7832 (株)バンダイナムコホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,315	2,341	2,287	2,334	1,056,200	778
2013-12-27	2,314	2,359	2,311	2,356	569,900	785.33
2013-12-26	2,301	2,334	2,280	2,318	771,100	772.67
2013-12-25	2,236	2,301	2,227	2,299	1,141,200	766.33
2013-12-24	2,199	2,249	2,194	2,222	1,097,100	740.67
2013-12-20	2,185	2,195	2,160	2,183	1,272,600	727.67
2013-12-19	2,124	2,168	2,124	2,159	1,285,300	719.67
2013-12-18	2,063	2,108	2,060	2,104	842,000	701.33
2013-12-17	2,045	2,069	2,037	2,064	465,100	688
2013-12-16	2,070	2,091	2,040	2,044	791,500	681.33
2013-12-13	2,100	2,100	2,045	2,060	1,485,400	686.67
2013-12-12	2,065	2,089	1,986	2,084	1,624,200	694.67
2013-12-11	2,055	2,096	2,053	2,086	976,000	695.33
2013-12-10	2,055	2,059	2,024	2,030	832,300	676.67
2013-12-09	2,024	2,073	2,022	2,072	689,100	690.67
2013-12-06	2,032	2,038	1,980	1,999	771,200	666.33
2013-12-05	2,051	2,058	2,022	2,027	566,400	675.67
2013-12-04	2,071	2,071	2,027	2,053	718,600	684.33
2013-12-03	2,091	2,094	2,071	2,087	625,000	695.67
2013-12-02	2,092	2,100	2,062	2,078	451,400	692.67
2013-11-29	2,056	2,082	2,054	2,081	768,600	693.67
2013-11-28	2,060	2,075	2,033	2,061	663,500	687
2013-11-27	2,081	2,128	2,071	2,076	1,032,500	692
2013-11-26	2,053	2,104	2,053	2,070	960,200	690
2013-11-25	2,104	2,130	2,085	2,103	785,400	701
2013-11-22	2,140	2,143	2,076	2,101	1,201,100	700.33
2013-11-21	2,094	2,137	2,080	2,124	1,431,700	708
2013-11-20	2,042	2,102	2,042	2,076	1,464,100	692
2013-11-19	2,013	2,043	2,013	2,034	704,500	678
2013-11-18	2,070	2,077	1,999	2,010	2,190,300	670
2013-11-15	2,073	2,089	2,055	2,058	1,108,300	686
2013-11-14	2,028	2,063	2,011	2,053	1,307,300	684.33
2013-11-13	1,985	2,025	1,975	2,021	1,223,000	673.67
2013-11-12	1,960	1,985	1,953	1,981	612,800	660.33
2013-11-11	1,990	2,010	1,962	1,970	695,100	656.67
2013-11-08	1,956	1,990	1,954	1,973	970,900	657.67
2013-11-07	1,980	2,004	1,966	1,996	2,237,000	665.33
2013-11-06	1,837	1,859	1,824	1,849	486,700	616.33
2013-11-05	1,833	1,849	1,818	1,837	752,500	612.33
2013-11-01	1,822	1,843	1,800	1,817	797,500	605.67
2013-10-31	1,884	1,884	1,845	1,850	598,200	616.67
2013-10-30	1,896	1,899	1,867	1,880	1,102,500	626.67
2013-10-29	1,863	1,898	1,860	1,876	815,100	625.33
2013-10-28	1,862	1,865	1,838	1,863	485,200	621
2013-10-25	1,891	1,891	1,821	1,839	914,200	613
2013-10-24	1,885	1,893	1,863	1,891	563,800	630.33
2013-10-23	1,921	1,925	1,876	1,878	942,800	626
2013-10-22	1,919	1,920	1,905	1,918	467,700	639.33
2013-10-21	1,915	1,920	1,895	1,908	557,200	636
