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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,896 | 1,917 | 1,895 | 1,912 | 27,800 |
| 2024/07/25 | 1,915 | 1,933 | 1,886 | 1,895 | 62,300 |
| 2024/07/24 | 1,968 | 1,980 | 1,935 | 1,936 | 33,000 |
| 2024/07/23 | 1,965 | 1,995 | 1,965 | 1,977 | 28,500 |
| 2024/07/22 | 1,996 | 1,996 | 1,960 | 1,960 | 35,300 |
| 2024/07/19 | 2,037 | 2,037 | 2,001 | 2,007 | 34,600 |
| 2024/07/18 | 2,017 | 2,047 | 2,010 | 2,031 | 66,700 |
| 2024/07/17 | 2,016 | 2,027 | 1,995 | 2,007 | 40,700 |
| 2024/07/16 | 2,013 | 2,028 | 2,000 | 2,004 | 44,600 |
| 2024/07/12 | 1,980 | 2,003 | 1,965 | 2,003 | 41,300 |
| 2024/07/11 | 1,984 | 2,001 | 1,970 | 1,989 | 53,500 |
| 2024/07/10 | 1,979 | 1,994 | 1,952 | 1,968 | 62,000 |
| 2024/07/09 | 1,961 | 1,993 | 1,959 | 1,992 | 53,000 |
| 2024/07/08 | 1,950 | 1,961 | 1,927 | 1,961 | 77,000 |
| 2024/07/05 | 1,997 | 1,997 | 1,942 | 1,949 | 71,200 |
| 2024/07/04 | 1,978 | 2,001 | 1,970 | 1,997 | 58,300 |
| 2024/07/03 | 2,000 | 2,007 | 1,980 | 1,980 | 59,800 |
| 2024/07/02 | 1,999 | 2,023 | 1,996 | 2,008 | 63,000 |
| 2024/07/01 | 2,021 | 2,023 | 1,995 | 2,015 | 81,500 |
| 2024/06/28 | 2,027 | 2,027 | 1,980 | 2,002 | 81,500 |
| 2024/06/27 | 2,027 | 2,031 | 1,996 | 2,012 | 98,800 |
| 2024/06/26 | 2,027 | 2,039 | 2,005 | 2,031 | 116,700 |
| 2024/06/25 | 1,963 | 2,009 | 1,963 | 1,994 | 103,200 |
| 2024/06/24 | 1,963 | 1,965 | 1,931 | 1,945 | 91,300 |
| 2024/06/21 | 1,933 | 1,965 | 1,901 | 1,963 | 483,200 |
| 2024/06/20 | 1,939 | 1,944 | 1,910 | 1,929 | 104,500 |
| 2024/06/19 | 1,869 | 1,939 | 1,869 | 1,939 | 83,600 |
| 2024/06/18 | 1,835 | 1,886 | 1,828 | 1,869 | 72,800 |
| 2024/06/17 | 1,819 | 1,835 | 1,778 | 1,835 | 84,900 |
| 2024/06/14 | 1,795 | 1,864 | 1,790 | 1,864 | 75,600 |
| 2024/06/13 | 1,840 | 1,840 | 1,793 | 1,801 | 46,700 |
| 2024/06/12 | 1,840 | 1,848 | 1,821 | 1,827 | 53,300 |
| 2024/06/11 | 1,889 | 1,898 | 1,858 | 1,864 | 45,000 |
| 2024/06/10 | 1,834 | 1,884 | 1,833 | 1,883 | 73,400 |
| 2024/06/07 | 1,815 | 1,832 | 1,809 | 1,832 | 38,900 |
| 2024/06/06 | 1,810 | 1,832 | 1,802 | 1,815 | 54,500 |
| 2024/06/05 | 1,811 | 1,811 | 1,785 | 1,804 | 38,600 |
| 2024/06/04 | 1,826 | 1,833 | 1,809 | 1,829 | 39,400 |
| 2024/06/03 | 1,835 | 1,841 | 1,827 | 1,833 | 69,500 |
| 2024/05/31 | 1,793 | 1,828 | 1,793 | 1,826 | 54,700 |
| 2024/05/30 | 1,780 | 1,790 | 1,748 | 1,790 | 47,600 |
| 2024/05/29 | 1,810 | 1,819 | 1,787 | 1,794 | 38,300 |
| 2024/05/28 | 1,832 | 1,839 | 1,807 | 1,810 | 62,800 |
| 2024/05/27 | 1,800 | 1,831 | 1,799 | 1,831 | 46,000 |
| 2024/05/24 | 1,800 | 1,817 | 1,789 | 1,806 | 52,700 |
