7832 (株)バンダイナムコホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	900	900	887	888	287,000	296
2009-12-29	902	903	890	899	379,100	299.67
2009-12-28	893	910	893	907	368,600	302.33
2009-12-25	910	911	898	899	329,600	299.67
2009-12-24	902	904	890	901	487,100	300.33
2009-12-22	891	897	887	892	475,700	297.33
2009-12-21	879	886	868	882	570,200	294
2009-12-18	871	878	865	871	377,200	290.33
2009-12-17	897	897	876	877	435,100	292.33
2009-12-16	893	896	874	895	840,900	298.33
2009-12-15	869	871	860	863	795,100	287.67
2009-12-14	893	894	871	879	499,900	293
2009-12-11	899	899	879	885	856,500	295
2009-12-10	887	900	885	891	793,600	297
2009-12-09	899	900	886	893	603,000	297.67
2009-12-08	877	925	874	899	1,279,300	299.67
2009-12-07	884	884	869	878	654,200	292.67
2009-12-04	897	897	867	874	661,800	291.33
2009-12-03	867	888	854	887	1,212,100	295.67
2009-12-02	879	881	859	866	815,100	288.67
2009-12-01	855	868	850	868	785,500	289.33
2009-11-30	852	862	838	862	1,271,400	287.33
2009-11-27	860	870	849	851	607,700	283.67
2009-11-26	860	874	857	869	552,400	289.67
2009-11-25	882	888	864	874	715,100	291.33
2009-11-24	876	900	869	875	1,057,800	291.67
2009-11-20	877	887	867	876	939,300	292
2009-11-19	902	902	882	890	910,000	296.67
2009-11-18	891	910	885	892	777,300	297.33
2009-11-17	901	904	887	896	570,800	298.67
2009-11-16	920	921	902	906	514,300	302
2009-11-13	920	923	907	909	765,000	303
2009-11-12	916	933	913	931	1,026,100	310.33
2009-11-11	930	935	902	906	1,720,600	302
2009-11-10	948	963	932	939	921,400	313
2009-11-09	964	965	935	938	784,500	312.67
2009-11-06	960	965	951	954	770,300	318
2009-11-05	958	958	937	948	553,600	316
2009-11-04	934	951	932	951	597,600	317
2009-11-02	943	945	933	944	666,900	314.67
2009-10-30	946	948	931	935	1,085,100	311.67
2009-10-29	930	946	922	936	1,302,300	312
2009-10-28	938	944	931	935	495,500	311.67
2009-10-27	945	949	931	937	414,500	312.33
2009-10-26	936	950	933	944	412,100	314.67
2009-10-23	952	955	933	933	765,400	311
2009-10-22	954	963	948	960	469,400	320
2009-10-21	950	959	935	955	885,200	318.33
2009-10-20	959	973	958	968	537,000	322.67
2009-10-19	950	962	949	953	600,100	317.67
2009-10-16	950	953	944	949	604,100	316.33
2009-10-15	940	954	936	951	718,100	317
2009-10-14	934	949	922	942	877,300	314
2009-10-13	935	940	926	930	590,700	310
2009-10-09	935	943	926	936	683,200	312
2009-10-08	931	944	929	934	709,200	311.33
2009-10-07	925	934	920	923	966,800	307.67
2009-10-06	894	897	882	896	740,700	298.67
2009-10-05	904	909	889	896	564,000	298.67
2009-10-02	891	901	884	899	788,400	299.67
2009-10-01	920	923	907	911	930,100	303.67
2009-09-30	907	919	893	919	984,400	306.33
2009-09-29	967	970	906	908	1,525,600	302.67
2009-09-28	980	984	965	971	744,400	323.67
2009-09-25	989	989	977	986	821,200	328.67
2009-09-24	965	990	965	990	1,219,300	330
2009-09-18	966	967	959	961	722,100	320.33
2009-09-17	970	977	965	974	644,800	324.67
