7832 (株)バンダイナムコホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	8,935	8,965	8,788	8,926	724,000	2,975.33
2020-12-29	8,769	8,917	8,661	8,895	1,052,900	2,965
2020-12-28	8,897	8,973	8,827	8,883	614,100	2,961
2020-12-25	8,990	8,990	8,838	8,840	289,600	2,946.67
2020-12-24	8,970	9,007	8,836	8,902	435,300	2,967.33
2020-12-23	8,870	8,980	8,826	8,971	679,800	2,990.33
2020-12-22	9,012	9,089	8,846	8,877	948,300	2,959
2020-12-21	9,358	9,407	9,125	9,196	808,200	3,065.33
2020-12-18	9,564	9,614	9,345	9,358	1,141,400	3,119.33
2020-12-17	9,569	9,640	9,522	9,612	579,000	3,204
2020-12-16	9,536	9,627	9,515	9,619	452,300	3,206.33
2020-12-15	9,550	9,559	9,386	9,501	690,500	3,167
2020-12-14	9,536	9,637	9,523	9,550	499,400	3,183.33
2020-12-11	9,450	9,568	9,424	9,557	935,000	3,185.67
2020-12-10	9,330	9,448	9,318	9,372	735,600	3,124
2020-12-09	9,332	9,473	9,300	9,402	818,700	3,134
2020-12-08	9,425	9,465	9,273	9,345	830,300	3,115
2020-12-07	9,430	9,451	9,346	9,384	765,000	3,128
2020-12-04	9,323	9,507	9,300	9,430	800,200	3,143.33
2020-12-03	9,400	9,465	9,354	9,380	968,300	3,126.67
2020-12-02	9,722	9,730	9,444	9,472	1,107,900	3,157.33
2020-12-01	9,745	9,795	9,585	9,635	624,000	3,211.67
2020-11-30	9,600	9,627	9,496	9,530	1,204,300	3,176.67
2020-11-27	9,579	9,760	9,535	9,600	981,100	3,200
2020-11-26	9,500	9,620	9,456	9,564	791,300	3,188
2020-11-25	9,371	9,564	9,357	9,435	1,084,400	3,145
2020-11-24	9,129	9,430	9,129	9,379	1,002,200	3,126.33
2020-11-20	9,069	9,148	9,010	9,094	602,000	3,031.33
2020-11-19	8,942	9,155	8,907	9,151	1,034,600	3,050.33
2020-11-18	8,787	8,881	8,709	8,847	772,200	2,949
2020-11-17	8,900	8,925	8,716	8,837	1,006,700	2,945.67
2020-11-16	8,570	8,810	8,548	8,766	1,002,500	2,922
2020-11-13	8,807	8,878	8,634	8,687	1,144,100	2,895.67
2020-11-12	8,454	8,769	8,440	8,723	1,017,400	2,907.67
2020-11-11	8,223	8,516	8,161	8,427	1,464,000	2,809
2020-11-10	8,396	8,695	8,234	8,267	1,560,100	2,755.67
2020-11-09	8,436	9,049	8,302	8,996	1,373,300	2,998.67
2020-11-06	8,000	8,371	7,998	8,191	912,800	2,730.33
2020-11-05	7,900	8,008	7,900	7,993	790,200	2,664.33
2020-11-04	7,932	7,977	7,851	7,916	824,600	2,638.67
2020-11-02	7,714	7,921	7,709	7,829	835,000	2,609.67
2020-10-30	7,884	7,884	7,764	7,776	1,062,400	2,592
2020-10-29	8,058	8,084	7,970	8,012	541,600	2,670.67
2020-10-28	8,064	8,150	8,020	8,150	630,800	2,716.67
2020-10-27	7,946	8,064	7,906	8,060	522,400	2,686.67
2020-10-26	7,882	7,930	7,827	7,912	445,500	2,637.33
2020-10-23	7,900	7,910	7,771	7,845	559,000	2,615
2020-10-22	7,825	7,866	7,723	7,766	584,400	2,588.67