2013-10-18	1,897	1,920	1,890	1,914	948,600	638
2013-10-17	1,891	1,907	1,874	1,882	601,200	627.33
2013-10-16	1,870	1,890	1,859	1,867	479,500	622.33
2013-10-15	1,883	1,895	1,854	1,875	1,056,000	625
2013-10-11	1,834	1,872	1,831	1,863	1,163,300	621
2013-10-10	1,786	1,823	1,770	1,814	1,158,200	604.67
2013-10-09	1,800	1,803	1,763	1,794	1,461,500	598
2013-10-08	1,821	1,833	1,804	1,825	1,516,300	608.33
2013-10-07	1,851	1,864	1,824	1,839	891,400	613
2013-10-04	1,809	1,867	1,800	1,852	1,147,000	617.33
2013-10-03	1,840	1,840	1,811	1,821	943,500	607
2013-10-02	1,830	1,872	1,825	1,843	1,492,500	614.33
2013-10-01	1,821	1,848	1,800	1,821	1,319,100	607
2013-09-30	1,851	1,851	1,821	1,835	839,800	611.67
2013-09-27	1,882	1,891	1,856	1,869	1,006,400	623
2013-09-26	1,872	1,882	1,827	1,882	1,448,900	627.33
2013-09-25	1,882	1,915	1,849	1,881	2,341,000	627
2013-09-24	1,826	1,882	1,814	1,874	2,070,800	624.67
2013-09-20	1,800	1,840	1,775	1,826	2,056,400	608.67
2013-09-19	1,770	1,803	1,751	1,798	1,687,000	599.33
2013-09-18	1,738	1,758	1,724	1,740	1,495,000	580
2013-09-17	1,719	1,741	1,680	1,720	1,105,000	573.33
2013-09-13	1,672	1,724	1,668	1,708	1,961,300	569.33
2013-09-12	1,680	1,688	1,652	1,660	448,600	553.33
2013-09-11	1,670	1,695	1,659	1,684	572,100	561.33
2013-09-10	1,659	1,678	1,651	1,659	917,500	553
2013-09-09	1,638	1,652	1,623	1,646	894,800	548.67
2013-09-06	1,634	1,635	1,596	1,599	836,300	533
2013-09-05	1,654	1,655	1,625	1,628	710,800	542.67
2013-09-04	1,628	1,659	1,623	1,655	1,206,700	551.67
2013-09-03	1,597	1,635	1,595	1,626	1,015,900	542
2013-09-02	1,567	1,593	1,557	1,587	775,100	529
2013-08-30	1,578	1,589	1,549	1,568	1,393,300	522.67
2013-08-29	1,552	1,586	1,540	1,580	1,637,700	526.67
2013-08-28	1,548	1,593	1,538	1,582	1,708,500	527.33
2013-08-27	1,581	1,584	1,559	1,562	691,000	520.67
2013-08-26	1,592	1,614	1,591	1,596	530,000	532
2013-08-23	1,582	1,613	1,571	1,590	1,423,200	530
2013-08-22	1,577	1,590	1,561	1,564	606,800	521.33
2013-08-21	1,580	1,588	1,556	1,576	885,300	525.33
2013-08-20	1,586	1,609	1,570	1,594	907,200	531.33
2013-08-19	1,584	1,606	1,567	1,597	602,600	532.33
2013-08-16	1,599	1,615	1,579	1,580	1,025,600	526.67
2013-08-15	1,617	1,619	1,594	1,605	1,237,400	535
2013-08-14	1,650	1,672	1,614	1,644	1,339,500	548
2013-08-13	1,667	1,678	1,631	1,649	1,464,900	549.67
2013-08-12	1,639	1,666	1,614	1,649	844,200	549.67
2013-08-09	1,662	1,697	1,625	1,646	1,458,700	548.67
2013-08-08	1,740	1,750	1,690	1,697	908,500	565.67
2013-08-07	1,800	1,800	1,752	1,758	1,436,500	586