2009-09-16	975	983	965	966	919,700	322
2009-09-15	980	987	974	976	572,900	325.33
2009-09-14	990	990	978	986	457,400	328.67
2009-09-11	990	991	980	990	1,218,900	330
2009-09-10	969	987	969	986	777,000	328.67
2009-09-09	975	975	963	967	635,200	322.33
2009-09-08	975	983	970	974	648,200	324.67
2009-09-07	968	969	962	967	562,600	322.33
2009-09-04	973	973	956	959	594,300	319.67
2009-09-03	968	976	962	973	524,900	324.33
2009-09-02	981	984	967	975	758,600	325
2009-09-01	989	996	982	989	1,012,500	329.67
2009-08-31	995	1,005	983	988	829,500	329.33
2009-08-28	990	994	981	989	1,121,100	329.67
2009-08-27	993	994	986	991	896,300	330.33
2009-08-26	982	992	982	992	1,084,600	330.67
2009-08-25	982	992	975	988	950,700	329.33
2009-08-24	986	992	981	987	596,300	329
2009-08-21	973	977	965	976	772,900	325.33
2009-08-20	970	987	966	981	1,161,700	327
2009-08-19	968	979	962	975	1,347,100	325
2009-08-18	966	979	966	978	791,000	326
2009-08-17	977	978	967	976	981,500	325.33
2009-08-14	997	997	971	978	914,200	326
2009-08-13	986	1,000	970	996	1,721,100	332
2009-08-12	977	982	962	981	1,350,900	327
2009-08-11	976	982	973	980	970,500	326.67
2009-08-10	987	990	979	986	741,500	328.67
2009-08-07	986	994	973	984	1,088,200	328
2009-08-06	994	1,010	976	990	2,139,900	330
2009-08-05	960	1,003	942	1,000	4,069,900	333.33
2009-08-04	1,079	1,080	1,061	1,070	1,111,200	356.67
2009-08-03	1,067	1,070	1,057	1,063	407,000	354.33
2009-07-31	1,061	1,064	1,053	1,064	712,400	354.67
2009-07-30	1,045	1,055	1,041	1,052	479,100	350.67
2009-07-29	1,045	1,049	1,032	1,044	505,900	348
2009-07-28	1,057	1,059	1,039	1,054	414,600	351.33
2009-07-27	1,069	1,069	1,053	1,057	359,200	352.33
2009-07-24	1,070	1,071	1,055	1,064	536,700	354.67
2009-07-23	1,055	1,058	1,043	1,048	626,300	349.33
2009-07-22	1,065	1,066	1,041	1,053	749,800	351
2009-07-21	1,048	1,064	1,041	1,064	933,400	354.67
2009-07-17	1,020	1,039	1,015	1,028	739,000	342.67
2009-07-16	1,035	1,041	1,019	1,022	722,500	340.67
2009-07-15	1,011	1,030	1,004	1,020	978,700	340
2009-07-14	1,037	1,037	1,014	1,020	1,018,000	340
2009-07-13	1,053	1,062	1,036	1,037	1,004,700	345.67
2009-07-10	1,030	1,036	1,023	1,033	655,200	344.33
2009-07-09	1,050	1,052	1,033	1,040	440,700	346.67
2009-07-08	1,062	1,079	1,053	1,057	810,900	352.33
2009-07-07	1,062	1,094	1,061	1,082	615,400	360.67
2009-07-06	1,060	1,071	1,052	1,062	612,200	354
2009-07-03	1,041	1,074	1,037	1,069	821,800	356.33
2009-07-02	1,059	1,077	1,051	1,058	705,900	352.67
2009-07-01	1,056	1,074	1,044	1,061	504,000	353.67
2009-06-30	1,070	1,083	1,060	1,060	800,300	353.33
2009-06-29	1,067	1,080	1,041	1,064	1,358,500	354.67
2009-06-26	1,069	1,094	1,062	1,087	905,100	362.33
2009-06-25	1,078	1,090	1,057	1,061	1,065,800	353.67
2009-06-24	1,043	1,079	1,039	1,065	1,626,500	355
2009-06-23	1,012	1,045	1,007	1,033	1,338,600	344.33
2009-06-22	1,009	1,029	1,009	1,020	737,300	340
