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 |
|---|---|---|---|---|---|
| 2022/12/30 | 963 | 967 | 955 | 956 | 36,000 |
| 2022/12/29 | 956 | 961 | 944 | 959 | 37,800 |
| 2022/12/28 | 959 | 959 | 950 | 959 | 36,300 |
| 2022/12/27 | 967 | 967 | 954 | 958 | 15,800 |
| 2022/12/26 | 952 | 958 | 949 | 956 | 24,800 |
| 2022/12/23 | 953 | 958 | 947 | 958 | 32,500 |
| 2022/12/22 | 953 | 961 | 948 | 955 | 70,000 |
| 2022/12/21 | 971 | 974 | 947 | 950 | 65,800 |
| 2022/12/20 | 986 | 994 | 967 | 974 | 70,300 |
| 2022/12/19 | 984 | 985 | 978 | 981 | 45,300 |
| 2022/12/16 | 993 | 1,000 | 983 | 986 | 35,500 |
| 2022/12/15 | 994 | 1,002 | 992 | 1,002 | 38,300 |
| 2022/12/14 | 991 | 995 | 991 | 994 | 24,300 |
| 2022/12/13 | 997 | 1,000 | 987 | 987 | 41,300 |
| 2022/12/12 | 980 | 993 | 978 | 991 | 30,900 |
| 2022/12/09 | 978 | 991 | 978 | 982 | 47,000 |
| 2022/12/08 | 988 | 988 | 973 | 981 | 54,200 |
| 2022/12/07 | 982 | 993 | 977 | 988 | 78,500 |
| 2022/12/06 | 987 | 989 | 981 | 982 | 93,200 |
| 2022/12/05 | 994 | 996 | 981 | 982 | 99,600 |
| 2022/12/02 | 1,000 | 1,001 | 983 | 987 | 126,100 |
| 2022/12/01 | 1,002 | 1,006 | 1,000 | 1,004 | 44,000 |
| 2022/11/30 | 1,003 | 1,012 | 999 | 999 | 52,500 |
| 2022/11/29 | 1,020 | 1,020 | 1,006 | 1,010 | 76,000 |
| 2022/11/28 | 1,033 | 1,035 | 1,024 | 1,030 | 32,800 |
| 2022/11/25 | 1,040 | 1,040 | 1,032 | 1,033 | 36,700 |
| 2022/11/24 | 1,036 | 1,042 | 1,033 | 1,038 | 50,300 |
| 2022/11/22 | 1,023 | 1,035 | 1,023 | 1,026 | 72,700 |
| 2022/11/21 | 1,000 | 1,017 | 1,000 | 1,012 | 50,000 |
| 2022/11/18 | 1,007 | 1,010 | 1,005 | 1,005 | 77,100 |
| 2022/11/17 | 1,000 | 1,006 | 996 | 1,000 | 42,200 |
| 2022/11/16 | 994 | 1,006 | 993 | 1,004 | 45,700 |
| 2022/11/15 | 990 | 1,004 | 990 | 1,000 | 43,600 |
| 2022/11/14 | 1,011 | 1,014 | 993 | 995 | 83,300 |
| 2022/11/11 | 1,029 | 1,029 | 1,005 | 1,011 | 109,700 |
| 2022/11/10 | 1,014 | 1,036 | 998 | 999 | 144,700 |
| 2022/11/09 | 1,044 | 1,073 | 989 | 1,048 | 316,400 |
| 2022/11/08 | 1,058 | 1,060 | 1,044 | 1,045 | 55,800 |
| 2022/11/07 | 1,043 | 1,050 | 1,043 | 1,050 | 43,500 |
| 2022/11/04 | 1,036 | 1,053 | 1,036 | 1,040 | 57,200 |
| 2022/11/02 | 1,042 | 1,066 | 1,042 | 1,047 | 158,000 |
| 2022/11/01 | 1,070 | 1,076 | 1,048 | 1,052 | 100,700 |
| 2022/10/31 | 1,054 | 1,058 | 1,033 | 1,057 | 91,100 |
| 2022/10/28 | 1,022 | 1,035 | 1,020 | 1,028 | 480,100 |
| 2022/10/27 | 1,041 | 1,047 | 1,033 | 1,034 | 64,200 |
| 2022/10/26 | 1,049 | 1,057 | 1,044 | 1,055 | 84,600 |