2013-08-06	1,755	1,799	1,740	1,799	1,197,600	599.67
2013-08-05	1,709	1,743	1,683	1,740	1,073,000	580
2013-08-02	1,650	1,704	1,650	1,700	743,100	566.67
2013-08-01	1,590	1,646	1,587	1,646	572,300	548.67
2013-07-31	1,590	1,606	1,563	1,586	682,800	528.67
2013-07-30	1,573	1,630	1,565	1,612	636,400	537.33
2013-07-29	1,640	1,652	1,590	1,593	551,100	531
2013-07-26	1,649	1,659	1,633	1,641	625,700	547
2013-07-25	1,680	1,696	1,655	1,664	539,400	554.67
2013-07-24	1,702	1,714	1,690	1,698	408,200	566
2013-07-23	1,697	1,722	1,677	1,702	486,900	567.33
2013-07-22	1,710	1,717	1,684	1,693	385,700	564.33
2013-07-19	1,707	1,736	1,684	1,696	913,100	565.33
2013-07-18	1,690	1,700	1,678	1,700	542,900	566.67
2013-07-17	1,681	1,690	1,663	1,686	584,400	562
2013-07-16	1,661	1,678	1,648	1,674	814,000	558
2013-07-12	1,631	1,672	1,631	1,667	771,600	555.67
2013-07-11	1,666	1,666	1,606	1,627	990,800	542.33
2013-07-10	1,662	1,678	1,649	1,671	740,700	557
2013-07-09	1,657	1,665	1,620	1,662	817,900	554
2013-07-08	1,682	1,690	1,647	1,647	566,400	549
2013-07-05	1,648	1,677	1,637	1,665	703,800	555
2013-07-04	1,650	1,651	1,621	1,643	815,600	547.67
2013-07-03	1,656	1,687	1,651	1,666	670,800	555.33
2013-07-02	1,630	1,650	1,613	1,648	798,500	549.33
2013-07-01	1,617	1,625	1,583	1,622	780,500	540.67
2013-06-28	1,555	1,615	1,552	1,610	1,273,800	536.67
2013-06-27	1,504	1,547	1,504	1,547	733,900	515.67
2013-06-26	1,530	1,549	1,502	1,503	600,300	501
2013-06-25	1,523	1,553	1,502	1,525	1,043,900	508.33
2013-06-24	1,556	1,572	1,514	1,536	949,100	512
2013-06-21	1,502	1,545	1,483	1,545	749,400	515
2013-06-20	1,523	1,549	1,510	1,525	744,400	508.33
2013-06-19	1,557	1,580	1,509	1,523	889,100	507.67
2013-06-18	1,520	1,552	1,509	1,545	1,471,000	515
2013-06-17	1,410	1,500	1,407	1,496	1,659,700	498.67
2013-06-14	1,367	1,422	1,365	1,401	2,507,900	467
2013-06-13	1,451	1,462	1,412	1,427	1,813,800	475.67
2013-06-12	1,476	1,494	1,445	1,479	1,591,300	493
2013-06-11	1,510	1,526	1,482	1,485	1,507,500	495
2013-06-10	1,475	1,499	1,450	1,493	1,304,700	497.67
2013-06-07	1,412	1,467	1,406	1,445	1,954,900	481.67
2013-06-06	1,502	1,509	1,432	1,450	1,385,800	483.33
2013-06-05	1,533	1,572	1,511	1,513	1,466,100	504.33
2013-06-04	1,538	1,560	1,495	1,554	1,962,200	518
2013-06-03	1,603	1,609	1,565	1,576	1,721,100	525.33
2013-05-31	1,628	1,665	1,619	1,651	1,406,900	550.33
2013-05-30	1,666	1,685	1,586	1,593	1,237,300	531
2013-05-29	1,642	1,702	1,619	1,673	1,226,700	557.67
2013-05-28	1,637	1,651	1,612	1,623	762,200	541
