7832 (株)バンダイナムコホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,770	1,771	1,738	1,747	522,200	582.33
2007-12-27	1,804	1,813	1,773	1,782	751,600	594
2007-12-26	1,753	1,798	1,753	1,797	635,000	599
2007-12-25	1,780	1,807	1,760	1,771	1,058,800	590.33
2007-12-21	1,811	1,812	1,764	1,780	1,355,300	593.33
2007-12-20	1,855	1,858	1,814	1,825	854,600	608.33
2007-12-19	1,843	1,857	1,836	1,846	901,700	615.33
2007-12-18	1,813	1,835	1,801	1,825	738,500	608.33
2007-12-17	1,870	1,871	1,826	1,843	874,400	614.33
2007-12-14	1,860	1,895	1,845	1,849	1,160,500	616.33
2007-12-13	1,851	1,878	1,826	1,841	1,527,700	613.67
2007-12-12	1,866	1,880	1,839	1,874	638,200	624.67
2007-12-11	1,846	1,878	1,840	1,866	834,400	622
2007-12-10	1,850	1,869	1,841	1,858	1,125,600	619.33
2007-12-07	1,880	1,882	1,870	1,875	1,141,700	625
2007-12-06	1,890	1,894	1,851	1,873	1,004,900	624.33
2007-12-05	1,834	1,877	1,805	1,873	1,518,000	624.33
2007-12-04	1,859	1,860	1,812	1,820	841,100	606.67
2007-12-03	1,851	1,858	1,823	1,846	1,113,500	615.33
2007-11-30	1,840	1,843	1,817	1,826	1,127,500	608.67
2007-11-29	1,840	1,848	1,830	1,844	995,600	614.67
2007-11-28	1,831	1,837	1,787	1,804	720,600	601.33
2007-11-27	1,796	1,837	1,756	1,832	813,600	610.67
2007-11-26	1,780	1,815	1,777	1,803	1,111,700	601
2007-11-22	1,778	1,807	1,750	1,799	2,663,300	599.67
2007-11-21	1,880	1,885	1,827	1,838	838,400	612.67
2007-11-20	1,828	1,880	1,796	1,880	759,400	626.67
2007-11-19	1,899	1,915	1,864	1,874	789,700	624.67
2007-11-16	1,843	1,904	1,810	1,895	1,001,500	631.67
2007-11-15	1,920	1,948	1,899	1,901	1,847,600	633.67
2007-11-14	1,829	1,903	1,792	1,898	2,385,100	632.67
2007-11-13	1,779	1,828	1,779	1,810	1,365,200	603.33
2007-11-12	1,782	1,803	1,742	1,797	2,429,500	599
2007-11-09	1,855	1,865	1,780	1,842	4,236,800	614
2007-11-08	1,721	1,750	1,692	1,705	1,035,200	568.33
2007-11-07	1,776	1,796	1,715	1,720	750,600	573.33
2007-11-06	1,785	1,810	1,770	1,771	1,131,100	590.33
2007-11-05	1,819	1,821	1,777	1,815	824,300	605
2007-11-02	1,764	1,815	1,762	1,790	741,900	596.67
2007-11-01	1,760	1,832	1,760	1,828	836,700	609.33
2007-10-31	1,738	1,768	1,730	1,768	1,245,400	589.33
2007-10-30	1,756	1,789	1,753	1,768	1,164,300	589.33
2007-10-29	1,750	1,774	1,746	1,769	686,600	589.67
2007-10-26	1,728	1,752	1,728	1,743	939,300	581
2007-10-25	1,784	1,786	1,749	1,758	1,384,500	586
2007-10-24	1,765	1,776	1,727	1,732	1,126,100	577.33
2007-10-23	1,780	1,803	1,771	1,774	898,800	591.33
2007-10-22	1,771	1,810	1,760	1,798	1,142,800	599.33