| 2022/10/25 | 1,035 | 1,052 | 1,035 | 1,049 | 85,300 |
| 2022/10/24 | 1,025 | 1,036 | 1,020 | 1,027 | 61,000 |
| 2022/10/21 | 1,030 | 1,038 | 1,025 | 1,025 | 46,800 |
| 2022/10/20 | 1,039 | 1,043 | 1,028 | 1,042 | 63,500 |
| 2022/10/19 | 1,048 | 1,053 | 1,042 | 1,050 | 89,200 |
| 2022/10/18 | 1,042 | 1,050 | 1,038 | 1,048 | 78,200 |
| 2022/10/17 | 1,033 | 1,044 | 1,030 | 1,039 | 51,700 |
| 2022/10/14 | 1,037 | 1,051 | 1,026 | 1,047 | 103,500 |
| 2022/10/13 | 1,035 | 1,036 | 1,019 | 1,020 | 105,200 |
| 2022/10/12 | 1,050 | 1,059 | 1,034 | 1,038 | 91,900 |
| 2022/10/11 | 1,069 | 1,074 | 1,050 | 1,050 | 141,000 |
| 2022/10/07 | 1,084 | 1,092 | 1,070 | 1,085 | 102,300 |
| 2022/10/06 | 1,085 | 1,098 | 1,085 | 1,086 | 125,300 |
| 2022/10/05 | 1,085 | 1,096 | 1,083 | 1,093 | 129,200 |
| 2022/10/04 | 1,066 | 1,079 | 1,064 | 1,079 | 183,100 |
| 2022/10/03 | 1,030 | 1,058 | 1,030 | 1,045 | 136,900 |
| 2022/09/30 | 1,018 | 1,032 | 1,004 | 1,026 | 91,500 |
| 2022/09/29 | 1,020 | 1,021 | 1,002 | 1,019 | 74,300 |
| 2022/09/28 | 1,037 | 1,037 | 1,010 | 1,021 | 79,500 |
| 2022/09/27 | 1,048 | 1,050 | 1,037 | 1,039 | 57,700 |
| 2022/09/26 | 1,041 | 1,050 | 1,030 | 1,036 | 134,000 |
| 2022/09/22 | 1,026 | 1,091 | 1,026 | 1,063 | 302,400 |
| 2022/09/21 | 1,040 | 1,046 | 1,033 | 1,034 | 71,000 |
| 2022/09/20 | 1,046 | 1,049 | 1,038 | 1,043 | 73,500 |
| 2022/09/16 | 1,030 | 1,036 | 1,026 | 1,032 | 60,700 |
| 2022/09/15 | 1,032 | 1,034 | 1,021 | 1,034 | 41,200 |
| 2022/09/14 | 1,011 | 1,050 | 1,010 | 1,027 | 55,500 |
| 2022/09/13 | 1,053 | 1,053 | 1,029 | 1,038 | 56,400 |
| 2022/09/12 | 1,065 | 1,065 | 1,048 | 1,050 | 59,200 |
| 2022/09/09 | 1,050 | 1,057 | 1,042 | 1,054 | 102,100 |
| 2022/09/08 | 1,040 | 1,052 | 1,036 | 1,051 | 78,100 |
| 2022/09/07 | 1,028 | 1,037 | 1,021 | 1,032 | 58,000 |
| 2022/09/06 | 1,018 | 1,035 | 1,015 | 1,029 | 76,600 |
| 2022/09/05 | 1,002 | 1,020 | 1,002 | 1,018 | 52,500 |
| 2022/09/02 | 1,010 | 1,020 | 998 | 1,015 | 70,700 |
| 2022/09/01 | 1,000 | 1,014 | 998 | 1,006 | 68,800 |
| 2022/08/31 | 1,030 | 1,030 | 1,012 | 1,012 | 96,700 |
| 2022/08/30 | 991 | 1,002 | 991 | 1,002 | 24,900 |
| 2022/08/29 | 981 | 991 | 980 | 987 | 49,600 |
| 2022/08/26 | 1,008 | 1,008 | 999 | 1,004 | 23,400 |
| 2022/08/25 | 1,000 | 1,009 | 1,000 | 1,007 | 42,900 |
| 2022/08/24 | 1,002 | 1,002 | 995 | 997 | 34,900 |
| 2022/08/23 | 1,009 | 1,010 | 996 | 996 | 52,200 |
| 2022/08/22 | 1,002 | 1,017 | 1,002 | 1,011 | 28,200 |