2013-05-27	1,645	1,682	1,605	1,662	910,500	554
2013-05-24	1,723	1,749	1,619	1,675	1,669,600	558.33
2013-05-23	1,813	1,838	1,727	1,732	1,979,400	577.33
2013-05-22	1,795	1,833	1,783	1,783	1,403,200	594.33
2013-05-21	1,745	1,790	1,728	1,780	1,509,800	593.33
2013-05-20	1,748	1,760	1,702	1,710	1,266,800	570
2013-05-17	1,744	1,744	1,700	1,714	1,352,100	571.33
2013-05-16	1,792	1,813	1,708	1,756	1,443,000	585.33
2013-05-15	1,804	1,814	1,750	1,769	1,424,100	589.67
2013-05-14	1,766	1,812	1,755	1,779	1,991,800	593
2013-05-13	1,709	1,740	1,677	1,728	2,265,700	576
2013-05-10	1,682	1,752	1,656	1,695	4,080,400	565
2013-05-09	1,882	1,885	1,788	1,802	1,871,600	600.67
2013-05-08	1,809	1,845	1,802	1,842	1,343,500	614
2013-05-07	1,758	1,794	1,736	1,794	1,131,700	598
2013-05-02	1,733	1,746	1,722	1,738	788,000	579.33
2013-05-01	1,770	1,775	1,720	1,730	1,089,300	576.67
2013-04-30	1,760	1,787	1,760	1,775	1,259,800	591.67
2013-04-26	1,780	1,794	1,741	1,742	1,469,600	580.67
2013-04-25	1,805	1,811	1,771	1,789	1,238,900	596.33
2013-04-24	1,830	1,831	1,781	1,807	1,198,200	602.33
2013-04-23	1,756	1,850	1,745	1,829	1,912,400	609.67
2013-04-22	1,708	1,749	1,700	1,737	886,400	579
2013-04-19	1,696	1,705	1,670	1,695	609,300	565
2013-04-18	1,708	1,709	1,676	1,686	751,200	562
2013-04-17	1,705	1,714	1,686	1,707	949,300	569
2013-04-16	1,676	1,697	1,650	1,692	1,116,700	564
2013-04-15	1,655	1,692	1,652	1,686	872,600	562
2013-04-12	1,679	1,706	1,655	1,665	930,600	555
2013-04-11	1,704	1,734	1,669	1,679	1,266,500	559.67
2013-04-10	1,653	1,698	1,651	1,697	889,000	565.67
2013-04-09	1,689	1,695	1,666	1,670	600,500	556.67
2013-04-08	1,670	1,697	1,642	1,684	1,214,200	561.33
2013-04-05	1,635	1,663	1,607	1,630	1,616,400	543.33
2013-04-04	1,565	1,595	1,541	1,595	1,225,900	531.67
2013-04-03	1,547	1,594	1,515	1,586	1,205,700	528.67
2013-04-02	1,541	1,573	1,506	1,563	999,900	521
2013-04-01	1,660	1,665	1,578	1,580	838,000	526.67
2013-03-29	1,660	1,673	1,630	1,665	882,900	555
2013-03-28	1,625	1,664	1,608	1,660	948,900	553.33
2013-03-27	1,617	1,663	1,601	1,640	1,146,500	546.67
2013-03-26	1,685	1,695	1,660	1,668	1,490,800	556
2013-03-25	1,690	1,704	1,672	1,695	1,052,600	565
2013-03-22	1,697	1,711	1,668	1,671	1,121,200	557
2013-03-21	1,698	1,723	1,677	1,688	1,108,000	562.67
2013-03-19	1,688	1,695	1,682	1,691	632,900	563.67
2013-03-18	1,678	1,715	1,664	1,666	1,029,300	555.33
2013-03-15	1,619	1,680	1,612	1,666	1,700,800	555.33
2013-03-14	1,584	1,606	1,565	1,596	1,024,100	532
2013-03-13	1,560	1,588	1,560	1,583	952,500	527.67