2020-10-21	7,929	7,972	7,868	7,893	547,500	2,631
2020-10-20	7,897	7,925	7,811	7,860	525,200	2,620
2020-10-19	7,867	7,905	7,825	7,839	523,600	2,613
2020-10-16	7,860	7,917	7,811	7,848	595,400	2,616
2020-10-15	7,872	7,948	7,856	7,875	460,500	2,625
2020-10-14	7,930	8,004	7,878	7,911	556,200	2,637
2020-10-13	7,822	7,912	7,789	7,872	360,200	2,624
2020-10-12	7,790	7,848	7,777	7,819	387,400	2,606.33
2020-10-09	7,819	7,889	7,759	7,812	977,200	2,604
2020-10-08	7,791	7,854	7,767	7,829	586,500	2,609.67
2020-10-07	7,699	7,812	7,676	7,780	714,200	2,593.33
2020-10-06	7,655	7,773	7,597	7,675	741,900	2,558.33
2020-10-05	7,717	7,758	7,650	7,728	634,000	2,576
2020-10-02	7,625	7,759	7,471	7,639	1,041,300	2,546.33
2020-09-30	7,700	7,727	7,628	7,689	1,309,800	2,563
2020-09-29	7,738	7,802	7,610	7,790	1,262,500	2,596.67
2020-09-28	7,466	7,642	7,466	7,642	1,224,300	2,547.33
2020-09-25	7,253	7,464	7,241	7,447	1,275,400	2,482.33
2020-09-24	7,160	7,270	7,150	7,245	703,000	2,415
2020-09-23	7,130	7,287	7,126	7,258	1,010,900	2,419.33
2020-09-18	6,848	7,037	6,830	7,019	928,900	2,339.67
2020-09-17	6,840	6,902	6,837	6,900	477,000	2,300
2020-09-16	6,887	6,924	6,854	6,911	434,100	2,303.67
2020-09-15	6,941	6,947	6,856	6,924	483,700	2,308
2020-09-14	6,936	7,155	6,923	7,000	756,200	2,333.33
2020-09-11	6,789	6,950	6,732	6,950	1,513,900	2,316.67
2020-09-10	6,700	6,725	6,655	6,680	572,700	2,226.67
2020-09-09	6,653	6,695	6,605	6,665	565,700	2,221.67
2020-09-08	6,642	6,689	6,607	6,682	360,900	2,227.33
2020-09-07	6,652	6,658	6,554	6,609	387,700	2,203
2020-09-04	6,691	6,726	6,626	6,667	449,400	2,222.33
2020-09-03	6,814	6,814	6,726	6,770	498,200	2,256.67
2020-09-02	6,720	6,725	6,656	6,714	539,100	2,238
2020-09-01	6,558	6,656	6,536	6,635	509,600	2,211.67
2020-08-31	6,620	6,657	6,573	6,587	629,500	2,195.67
2020-08-28	6,643	6,652	6,358	6,474	776,900	2,158
2020-08-27	6,653	6,710	6,625	6,625	515,000	2,208.33
2020-08-26	6,593	6,640	6,581	6,608	399,400	2,202.67
2020-08-25	6,670	6,683	6,582	6,594	669,300	2,198
2020-08-24	6,486	6,638	6,474	6,612	455,900	2,204
2020-08-21	6,470	6,565	6,455	6,515	654,700	2,171.67
2020-08-20	6,536	6,571	6,436	6,436	524,300	2,145.33
2020-08-19	6,647	6,664	6,576	6,585	620,000	2,195
2020-08-18	6,501	6,600	6,447	6,558	626,500	2,186
2020-08-17	6,458	6,541	6,426	6,470	426,600	2,156.67
2020-08-14	6,562	6,620	6,482	6,491	688,900	2,163.67
2020-08-13	6,336	6,566	6,333	6,541	920,300	2,180.33
2020-08-12	6,324	6,475	6,299	6,351	989,500	2,117
2020-08-11	6,299	6,400	6,110	6,351	2,057,700	2,117
2020-08-07	6,452	6,568	6,341	6,527	1,706,200	2,175.67
