,180 | 1,204 | 1,180 | 1,192 | 73,400 |
| 2018/02/15 | 1,173 | 1,187 | 1,163 | 1,171 | 47,300 |
| 2018/02/14 | 1,202 | 1,202 | 1,151 | 1,160 | 60,600 |
| 2018/02/13 | 1,204 | 1,204 | 1,165 | 1,185 | 63,600 |
| 2018/02/09 | 1,160 | 1,180 | 1,147 | 1,178 | 60,300 |
| 2018/02/08 | 1,195 | 1,212 | 1,190 | 1,195 | 39,900 |
| 2018/02/07 | 1,229 | 1,243 | 1,187 | 1,189 | 55,400 |
| 2018/02/06 | 1,258 | 1,267 | 1,168 | 1,199 | 73,400 |
| 2018/02/05 | 1,288 | 1,299 | 1,263 | 1,274 | 40,900 |
| 2018/02/02 | 1,321 | 1,329 | 1,288 | 1,315 | 89,300 |
| 2018/02/01 | 1,310 | 1,343 | 1,301 | 1,331 | 25,200 |
| 2018/01/31 | 1,304 | 1,326 | 1,289 | 1,290 | 51,300 |
| 2018/01/30 | 1,336 | 1,350 | 1,303 | 1,308 | 49,100 |
| 2018/01/29 | 1,359 | 1,369 | 1,339 | 1,341 | 31,100 |
| 2018/01/26 | 1,354 | 1,372 | 1,351 | 1,351 | 24,600 |
| 2018/01/25 | 1,386 | 1,388 | 1,355 | 1,356 | 26,900 |
| 2018/01/24 | 1,395 | 1,400 | 1,388 | 1,389 | 29,500 |
| 2018/01/23 | 1,390 | 1,424 | 1,390 | 1,400 | 45,200 |
| 2018/01/22 | 1,347 | 1,390 | 1,347 | 1,373 | 66,800 |
| 2018/01/19 | 1,335 | 1,370 | 1,331 | 1,363 | 27,100 |
| 2018/01/18 | 1,375 | 1,375 | 1,315 | 1,328 | 59,000 |
| 2018/01/17 | 1,369 | 1,374 | 1,363 | 1,366 | 27,000 |
| 2018/01/16 | 1,381 | 1,383 | 1,369 | 1,378 | 21,600 |
| 2018/01/15 | 1,383 | 1,392 | 1,372 | 1,372 | 30,600 |
| 2018/01/12 | 1,363 | 1,377 | 1,359 | 1,372 | 29,000 |
| 2018/01/11 | 1,361 | 1,374 | 1,354 | 1,369 | 21,900 |
| 2018/01/10 | 1,380 | 1,385 | 1,363 | 1,364 | 22,200 |
| 2018/01/09 | 1,392 | 1,393 | 1,370 | 1,376 | 30,300 |
| 2018/01/05 | 1,371 | 1,390 | 1,357 | 1,390 | 50,900 |
| 2018/01/04 | 1,334 | 1,357 | 1,330 | 1,354 | 36,500 |