| 2022/08/19 | 1,011 | 1,019 | 1,006 | 1,008 | 39,500 |
| 2022/08/18 | 1,014 | 1,014 | 999 | 1,003 | 60,100 |
| 2022/08/17 | 1,000 | 1,015 | 999 | 1,010 | 111,000 |
| 2022/08/16 | 995 | 996 | 988 | 993 | 33,800 |
| 2022/08/15 | 1,000 | 1,012 | 989 | 996 | 73,000 |
| 2022/08/12 | 979 | 1,000 | 975 | 990 | 87,500 |
| 2022/08/10 | 968 | 977 | 960 | 964 | 67,300 |
| 2022/08/09 | 973 | 974 | 960 | 968 | 21,300 |
| 2022/08/08 | 976 | 977 | 970 | 971 | 25,300 |
| 2022/08/05 | 956 | 976 | 954 | 976 | 60,200 |
| 2022/08/04 | 960 | 960 | 953 | 956 | 28,900 |
| 2022/08/03 | 960 | 963 | 955 | 959 | 26,600 |
| 2022/08/02 | 968 | 968 | 955 | 958 | 38,500 |
| 2022/08/01 | 968 | 976 | 966 | 973 | 54,800 |
| 2022/07/29 | 983 | 983 | 962 | 965 | 46,300 |
| 2022/07/28 | 983 | 984 | 968 | 983 | 106,100 |
| 2022/07/27 | 983 | 983 | 975 | 975 | 30,300 |
| 2022/07/26 | 982 | 985 | 980 | 983 | 35,400 |
| 2022/07/25 | 986 | 987 | 977 | 983 | 18,500 |
| 2022/07/22 | 976 | 994 | 975 | 989 | 54,700 |
| 2022/07/21 | 967 | 978 | 961 | 976 | 40,800 |
| 2022/07/20 | 974 | 982 | 969 | 980 | 60,600 |
| 2022/07/19 | 959 | 961 | 953 | 955 | 40,900 |
| 2022/07/15 | 952 | 952 | 942 | 946 | 28,800 |
| 2022/07/14 | 948 | 957 | 945 | 951 | 37,800 |
| 2022/07/13 | 935 | 946 | 935 | 945 | 34,800 |
| 2022/07/12 | 961 | 961 | 930 | 930 | 55,600 |
| 2022/07/11 | 950 | 962 | 946 | 962 | 105,900 |
| 2022/07/08 | 934 | 949 | 932 | 937 | 85,900 |
| 2022/07/07 | 934 | 938 | 925 | 934 | 52,400 |
| 2022/07/06 | 921 | 927 | 915 | 923 | 43,200 |
| 2022/07/05 | 938 | 945 | 929 | 931 | 65,400 |
| 2022/07/04 | 932 | 939 | 929 | 934 | 101,100 |
| 2022/07/01 | 918 | 925 | 901 | 908 | 56,100 |
| 2022/06/30 | 934 | 934 | 914 | 921 | 45,600 |
| 2022/06/29 | 926 | 930 | 917 | 927 | 95,200 |
| 2022/06/28 | 925 | 935 | 924 | 928 | 103,500 |
| 2022/06/27 | 938 | 938 | 921 | 924 | 89,400 |
| 2022/06/24 | 922 | 923 | 913 | 923 | 87,200 |
| 2022/06/23 | 918 | 926 | 909 | 911 | 42,600 |
| 2022/06/22 | 925 | 932 | 915 | 918 | 42,500 |
| 2022/06/21 | 915 | 927 | 915 | 919 | 63,000 |
| 2022/06/20 | 924 | 924 | 905 | 905 | 47,900 |
| 2022/06/17 | 915 | 923 | 908 | 915 | 106,000 |
| 2022/06/16 | 920 | 941 | 920 | 936 | 65,300 |
| 2022/06/15 | 915 | 921 | 911 | 913 | 57,200 |
| 2022/06/14 | 922 | 935 | 917 | 921 | 58,400 |
| 2022/06/13 | 909 | 939 | 908 | 937 | 131,900 |
| 2022/06/10 | 902 | 913 | 899 | 905 | 76,900 |
| 2022/06/09 | 909 | 918 | 904 | 915 | 75,100 |
| 2022/06/08 | 913 | 915 | 907 | 912 | 48,200 |