2020-08-06	6,167	6,205	6,041	6,132	699,100	2,044
2020-08-05	6,063	6,172	6,063	6,157	701,800	2,052.33
2020-08-04	6,010	6,129	5,989	6,105	868,400	2,035
2020-08-03	5,894	5,987	5,850	5,987	682,900	1,995.67
2020-07-31	5,988	6,000	5,816	5,821	699,100	1,940.33
2020-07-30	6,054	6,089	6,003	6,003	470,800	2,001
2020-07-29	6,060	6,082	5,960	5,978	432,200	1,992.67
2020-07-28	6,120	6,149	6,050	6,053	653,400	2,017.67
2020-07-27	6,070	6,111	6,039	6,100	586,300	2,033.33
2020-07-22	6,085	6,114	6,051	6,071	522,500	2,023.67
2020-07-21	6,037	6,124	6,010	6,117	555,200	2,039
2020-07-20	5,969	6,010	5,945	5,970	401,900	1,990
2020-07-17	5,970	6,008	5,928	5,982	566,300	1,994
2020-07-16	5,990	5,991	5,936	5,953	553,300	1,984.33
2020-07-15	5,950	5,965	5,882	5,948	686,000	1,982.67
2020-07-14	5,907	5,907	5,812	5,880	674,400	1,960
2020-07-13	5,844	5,923	5,809	5,908	826,600	1,969.33
2020-07-10	5,727	5,797	5,697	5,762	1,107,000	1,920.67
2020-07-09	5,785	5,834	5,758	5,775	777,600	1,925
2020-07-08	5,834	5,834	5,757	5,777	796,800	1,925.67
2020-07-07	5,820	5,850	5,769	5,843	651,100	1,947.67
2020-07-06	5,798	5,919	5,774	5,884	687,700	1,961.33
2020-07-03	5,760	5,773	5,695	5,734	703,900	1,911.33
2020-07-02	5,710	5,744	5,667	5,700	657,100	1,900
2020-07-01	5,639	5,719	5,631	5,677	626,100	1,892.33
2020-06-30	5,726	5,736	5,627	5,667	833,200	1,889
2020-06-29	5,830	5,850	5,630	5,636	951,300	1,878.67
2020-06-26	5,846	5,868	5,793	5,849	754,300	1,949.67
2020-06-25	5,771	5,892	5,758	5,803	802,100	1,934.33
2020-06-24	5,880	5,891	5,802	5,844	822,500	1,948
2020-06-23	5,841	5,919	5,756	5,881	815,100	1,960.33
2020-06-22	5,899	5,903	5,777	5,778	1,158,300	1,926
2020-06-19	6,045	6,060	5,935	5,945	1,333,000	1,981.67
2020-06-18	6,068	6,126	6,030	6,045	638,600	2,015
2020-06-17	6,121	6,165	6,071	6,112	605,300	2,037.33
2020-06-16	6,078	6,173	6,000	6,128	1,098,400	2,042.67
2020-06-15	6,096	6,145	5,940	5,941	651,900	1,980.33
2020-06-12	6,157	6,157	6,035	6,118	1,266,200	2,039.33
2020-06-11	6,156	6,251	6,150	6,173	804,100	2,057.67
2020-06-10	6,212	6,250	6,141	6,205	885,900	2,068.33
2020-06-09	6,269	6,286	6,118	6,194	1,333,100	2,064.67
2020-06-08	6,449	6,479	6,390	6,407	694,700	2,135.67
2020-06-05	6,312	6,424	6,300	6,407	918,400	2,135.67
2020-06-04	6,490	6,549	6,396	6,400	1,105,900	2,133.33
2020-06-03	6,198	6,445	6,172	6,431	1,226,700	2,143.67
2020-06-02	6,092	6,187	6,069	6,145	762,900	2,048.33
2020-06-01	6,072	6,088	5,992	6,055	679,200	2,018.33
2020-05-29	6,059	6,095	5,982	5,996	1,251,100	1,998.67
2020-05-28	5,920	6,030	5,860	6,024	870,600	2,008