2007-10-19	1,857	1,859	1,816	1,831	1,838,000	610.33
2007-10-18	1,860	1,895	1,856	1,874	2,761,000	624.67
2007-10-17	1,800	1,858	1,760	1,802	2,867,600	600.67
2007-10-16	1,693	1,716	1,690	1,700	1,197,900	566.67
2007-10-15	1,705	1,738	1,699	1,708	1,114,500	569.33
2007-10-12	1,760	1,764	1,741	1,745	665,600	581.67
2007-10-11	1,760	1,782	1,737	1,779	746,900	593
2007-10-10	1,787	1,787	1,741	1,756	517,400	585.33
2007-10-09	1,775	1,783	1,756	1,768	733,900	589.33
2007-10-05	1,768	1,771	1,747	1,750	861,800	583.33
2007-10-04	1,751	1,769	1,732	1,738	1,158,100	579.33
2007-10-03	1,749	1,763	1,733	1,752	1,239,200	584
2007-10-02	1,686	1,705	1,673	1,704	1,099,500	568
2007-10-01	1,661	1,688	1,660	1,684	927,000	561.33
2007-09-28	1,641	1,670	1,640	1,670	1,241,900	556.67
2007-09-27	1,630	1,657	1,609	1,646	1,415,600	548.67
2007-09-26	1,629	1,631	1,585	1,602	1,208,700	534
2007-09-25	1,648	1,649	1,616	1,629	825,900	543
2007-09-21	1,638	1,640	1,613	1,630	689,900	543.33
2007-09-20	1,684	1,684	1,613	1,625	765,500	541.67
2007-09-19	1,640	1,670	1,625	1,658	906,800	552.67
2007-09-18	1,602	1,628	1,574	1,610	963,500	536.67
2007-09-14	1,588	1,624	1,588	1,622	1,145,400	540.67
2007-09-13	1,620	1,635	1,577	1,587	1,052,800	529
2007-09-12	1,590	1,616	1,570	1,590	1,258,700	530
2007-09-11	1,549	1,578	1,522	1,565	827,700	521.67
2007-09-10	1,532	1,564	1,510	1,548	1,082,000	516
2007-09-07	1,557	1,572	1,536	1,562	1,510,000	520.67
2007-09-06	1,581	1,592	1,549	1,584	1,619,200	528
2007-09-05	1,663	1,663	1,606	1,611	1,270,400	537
2007-09-04	1,660	1,668	1,636	1,660	799,700	553.33
2007-09-03	1,705	1,705	1,645	1,652	927,900	550.67
2007-08-31	1,664	1,686	1,632	1,679	1,418,900	559.67
2007-08-30	1,680	1,690	1,645	1,663	598,600	554.33
2007-08-29	1,614	1,629	1,600	1,620	680,300	540
2007-08-28	1,654	1,689	1,634	1,654	1,024,400	551.33
2007-08-27	1,702	1,724	1,696	1,702	565,500	567.33
2007-08-24	1,704	1,709	1,675	1,695	857,700	565
2007-08-23	1,660	1,690	1,647	1,674	971,500	558
2007-08-22	1,598	1,636	1,591	1,633	1,402,500	544.33
2007-08-21	1,599	1,608	1,579	1,595	1,292,900	531.67
2007-08-20	1,611	1,625	1,571	1,585	1,987,800	528.33
2007-08-17	1,622	1,630	1,540	1,551	1,448,200	517
2007-08-16	1,712	1,735	1,602	1,650	2,257,600	550
2007-08-15	1,800	1,801	1,750	1,752	1,388,300	584
2007-08-14	1,794	1,844	1,788	1,833	1,147,500	611
2007-08-13	1,815	1,823	1,752	1,764	1,421,700	588
2007-08-10	1,783	1,795	1,707	1,725	1,642,600	575
2007-08-09	1,852	1,883	1,778	1,796	2,256,400	598.67
2007-08-08	1,900	1,938	1,863	1,885	2,068,600	628.33