| 2022/06/07 | 915 | 919 | 908 | 908 | 37,200 |
| 2022/06/06 | 908 | 920 | 908 | 913 | 59,100 |
| 2022/06/03 | 919 | 919 | 897 | 916 | 65,500 |
| 2022/06/02 | 918 | 918 | 907 | 912 | 44,400 |
| 2022/06/01 | 902 | 921 | 902 | 918 | 67,100 |
| 2022/05/31 | 910 | 915 | 898 | 900 | 55,200 |
| 2022/05/30 | 892 | 925 | 892 | 921 | 171,100 |
| 2022/05/27 | 887 | 892 | 881 | 887 | 39,700 |
| 2022/05/26 | 864 | 886 | 864 | 879 | 62,600 |
| 2022/05/25 | 863 | 869 | 860 | 864 | 34,700 |
| 2022/05/24 | 875 | 877 | 860 | 862 | 45,200 |
| 2022/05/23 | 886 | 887 | 875 | 882 | 45,100 |
| 2022/05/20 | 864 | 875 | 864 | 875 | 36,700 |
| 2022/05/19 | 850 | 870 | 846 | 864 | 75,100 |
| 2022/05/18 | 854 | 872 | 848 | 870 | 79,200 |
| 2022/05/17 | 847 | 860 | 842 | 854 | 88,600 |
| 2022/05/16 | 864 | 868 | 825 | 839 | 98,600 |
| 2022/05/13 | 820 | 851 | 813 | 849 | 75,700 |
| 2022/05/12 | 850 | 879 | 804 | 805 | 156,900 |
| 2022/05/11 | 854 | 860 | 852 | 856 | 48,800 |
| 2022/05/10 | 866 | 867 | 855 | 860 | 43,200 |
| 2022/05/09 | 873 | 884 | 869 | 873 | 31,000 |
| 2022/05/06 | 864 | 887 | 860 | 887 | 43,000 |
| 2022/05/02 | 855 | 864 | 850 | 862 | 23,100 |
| 2022/04/28 | 818 | 853 | 815 | 853 | 52,400 |
| 2022/04/27 | 807 | 820 | 803 | 814 | 123,700 |
| 2022/04/26 | 824 | 825 | 816 | 816 | 35,500 |
| 2022/04/25 | 827 | 830 | 818 | 818 | 36,500 |
| 2022/04/22 | 845 | 848 | 838 | 840 | 17,700 |
| 2022/04/21 | 849 | 857 | 848 | 854 | 29,800 |
| 2022/04/20 | 852 | 854 | 845 | 851 | 32,900 |
| 2022/04/19 | 836 | 844 | 836 | 841 | 36,000 |
| 2022/04/18 | 830 | 838 | 826 | 830 | 41,400 |
| 2022/04/15 | 838 | 844 | 835 | 838 | 11,800 |
| 2022/04/14 | 834 | 847 | 834 | 842 | 22,500 |
| 2022/04/13 | 825 | 834 | 824 | 833 | 41,200 |
| 2022/04/12 | 829 | 834 | 824 | 825 | 29,900 |
| 2022/04/11 | 833 | 847 | 832 | 840 | 39,500 |
| 2022/04/08 | 850 | 850 | 831 | 838 | 68,900 |
| 2022/04/07 | 855 | 855 | 835 | 835 | 49,100 |
| 2022/04/06 | 868 | 868 | 854 | 858 | 33,900 |
| 2022/04/05 | 884 | 884 | 869 | 872 | 42,400 |
| 2022/04/04 | 885 | 885 | 872 | 872 | 25,000 |
| 2022/04/01 | 879 | 885 | 867 | 885 | 33,500 |
| 2022/03/31 | 884 | 903 | 881 | 883 | 55,800 |
| 2022/03/30 | 897 | 897 | 873 | 884 | 56,800 |
| 2022/03/29 | 916 | 916 | 896 | 914 | 90,400 |
| 2022/03/28 | 928 | 931 | 920 | 925 | 52,600 |
| 2022/03/25 | 932 | 932 | 916 | 926 | 50,900 |
| 2022/03/24 | 921 | 929 | 908 | 929 | 57,600 |
| 2022/03/23 | 929 | 930 | 917 | 928 | 90,800 |
| 2022/03/22 | 924 | 927 | 907 | 916 | 99,800 |