2020-05-27	5,993	6,080	5,956	5,960	739,100	1,986.67
2020-05-26	5,880	6,184	5,827	5,993	1,021,600	1,997.67
2020-05-25	5,921	5,923	5,800	5,854	621,300	1,951.33
2020-05-22	5,797	5,815	5,665	5,768	864,300	1,922.67
2020-05-21	5,807	5,878	5,520	5,761	1,829,400	1,920.33
2020-05-20	5,592	5,804	5,580	5,804	968,600	1,934.67
2020-05-19	5,564	5,617	5,511	5,593	907,800	1,864.33
2020-05-18	5,557	5,557	5,448	5,500	576,500	1,833.33
2020-05-15	5,533	5,565	5,468	5,507	781,900	1,835.67
2020-05-14	5,656	5,656	5,473	5,480	588,400	1,826.67
2020-05-13	5,575	5,669	5,555	5,659	652,200	1,886.33
2020-05-12	5,527	5,608	5,507	5,596	575,400	1,865.33
2020-05-11	5,500	5,514	5,460	5,483	478,500	1,827.67
2020-05-08	5,653	5,677	5,424	5,479	1,064,500	1,826.33
2020-05-07	5,380	5,459	5,322	5,459	859,000	1,819.67
2020-05-01	5,392	5,449	5,311	5,434	840,800	1,811.33
2020-04-30	5,572	5,580	5,422	5,431	906,900	1,810.33
2020-04-28	5,409	5,431	5,338	5,431	849,600	1,810.33
2020-04-27	5,452	5,478	5,408	5,426	666,300	1,808.67
2020-04-24	5,439	5,440	5,351	5,426	803,000	1,808.67
2020-04-23	5,358	5,453	5,358	5,443	547,400	1,814.33
2020-04-22	5,323	5,363	5,203	5,351	844,400	1,783.67
2020-04-21	5,290	5,395	5,258	5,358	935,600	1,786
2020-04-20	5,400	5,450	5,354	5,409	775,300	1,803
2020-04-17	5,578	5,587	5,468	5,538	911,100	1,846
2020-04-16	5,514	5,535	5,423	5,531	988,600	1,843.67
2020-04-15	5,596	5,676	5,575	5,614	914,700	1,871.33
2020-04-14	5,537	5,682	5,489	5,637	750,900	1,879
2020-04-13	5,466	5,554	5,410	5,523	656,800	1,841
2020-04-10	5,388	5,563	5,188	5,550	1,461,400	1,850
2020-04-09	5,380	5,415	5,163	5,288	1,050,000	1,762.67
2020-04-08	5,408	5,438	5,311	5,405	920,100	1,801.67
2020-04-07	5,390	5,416	5,262	5,408	1,153,000	1,802.67
2020-04-06	5,239	5,353	5,142	5,333	1,097,700	1,777.67
2020-04-03	5,080	5,187	5,030	5,139	1,210,200	1,713
2020-04-02	5,087	5,238	5,034	5,081	1,121,900	1,693.67
2020-04-01	5,240	5,413	5,113	5,149	1,146,700	1,716.33
2020-03-31	5,478	5,582	5,229	5,241	1,545,100	1,747
2020-03-30	5,411	5,500	5,240	5,385	1,327,100	1,795
2020-03-27	5,442	5,610	5,360	5,592	1,779,600	1,864
2020-03-26	5,227	5,446	5,157	5,347	1,187,900	1,782.33
2020-03-25	5,305	5,392	5,177	5,369	1,869,400	1,789.67
2020-03-24	5,057	5,440	5,008	5,157	2,435,700	1,719
2020-03-23	4,860	5,067	4,789	4,917	1,625,700	1,639
2020-03-19	4,612	4,855	4,612	4,790	2,845,400	1,596.67
2020-03-18	4,897	5,033	4,682	4,682	2,169,700	1,560.67
2020-03-17	4,613	4,938	4,570	4,894	2,008,600	1,631.33
2020-03-16	4,920	5,000	4,723	4,753	1,322,700	1,584.33
2020-03-13	4,810	5,119	4,699	4,945	2,351,200	1,648.33