2007-08-07	1,804	1,814	1,795	1,797	1,303,700	599
2007-08-06	1,830	1,835	1,790	1,801	1,031,100	600.33
2007-08-03	1,852	1,872	1,821	1,825	964,100	608.33
2007-08-02	1,843	1,871	1,841	1,852	1,607,300	617.33
2007-08-01	1,865	1,880	1,838	1,873	1,110,000	624.33
2007-07-31	1,870	1,909	1,864	1,867	809,600	622.33
2007-07-30	1,875	1,880	1,835	1,862	1,096,400	620.67
2007-07-27	1,909	1,937	1,891	1,907	939,600	635.67
2007-07-26	1,959	2,005	1,959	1,969	804,600	656.33
2007-07-25	1,980	1,980	1,929	1,954	598,500	651.33
2007-07-24	1,982	1,990	1,953	1,965	1,200,300	655
2007-07-23	2,030	2,030	1,984	1,996	540,600	665.33
2007-07-20	2,055	2,060	2,030	2,035	399,700	678.33
2007-07-19	2,010	2,050	2,000	2,030	373,800	676.67
2007-07-18	2,030	2,050	1,998	2,010	567,500	670
2007-07-17	2,095	2,095	2,025	2,035	657,800	678.33
2007-07-13	2,125	2,135	2,065	2,075	1,091,300	691.67
2007-07-12	2,150	2,155	2,100	2,125	1,496,600	708.33
2007-07-11	2,070	2,085	2,065	2,070	629,600	690
2007-07-10	2,075	2,110	2,055	2,105	974,900	701.67
2007-07-09	2,040	2,075	2,035	2,060	463,300	686.67
2007-07-06	2,015	2,050	2,010	2,025	601,800	675
2007-07-05	1,999	2,060	1,999	2,050	881,600	683.33
2007-07-04	1,987	2,005	1,977	1,991	1,021,900	663.67
2007-07-03	1,980	2,005	1,962	1,980	1,313,600	660
2007-07-02	1,942	1,975	1,940	1,971	670,600	657
2007-06-29	1,930	1,973	1,924	1,946	1,007,000	648.67
2007-06-28	1,914	1,914	1,900	1,907	1,032,600	635.67
2007-06-27	1,933	1,933	1,892	1,914	636,500	638
2007-06-26	1,930	1,934	1,912	1,920	808,600	640
2007-06-25	1,938	1,950	1,926	1,927	1,129,000	642.33
2007-06-22	1,940	1,949	1,925	1,938	835,400	646
2007-06-21	1,955	1,969	1,937	1,955	726,300	651.67
2007-06-20	1,960	1,988	1,940	1,961	788,800	653.67
2007-06-19	1,973	1,973	1,954	1,960	625,000	653.33
2007-06-18	1,985	1,990	1,965	1,973	989,300	657.67
2007-06-15	1,971	1,993	1,958	1,981	973,700	660.33
2007-06-14	1,962	1,970	1,947	1,968	746,800	656
2007-06-13	1,960	1,967	1,928	1,962	637,600	654
2007-06-12	2,000	2,000	1,972	1,972	621,600	657.33
2007-06-11	1,988	2,005	1,977	1,981	875,800	660.33
2007-06-08	1,993	1,994	1,975	1,988	1,372,400	662.67
2007-06-07	2,025	2,025	1,978	1,994	1,591,800	664.67
2007-06-06	2,045	2,050	2,035	2,040	665,100	680
2007-06-05	2,045	2,060	2,035	2,045	566,500	681.67
2007-06-04	2,080	2,090	2,045	2,045	427,700	681.67
2007-06-01	2,080	2,085	2,065	2,070	381,400	690
2007-05-31	2,015	2,065	2,010	2,065	677,900	688.33
2007-05-30	2,040	2,045	2,000	2,010	962,900	670
2007-05-29	2,000	2,050	2,000	2,045	771,900	681.67