2013-03-12	1,567	1,577	1,547	1,552	794,500	517.33
2013-03-11	1,565	1,581	1,551	1,561	1,150,800	520.33
2013-03-08	1,531	1,558	1,527	1,546	1,456,100	515.33
2013-03-07	1,552	1,554	1,524	1,533	1,319,200	511
2013-03-06	1,546	1,565	1,536	1,544	1,361,200	514.67
2013-03-05	1,584	1,584	1,528	1,535	1,320,300	511.67
2013-03-04	1,546	1,589	1,540	1,580	1,096,000	526.67
2013-03-01	1,483	1,538	1,471	1,529	1,135,500	509.67
2013-02-28	1,450	1,482	1,424	1,474	1,398,100	491.33
2013-02-27	1,521	1,528	1,449	1,450	1,943,800	483.33
2013-02-26	1,530	1,544	1,520	1,528	1,134,600	509.33
2013-02-25	1,528	1,534	1,512	1,532	841,700	510.67
2013-02-22	1,512	1,524	1,493	1,504	1,391,400	501.33
2013-02-21	1,493	1,532	1,491	1,512	1,964,900	504
2013-02-20	1,452	1,489	1,446	1,488	1,479,300	496
2013-02-19	1,425	1,459	1,425	1,439	855,600	479.67
2013-02-18	1,412	1,438	1,411	1,434	791,200	478
2013-02-15	1,420	1,428	1,412	1,427	725,200	475.67
2013-02-14	1,429	1,443	1,421	1,421	805,300	473.67
2013-02-13	1,427	1,429	1,405	1,421	1,127,700	473.67
2013-02-12	1,435	1,438	1,412	1,421	1,047,600	473.67
2013-02-08	1,435	1,449	1,420	1,425	843,900	475
2013-02-07	1,425	1,450	1,420	1,445	1,490,500	481.67
2013-02-06	1,426	1,500	1,371	1,416	3,252,900	472
2013-02-05	1,297	1,312	1,297	1,306	979,800	435.33
2013-02-04	1,302	1,304	1,293	1,298	1,153,700	432.67
2013-02-01	1,304	1,305	1,291	1,294	1,610,000	431.33
2013-01-31	1,301	1,308	1,277	1,303	1,285,300	434.33
2013-01-30	1,300	1,321	1,297	1,310	1,641,800	436.67
2013-01-29	1,299	1,319	1,296	1,303	859,700	434.33
2013-01-28	1,312	1,312	1,296	1,299	1,459,500	433
2013-01-25	1,300	1,313	1,281	1,312	1,571,300	437.33
2013-01-24	1,252	1,274	1,248	1,270	1,884,800	423.33
2013-01-23	1,243	1,259	1,239	1,252	1,161,700	417.33
2013-01-22	1,221	1,263	1,221	1,243	1,408,800	414.33
2013-01-21	1,232	1,242	1,213	1,220	1,820,000	406.67
2013-01-18	1,277	1,277	1,235	1,242	2,247,600	414
2013-01-17	1,248	1,270	1,240	1,258	1,906,500	419.33
2013-01-16	1,234	1,250	1,223	1,240	1,573,300	413.33
2013-01-15	1,249	1,258	1,221	1,226	1,619,100	408.67
2013-01-11	1,214	1,237	1,209	1,235	1,459,100	411.67
2013-01-10	1,216	1,217	1,196	1,207	1,783,600	402.33
2013-01-09	1,182	1,212	1,175	1,200	2,405,300	400
2013-01-08	1,146	1,172	1,143	1,169	1,430,500	389.67
2013-01-07	1,149	1,151	1,139	1,142	1,007,300	380.67
2013-01-04	1,140	1,148	1,134	1,140	1,843,600	380

分割・併合履歴： [2023-03-30]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7832 (株)バンダイナムコホールディングス の時系列データ [2013年度]

7832 (株)バンダイナムコホールディングスの時系列データ [2013年度]