2020-03-12	5,361	5,416	5,180	5,283	1,495,700	1,761
2020-03-11	5,611	5,669	5,480	5,495	1,717,000	1,831.67
2020-03-10	5,581	5,768	5,350	5,708	1,748,800	1,902.67
2020-03-09	5,700	5,741	5,545	5,622	1,449,100	1,874
2020-03-06	5,880	5,956	5,807	5,860	1,708,600	1,953.33
2020-03-05	5,903	5,950	5,817	5,883	1,740,800	1,961
2020-03-04	5,503	5,867	5,454	5,716	1,993,200	1,905.33
2020-03-03	5,690	5,710	5,515	5,515	1,464,100	1,838.33
2020-03-02	5,352	5,722	5,338	5,636	1,645,500	1,878.67
2020-02-28	5,510	5,574	5,322	5,370	1,822,700	1,790
2020-02-27	5,621	5,708	5,579	5,650	1,247,900	1,883.33
2020-02-26	5,724	5,776	5,651	5,721	1,253,700	1,907
2020-02-25	5,620	5,775	5,588	5,765	1,419,500	1,921.67
2020-02-21	5,901	5,956	5,870	5,920	677,200	1,973.33
2020-02-20	6,001	6,030	5,882	5,910	833,000	1,970
2020-02-19	5,803	5,992	5,803	5,960	1,118,500	1,986.67
2020-02-18	6,030	6,041	5,814	5,851	1,340,600	1,950.33
2020-02-17	6,044	6,125	6,030	6,080	673,300	2,026.67
2020-02-14	5,934	6,140	5,920	6,078	1,301,200	2,026
2020-02-13	5,965	6,022	5,903	5,985	1,256,500	1,995
2020-02-12	6,023	6,075	5,916	5,972	1,743,600	1,990.67
2020-02-10	6,150	6,197	5,961	6,023	1,870,200	2,007.67
2020-02-07	6,667	6,684	6,262	6,295	2,068,000	2,098.33
2020-02-06	6,584	6,747	6,522	6,703	1,249,800	2,234.33
2020-02-05	6,448	6,599	6,448	6,584	814,000	2,194.67
2020-02-04	6,307	6,446	6,298	6,419	908,200	2,139.67
2020-02-03	6,316	6,406	6,264	6,332	685,500	2,110.67
2020-01-31	6,290	6,480	6,280	6,378	842,700	2,126
2020-01-30	6,388	6,403	6,218	6,249	794,900	2,083
2020-01-29	6,384	6,440	6,356	6,436	578,100	2,145.33
2020-01-28	6,391	6,448	6,341	6,436	531,200	2,145.33
2020-01-27	6,471	6,498	6,399	6,409	720,200	2,136.33
2020-01-24	6,659	6,694	6,604	6,629	609,300	2,209.67
2020-01-23	6,618	6,661	6,602	6,636	552,000	2,212
2020-01-22	6,553	6,647	6,547	6,639	614,400	2,213
2020-01-21	6,446	6,521	6,443	6,517	543,400	2,172.33
2020-01-20	6,468	6,495	6,442	6,471	315,700	2,157
2020-01-17	6,520	6,540	6,428	6,447	792,600	2,149
2020-01-16	6,545	6,549	6,416	6,426	849,500	2,142
2020-01-15	6,645	6,648	6,517	6,545	600,700	2,181.67
2020-01-14	6,592	6,713	6,585	6,695	811,900	2,231.67
2020-01-10	6,494	6,575	6,418	6,569	863,800	2,189.67
2020-01-09	6,351	6,468	6,331	6,436	834,800	2,145.33
2020-01-08	6,379	6,441	6,258	6,287	954,400	2,095.67
2020-01-07	6,353	6,500	6,328	6,451	917,700	2,150.33
2020-01-06	6,482	6,548	6,393	6,401	1,152,600	2,133.67

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 [2020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 [2020年度]