2007-05-28	1,973	2,005	1,973	1,998	1,038,400	666
2007-05-25	2,020	2,045	1,962	1,973	2,477,600	657.67
2007-05-24	2,045	2,050	2,010	2,015	887,800	671.67
2007-05-23	2,035	2,065	2,030	2,055	652,700	685
2007-05-22	2,020	2,055	2,015	2,035	957,100	678.33
2007-05-21	1,989	2,015	1,989	2,000	1,017,600	666.67
2007-05-18	1,997	1,998	1,969	1,984	1,554,800	661.33
2007-05-17	1,979	2,015	1,979	1,998	1,307,200	666
2007-05-16	1,972	1,979	1,958	1,976	1,884,700	658.67
2007-05-15	1,968	1,973	1,942	1,964	1,685,600	654.67
2007-05-14	1,985	1,995	1,962	1,969	1,912,000	656.33
2007-05-11	2,000	2,000	1,975	1,987	1,178,800	662.33
2007-05-10	1,993	2,010	1,992	2,000	989,600	666.67
2007-05-09	2,005	2,045	1,968	1,993	1,859,600	664.33
2007-05-08	2,005	2,010	1,972	1,981	496,100	660.33
2007-05-07	2,000	2,015	1,974	1,998	1,121,300	666
2007-05-02	1,968	1,978	1,933	1,970	687,000	656.67
2007-05-01	1,970	1,984	1,943	1,966	1,432,700	655.33
2007-04-27	1,960	1,986	1,943	1,951	1,200,900	650.33
2007-04-26	1,964	1,979	1,957	1,959	929,000	653
2007-04-25	2,000	2,000	1,941	1,960	1,413,900	653.33
2007-04-24	1,952	1,963	1,934	1,962	799,400	654
2007-04-23	1,939	1,954	1,922	1,951	1,567,000	650.33
2007-04-20	1,927	1,931	1,876	1,911	1,187,300	637
2007-04-19	1,960	1,965	1,905	1,915	2,216,300	638.33
2007-04-18	1,896	1,927	1,885	1,919	723,300	639.67
2007-04-17	1,898	1,908	1,883	1,895	837,900	631.67
2007-04-16	1,895	1,919	1,895	1,904	974,300	634.67
2007-04-13	1,937	1,943	1,880	1,886	1,360,300	628.67
2007-04-12	1,922	1,948	1,910	1,938	1,279,500	646
2007-04-11	1,975	1,975	1,931	1,952	2,649,400	650.67
2007-04-10	1,980	2,015	1,962	2,005	1,577,900	668.33
2007-04-09	1,935	1,969	1,935	1,966	1,279,000	655.33
2007-04-06	1,900	1,935	1,896	1,927	1,425,300	642.33
2007-04-05	1,899	1,903	1,869	1,890	1,258,100	630
2007-04-04	1,874	1,903	1,867	1,893	1,334,500	631
2007-04-03	1,865	1,866	1,845	1,866	1,371,300	622
2007-04-02	1,843	1,871	1,840	1,846	1,174,800	615.33
2007-03-30	1,811	1,848	1,810	1,839	887,900	613
2007-03-29	1,807	1,819	1,797	1,810	1,255,800	603.33
2007-03-28	1,834	1,847	1,818	1,832	1,798,900	610.67
2007-03-27	1,847	1,847	1,829	1,835	1,111,200	611.67
2007-03-26	1,850	1,859	1,839	1,856	1,765,400	618.67
2007-03-23	1,820	1,842	1,808	1,831	2,540,300	610.33
2007-03-22	1,763	1,789	1,745	1,784	1,259,400	594.67
2007-03-20	1,740	1,757	1,719	1,733	1,106,900	577.67
2007-03-19	1,704	1,723	1,700	1,722	546,800	574
2007-03-16	1,723	1,730	1,697	1,700	899,100	566.67
2007-03-15	1,723	1,732	1,720	1,724	938,500	574.67
2007-03-14	1,720	1,724	1,691	1,696	1,091,400	565.33
