7832 (株)バンダイナムコホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,728 | 1,728 | 1,717 | 1,724 | 456,000 | 574.67 |
| 2005-12-29 | 1,726 | 1,729 | 1,711 | 1,723 | 649,500 | 574.33 |
| 2005-12-28 | 1,700 | 1,719 | 1,700 | 1,718 | 469,500 | 572.67 |
| 2005-12-27 | 1,702 | 1,710 | 1,696 | 1,698 | 549,300 | 566 |
| 2005-12-26 | 1,713 | 1,732 | 1,692 | 1,702 | 824,400 | 567.33 |
| 2005-12-22 | 1,690 | 1,733 | 1,682 | 1,723 | 2,317,400 | 574.33 |
| 2005-12-21 | 1,692 | 1,703 | 1,675 | 1,680 | 1,491,900 | 560 |
| 2005-12-20 | 1,711 | 1,719 | 1,691 | 1,692 | 1,392,100 | 564 |
| 2005-12-19 | 1,705 | 1,731 | 1,705 | 1,706 | 1,440,000 | 568.67 |
| 2005-12-16 | 1,690 | 1,725 | 1,690 | 1,704 | 1,526,700 | 568 |
| 2005-12-15 | 1,687 | 1,735 | 1,670 | 1,703 | 1,646,200 | 567.67 |
| 2005-12-14 | 1,692 | 1,692 | 1,658 | 1,661 | 2,327,600 | 553.67 |
| 2005-12-13 | 1,709 | 1,724 | 1,685 | 1,699 | 1,498,900 | 566.33 |
| 2005-12-12 | 1,707 | 1,735 | 1,706 | 1,709 | 1,464,400 | 569.67 |
| 2005-12-09 | 1,701 | 1,726 | 1,701 | 1,705 | 2,053,300 | 568.33 |
| 2005-12-08 | 1,763 | 1,763 | 1,722 | 1,739 | 992,300 | 579.67 |
| 2005-12-07 | 1,803 | 1,803 | 1,771 | 1,775 | 694,800 | 591.67 |
| 2005-12-06 | 1,761 | 1,809 | 1,761 | 1,787 | 2,397,200 | 595.67 |
| 2005-12-05 | 1,738 | 1,763 | 1,721 | 1,759 | 2,049,100 | 586.33 |
| 2005-12-02 | 1,823 | 1,823 | 1,728 | 1,768 | 2,624,700 | 589.33 |
| 2005-12-01 | 1,810 | 1,819 | 1,788 | 1,793 | 1,123,300 | 597.67 |
| 2005-11-30 | 1,820 | 1,825 | 1,806 | 1,815 | 1,401,300 | 605 |
| 2005-11-29 | 1,815 | 1,818 | 1,774 | 1,791 | 1,702,800 | 597 |
| 2005-11-28 | 1,789 | 1,818 | 1,789 | 1,815 | 2,821,500 | 605 |
| 2005-11-25 | 1,788 | 1,793 | 1,730 | 1,783 | 2,454,100 | 594.33 |
| 2005-11-24 | 1,758 | 1,821 | 1,748 | 1,778 | 3,473,400 | 592.67 |
| 2005-11-22 | 1,720 | 1,729 | 1,685 | 1,713 | 2,344,500 | 571 |
| 2005-11-21 | 1,640 | 1,715 | 1,635 | 1,709 | 3,659,400 | 569.67 |
| 2005-11-18 | 1,600 | 1,612 | 1,590 | 1,610 | 2,077,900 | 536.67 |
| 2005-11-17 | 1,585 | 1,612 | 1,573 | 1,612 | 1,571,100 | 537.33 |
| 2005-11-16 | 1,604 | 1,618 | 1,576 | 1,580 | 1,812,900 | 526.67 |
| 2005-11-15 | 1,602 | 1,604 | 1,587 | 1,601 | 590,400 | 533.67 |
| 2005-11-14 | 1,618 | 1,622 | 1,593 | 1,603 | 2,029,900 | 534.33 |
| 2005-11-11 | 1,658 | 1,660 | 1,632 | 1,640 | 652,500 | 546.67 |
| 2005-11-10 | 1,666 | 1,671 | 1,639 | 1,645 | 753,000 | 548.33 |
| 2005-11-09 | 1,674 | 1,676 | 1,644 | 1,664 | 820,200 | 554.67 |
| 2005-11-08 | 1,636 | 1,669 | 1,631 | 1,660 | 1,610,300 | 553.33 |
| 2005-11-07 | 1,650 | 1,661 | 1,613 | 1,628 | 1,283,000 | 542.67 |
| 2005-11-04 | 1,716 | 1,719 | 1,654 | 1,662 | 1,163,600 | 554 |
| 2005-11-02 | 1,710 | 1,718 | 1,675 | 1,696 | 855,500 | 565.33 |
| 2005-11-01 | 1,721 | 1,748 | 1,717 | 1,727 | 362,600 | 575.67 |
| 2005-10-31 | 1,725 | 1,759 | 1,715 | 1,751 | 1,202,600 | 583.67 |
| 2005-10-28 | 1,682 | 1,706 | 1,656 | 1,700 | 835,200 | 566.67 |
| 2005-10-27 | 1,690 | 1,725 | 1,681 | 1,705 | 1,215,200 | 568.33 |
| 2005-10-26 | 1,658 | 1,693 | 1,639 | 1,686 | 1,276,100 | 562 |
| 2005-10-25 | 1,653 | 1,660 | 1,627 | 1,628 | 746,800 | 542.67 |
| 2005-10-24 | 1,586 | 1,640 | 1,586 | 1,635 | 1,063,000 | 545 |
| 2005-10-21 | 1,572 | 1,596 | 1,570 | 1,584 | 1,254,100 | 528 |
| 2005-10-20 | 1,620 | 1,628 | 1,586 | 1,602 | 1,364,900 | 534 |
| 2005-10-19 | 1,643 | 1,643 | 1,586 | 1,627 | 1,135,000 | 542.33 |
| 2005-10-18 | 1,667 | 1,672 | 1,651 | 1,651 | 1,153,100 | 550.33 |
| 2005-10-17 | 1,689 | 1,691 | 1,664 | 1,666 | 739,700 | 555.33 |
| 2005-10-14 | 1,697 | 1,697 | 1,678 | 1,691 | 952,600 | 563.67 |
| 2005-10-13 | 1,672 | 1,700 | 1,664 | 1,699 | 990,000 | 566.33 |
| 2005-10-12 | 1,715 | 1,716 | 1,677 | 1,677 | 1,829,900 | 559 |
| 2005-10-11 | 1,745 | 1,745 | 1,707 | 1,719 | 1,974,200 | 573 |
| 2005-10-07 | 1,700 | 1,717 | 1,688 | 1,717 | 1,792,400 | 572.33 |
| 2005-10-06 | 1,682 | 1,723 | 1,673 | 1,698 | 1,170,200 | 566 |
| 2005-10-05 | 1,786 | 1,790 | 1,717 | 1,731 | 1,583,400 | 577 |
| 2005-10-04 | 1,746 | 1,798 | 1,746 | 1,786 | 1,167,700 | 595.33 |
| 2005-10-03 | 1,843 | 1,850 | 1,745 | 1,745 | 856,300 | 581.67 |
| 2005-09-30 | 1,900 | 1,904 | 1,841 | 1,890 | 1,233,700 | 630 |
| 2005-09-29 | 1,962 | 1,980 | 1,810 | 1,900 | 2,064,000 | 633.33 |
分割・併合履歴 ： [2023-03-30]1株→3株