| 2024/05/23 | 1,851 | 1,851 | 1,818 | 1,834 | 29,300 |
| 2024/05/22 | 1,850 | 1,869 | 1,826 | 1,848 | 63,500 |
| 2024/05/21 | 1,834 | 1,848 | 1,821 | 1,829 | 37,200 |
| 2024/05/20 | 1,799 | 1,834 | 1,795 | 1,828 | 63,500 |
| 2024/05/17 | 1,750 | 1,799 | 1,748 | 1,799 | 46,100 |
| 2024/05/16 | 1,798 | 1,807 | 1,755 | 1,788 | 90,800 |
| 2024/05/15 | 1,713 | 1,811 | 1,686 | 1,759 | 242,200 |
| 2024/05/14 | 1,751 | 1,751 | 1,696 | 1,712 | 87,000 |
| 2024/05/13 | 1,764 | 1,764 | 1,741 | 1,755 | 33,300 |
| 2024/05/10 | 1,780 | 1,783 | 1,753 | 1,764 | 39,700 |
| 2024/05/09 | 1,762 | 1,783 | 1,757 | 1,776 | 14,900 |
| 2024/05/08 | 1,760 | 1,777 | 1,751 | 1,762 | 37,500 |
| 2024/05/07 | 1,775 | 1,775 | 1,764 | 1,766 | 25,700 |
| 2024/05/02 | 1,781 | 1,788 | 1,773 | 1,773 | 16,100 |
| 2024/05/01 | 1,775 | 1,787 | 1,768 | 1,781 | 22,000 |
| 2024/04/30 | 1,756 | 1,789 | 1,748 | 1,787 | 27,400 |
| 2024/04/26 | 1,742 | 1,750 | 1,721 | 1,742 | 41,800 |
| 2024/04/25 | 1,783 | 1,783 | 1,742 | 1,742 | 56,500 |
| 2024/04/24 | 1,780 | 1,793 | 1,760 | 1,786 | 44,400 |
| 2024/04/23 | 1,771 | 1,778 | 1,751 | 1,755 | 23,100 |
| 2024/04/22 | 1,760 | 1,781 | 1,741 | 1,764 | 46,100 |
| 2024/04/19 | 1,756 | 1,759 | 1,700 | 1,725 | 94,500 |
| 2024/04/18 | 1,746 | 1,768 | 1,728 | 1,764 | 45,700 |
| 2024/04/17 | 1,760 | 1,765 | 1,727 | 1,741 | 58,800 |
| 2024/04/16 | 1,805 | 1,805 | 1,752 | 1,756 | 77,800 |
| 2024/04/15 | 1,818 | 1,824 | 1,810 | 1,820 | 29,100 |
| 2024/04/12 | 1,849 | 1,855 | 1,822 | 1,837 | 45,200 |
| 2024/04/11 | 1,820 | 1,843 | 1,810 | 1,836 | 31,100 |
| 2024/04/10 | 1,844 | 1,848 | 1,821 | 1,821 | 38,700 |
| 2024/04/09 | 1,846 | 1,850 | 1,835 | 1,843 | 26,300 |
| 2024/04/08 | 1,860 | 1,876 | 1,831 | 1,846 | 49,500 |
| 2024/04/05 | 1,856 | 1,888 | 1,847 | 1,860 | 45,600 |
| 2024/04/04 | 1,895 | 1,910 | 1,863 | 1,892 | 61,200 |
| 2024/04/03 | 1,835 | 1,873 | 1,830 | 1,861 | 54,000 |
| 2024/04/02 | 1,860 | 1,870 | 1,840 | 1,844 | 48,100 |
| 2024/04/01 | 1,880 | 1,885 | 1,843 | 1,849 | 65,600 |
| 2024/03/29 | 1,900 | 1,910 | 1,861 | 1,890 | 52,100 |
| 2024/03/28 | 1,860 | 1,900 | 1,857 | 1,873 | 66,400 |
| 2024/03/27 | 1,904 | 1,940 | 1,898 | 1,917 | 110,500 |
| 2024/03/26 | 1,861 | 1,903 | 1,854 | 1,895 | 52,300 |
| 2024/03/25 | 1,925 | 1,926 | 1,871 | 1,871 | 78,000 |
| 2024/03/22 | 1,939 | 1,944 | 1,921 | 1,932 | 42,400 |
| 2024/03/21 | 1,931 | 1,945 | 1,900 | 1,921 | 97,800 |
| 2024/03/19 | 1,870 | 1,911 | 1,864 | 1,904 | 61,800 |
| 2024/03/18 | 1,887 | 1,887 | 1,866 | 1,875 | 51,100 |
| 2024/03/15 | 1,821 | 1,860 | 1,821 | 1,857 | 117,400 |
| 2024/03/14 | 1,800 | 1,826 | 1,787 | 1,820 | 50,700 |