| 2022/03/18 | 897 | 924 | 892 | 924 | 164,100 |
| 2022/03/17 | 887 | 893 | 877 | 893 | 76,000 |
| 2022/03/16 | 876 | 877 | 863 | 866 | 50,900 |
| 2022/03/15 | 855 | 872 | 855 | 871 | 43,400 |
| 2022/03/14 | 855 | 860 | 847 | 855 | 33,500 |
| 2022/03/11 | 844 | 853 | 839 | 850 | 53,400 |
| 2022/03/10 | 847 | 861 | 845 | 855 | 65,800 |
| 2022/03/09 | 811 | 834 | 811 | 821 | 67,900 |
| 2022/03/08 | 830 | 837 | 805 | 815 | 72,800 |
| 2022/03/07 | 848 | 853 | 831 | 838 | 99,500 |
| 2022/03/04 | 852 | 861 | 850 | 853 | 35,600 |
| 2022/03/03 | 837 | 857 | 837 | 852 | 54,600 |
| 2022/03/02 | 845 | 845 | 827 | 827 | 47,200 |
| 2022/03/01 | 864 | 864 | 846 | 849 | 50,100 |
| 2022/02/28 | 858 | 859 | 842 | 859 | 56,400 |
| 2022/02/25 | 840 | 847 | 834 | 845 | 43,500 |
| 2022/02/24 | 832 | 840 | 824 | 839 | 59,300 |
| 2022/02/22 | 840 | 845 | 836 | 836 | 73,100 |
| 2022/02/21 | 850 | 854 | 844 | 852 | 38,000 |
| 2022/02/18 | 858 | 867 | 855 | 859 | 55,100 |
| 2022/02/17 | 870 | 875 | 863 | 867 | 49,400 |
| 2022/02/16 | 870 | 881 | 868 | 874 | 56,800 |
| 2022/02/15 | 871 | 874 | 858 | 861 | 64,100 |
| 2022/02/14 | 870 | 876 | 863 | 871 | 68,600 |
| 2022/02/10 | 880 | 890 | 871 | 888 | 78,700 |
| 2022/02/09 | 880 | 895 | 875 | 880 | 108,400 |
| 2022/02/08 | 881 | 887 | 872 | 877 | 55,700 |
| 2022/02/07 | 877 | 885 | 875 | 884 | 67,500 |
| 2022/02/04 | 876 | 884 | 871 | 876 | 32,100 |
| 2022/02/03 | 878 | 887 | 875 | 876 | 51,000 |
| 2022/02/02 | 869 | 885 | 867 | 885 | 33,900 |
| 2022/02/01 | 870 | 876 | 864 | 864 | 41,000 |
| 2022/01/31 | 869 | 871 | 862 | 867 | 41,500 |
| 2022/01/28 | 868 | 874 | 862 | 872 | 43,400 |
| 2022/01/27 | 875 | 881 | 846 | 855 | 104,200 |
| 2022/01/26 | 879 | 885 | 879 | 879 | 47,000 |
| 2022/01/25 | 873 | 880 | 869 | 879 | 45,700 |
| 2022/01/24 | 867 | 883 | 867 | 881 | 29,600 |
| 2022/01/21 | 862 | 874 | 850 | 874 | 49,500 |
| 2022/01/20 | 853 | 874 | 852 | 868 | 64,800 |
| 2022/01/19 | 877 | 881 | 853 | 855 | 81,200 |
| 2022/01/18 | 893 | 899 | 887 | 888 | 79,600 |
| 2022/01/17 | 908 | 909 | 892 | 894 | 43,900 |
| 2022/01/14 | 896 | 911 | 891 | 900 | 159,000 |
| 2022/01/13 | 909 | 915 | 900 | 907 | 64,300 |
| 2022/01/12 | 904 | 918 | 901 | 910 | 70,700 |
| 2022/01/11 | 888 | 898 | 882 | 894 | 73,600 |
| 2022/01/07 | 899 | 906 | 887 | 889 | 49,200 |
| 2022/01/06 | 904 | 912 | 893 | 896 | 72,700 |
| 2022/01/05 | 914 | 926 | 912 | 914 | 57,200 |
| 2022/01/04 | 897 | 919 | 896 | 917 | 62,200 |