2007-03-13	1,745	1,759	1,724	1,735	851,200	578.33
2007-03-12	1,724	1,741	1,724	1,740	901,600	580
2007-03-09	1,718	1,729	1,716	1,723	1,330,800	574.33
2007-03-08	1,710	1,729	1,698	1,727	724,300	575.67
2007-03-07	1,747	1,747	1,703	1,707	909,200	569
2007-03-06	1,700	1,720	1,687	1,713	676,900	571
2007-03-05	1,720	1,729	1,702	1,704	1,204,700	568
2007-03-02	1,735	1,745	1,719	1,744	1,262,900	581.33
2007-03-01	1,750	1,764	1,734	1,745	744,200	581.67
2007-02-28	1,730	1,748	1,714	1,748	1,180,300	582.67
2007-02-27	1,806	1,814	1,794	1,796	1,096,200	598.67
2007-02-26	1,845	1,864	1,816	1,822	1,557,400	607.33
2007-02-23	1,819	1,834	1,801	1,824	1,373,200	608
2007-02-22	1,768	1,816	1,768	1,808	2,078,000	602.67
2007-02-21	1,780	1,782	1,760	1,767	943,100	589
2007-02-20	1,779	1,802	1,776	1,783	2,085,800	594.33
2007-02-19	1,761	1,763	1,739	1,761	996,800	587
2007-02-16	1,740	1,773	1,729	1,756	2,030,100	585.33
2007-02-15	1,739	1,739	1,715	1,725	1,655,500	575
2007-02-14	1,711	1,736	1,697	1,729	2,280,200	576.33
2007-02-13	1,700	1,729	1,692	1,717	2,616,000	572.33
2007-02-09	1,740	1,753	1,699	1,702	2,482,600	567.33
2007-02-08	1,748	1,750	1,731	1,737	2,741,400	579
2007-02-07	1,743	1,756	1,730	1,738	2,203,500	579.33
2007-02-06	1,760	1,772	1,738	1,742	1,155,000	580.67
2007-02-05	1,800	1,810	1,750	1,762	1,473,800	587.33
2007-02-02	1,790	1,799	1,784	1,786	1,152,200	595.33
2007-02-01	1,770	1,772	1,752	1,765	1,399,600	588.33
2007-01-31	1,800	1,800	1,739	1,740	1,637,500	580
2007-01-30	1,790	1,822	1,790	1,795	1,007,800	598.33
2007-01-29	1,795	1,812	1,786	1,808	1,972,600	602.67
2007-01-26	1,756	1,757	1,733	1,749	1,558,300	583
2007-01-25	1,755	1,784	1,742	1,760	2,219,000	586.67
2007-01-24	1,709	1,724	1,703	1,719	2,637,100	573
2007-01-23	1,720	1,721	1,695	1,704	1,273,400	568
2007-01-22	1,705	1,729	1,703	1,723	1,673,000	574.33
2007-01-19	1,737	1,744	1,686	1,698	2,171,200	566
2007-01-18	1,750	1,758	1,738	1,748	692,700	582.67
2007-01-17	1,775	1,776	1,740	1,764	1,010,000	588
2007-01-16	1,730	1,768	1,730	1,764	1,095,300	588
2007-01-15	1,730	1,744	1,725	1,730	805,800	576.67
2007-01-12	1,704	1,728	1,696	1,710	763,100	570
2007-01-11	1,685	1,718	1,684	1,695	1,181,700	565
2007-01-10	1,716	1,716	1,681	1,684	816,400	561.33
2007-01-09	1,679	1,708	1,674	1,695	1,359,200	565
2007-01-05	1,708	1,708	1,665	1,669	1,313,900	556.33
2007-01-04	1,740	1,743	1,700	1,703	780,700	567.67

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 [2007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 [2007年度]