| 2024/03/13 | 1,813 | 1,824 | 1,772 | 1,789 | 46,500 |
| 2024/03/12 | 1,777 | 1,799 | 1,739 | 1,785 | 60,500 |
| 2024/03/11 | 1,853 | 1,853 | 1,761 | 1,781 | 89,600 |
| 2024/03/08 | 1,757 | 1,844 | 1,757 | 1,844 | 137,000 |
| 2024/03/07 | 1,777 | 1,793 | 1,752 | 1,777 | 85,400 |
| 2024/03/06 | 1,742 | 1,775 | 1,739 | 1,767 | 76,700 |
| 2024/03/05 | 1,715 | 1,752 | 1,708 | 1,752 | 46,400 |
| 2024/03/04 | 1,722 | 1,742 | 1,697 | 1,720 | 123,000 |
| 2024/03/01 | 1,723 | 1,730 | 1,709 | 1,722 | 55,000 |
| 2024/02/29 | 1,702 | 1,728 | 1,702 | 1,709 | 47,000 |
| 2024/02/28 | 1,722 | 1,729 | 1,701 | 1,702 | 60,600 |
| 2024/02/27 | 1,733 | 1,752 | 1,714 | 1,722 | 75,700 |
| 2024/02/26 | 1,723 | 1,739 | 1,721 | 1,731 | 51,200 |
| 2024/02/22 | 1,728 | 1,739 | 1,717 | 1,728 | 49,600 |
| 2024/02/21 | 1,725 | 1,733 | 1,711 | 1,728 | 36,600 |
| 2024/02/20 | 1,731 | 1,736 | 1,720 | 1,725 | 46,300 |
| 2024/02/19 | 1,696 | 1,724 | 1,696 | 1,717 | 50,900 |
| 2024/02/16 | 1,688 | 1,699 | 1,676 | 1,699 | 64,300 |
| 2024/02/15 | 1,689 | 1,707 | 1,660 | 1,663 | 65,200 |
| 2024/02/14 | 1,699 | 1,708 | 1,662 | 1,673 | 91,400 |
| 2024/02/13 | 1,720 | 1,720 | 1,681 | 1,707 | 97,300 |
| 2024/02/09 | 1,749 | 1,757 | 1,703 | 1,718 | 101,000 |
| 2024/02/08 | 1,761 | 1,761 | 1,730 | 1,750 | 59,000 |
| 2024/02/07 | 1,760 | 1,779 | 1,756 | 1,760 | 52,200 |
| 2024/02/06 | 1,768 | 1,777 | 1,762 | 1,769 | 44,700 |
| 2024/02/05 | 1,787 | 1,809 | 1,767 | 1,768 | 75,700 |
| 2024/02/02 | 1,760 | 1,770 | 1,732 | 1,764 | 60,800 |
| 2024/02/01 | 1,767 | 1,776 | 1,760 | 1,764 | 59,600 |
| 2024/01/31 | 1,744 | 1,763 | 1,744 | 1,763 | 39,300 |
| 2024/01/30 | 1,760 | 1,760 | 1,739 | 1,744 | 47,600 |
| 2024/01/29 | 1,743 | 1,765 | 1,743 | 1,761 | 31,000 |
| 2024/01/26 | 1,760 | 1,772 | 1,737 | 1,737 | 49,000 |
| 2024/01/25 | 1,738 | 1,777 | 1,732 | 1,760 | 53,500 |
| 2024/01/24 | 1,775 | 1,785 | 1,751 | 1,752 | 55,000 |
| 2024/01/23 | 1,804 | 1,818 | 1,778 | 1,781 | 66,500 |
| 2024/01/22 | 1,790 | 1,807 | 1,783 | 1,804 | 67,400 |
| 2024/01/19 | 1,785 | 1,790 | 1,760 | 1,772 | 56,300 |
| 2024/01/18 | 1,756 | 1,790 | 1,755 | 1,780 | 90,000 |
| 2024/01/17 | 1,747 | 1,775 | 1,747 | 1,750 | 68,700 |
| 2024/01/16 | 1,761 | 1,765 | 1,740 | 1,747 | 52,400 |
| 2024/01/15 | 1,736 | 1,774 | 1,733 | 1,764 | 89,300 |
| 2024/01/12 | 1,725 | 1,733 | 1,713 | 1,730 | 57,900 |
| 2024/01/11 | 1,725 | 1,743 | 1,723 | 1,729 | 105,200 |
| 2024/01/10 | 1,679 | 1,708 | 1,672 | 1,707 | 82,600 |
| 2024/01/09 | 1,675 | 1,684 | 1,661 | 1,675 | 94,100 |
| 2024/01/05 | 1,639 | 1,668 | 1,635 | 1,656 | 103,300 |
| 2024/01/04 | 1,556 | 1,625 | 1,542 | 1,625 | 112,300 |