2009-06-19	1,006	1,015	1,005	1,015	726,200	338.33
2009-06-18	1,006	1,011	1,003	1,008	576,300	336
2009-06-17	1,005	1,018	1,004	1,011	548,700	337
2009-06-16	1,008	1,017	1,004	1,005	1,048,400	335
2009-06-15	1,012	1,023	1,005	1,022	877,600	340.67
2009-06-12	1,009	1,023	1,005	1,016	1,100,400	338.67
2009-06-11	1,005	1,021	1,000	1,012	1,217,000	337.33
2009-06-10	1,019	1,032	1,011	1,022	1,161,400	340.67
2009-06-09	1,007	1,017	998	999	776,500	333
2009-06-08	1,000	1,021	997	1,014	877,400	338
2009-06-05	1,007	1,011	996	1,002	812,600	334
2009-06-04	1,001	1,010	1,000	1,006	760,800	335.33
2009-06-03	1,020	1,031	1,011	1,012	520,700	337.33
2009-06-02	1,024	1,029	1,012	1,020	684,800	340
2009-06-01	1,005	1,027	995	1,022	929,400	340.67
2009-05-29	995	1,005	990	1,004	1,339,100	334.67
2009-05-28	1,029	1,029	1,004	1,005	1,158,600	335
2009-05-27	1,040	1,043	1,008	1,012	1,258,100	337.33
2009-05-26	1,013	1,032	1,004	1,029	1,201,700	343
2009-05-25	1,005	1,020	997	1,006	572,500	335.33
2009-05-22	998	1,016	992	1,006	763,000	335.33
2009-05-21	995	1,009	994	1,005	503,600	335
2009-05-20	1,010	1,018	992	1,003	796,500	334.33
2009-05-19	1,013	1,021	1,005	1,017	746,600	339
2009-05-18	1,019	1,026	1,003	1,009	670,000	336.33
2009-05-15	1,050	1,050	1,024	1,028	739,600	342.67
2009-05-14	1,015	1,028	1,010	1,019	813,100	339.67
2009-05-13	1,024	1,038	1,006	1,035	1,364,900	345
2009-05-12	991	1,024	990	1,016	935,100	338.67
2009-05-11	1,000	1,017	997	1,003	507,000	334.33
2009-05-08	999	1,020	989	1,019	730,900	339.67
2009-05-07	1,009	1,009	985	989	954,500	329.67
2009-05-01	979	987	960	973	587,100	324.33
2009-04-30	962	989	962	979	1,062,000	326.33
2009-04-28	980	992	956	956	930,600	318.67
2009-04-27	994	1,008	982	989	939,700	329.67
2009-04-24	1,026	1,035	1,008	1,009	1,392,400	336.33
2009-04-23	1,009	1,019	983	1,006	1,244,200	335.33
2009-04-22	999	999	970	980	541,000	326.67
2009-04-21	962	991	951	987	1,003,300	329
2009-04-20	979	986	957	966	1,399,400	322
2009-04-17	1,005	1,019	994	999	1,642,700	333
2009-04-16	1,019	1,029	1,003	1,004	741,800	334.67
2009-04-15	1,019	1,026	1,003	1,017	713,000	339
2009-04-14	1,000	1,019	993	1,011	581,200	337
2009-04-13	1,002	1,013	995	999	1,370,100	333
2009-04-10	1,021	1,024	995	1,016	758,300	338.67
2009-04-09	998	1,009	983	991	1,033,600	330.33
2009-04-08	1,014	1,018	993	1,003	1,625,700	334.33
2009-04-07	968	1,018	967	1,009	1,672,900	336.33
2009-04-06	990	993	965	974	972,200	324.67
2009-04-03	1,020	1,028	970	980	1,379,700	326.67
2009-04-02	1,010	1,021	991	1,019	1,274,400	339.67
2009-04-01	975	1,000	970	980	848,800	326.67
2009-03-31	1,000	1,016	966	983	1,694,900	327.67
2009-03-30	993	999	978	981	997,700	327
2009-03-27	1,018	1,034	985	991	2,333,200	330.33
2009-03-26	1,040	1,046	1,026	1,034	756,700	344.67
2009-03-25	1,080	1,080	1,021	1,033	2,098,400	344.33
2009-03-24	1,052	1,060	1,025	1,050	1,531,400	350
2009-03-23	960	1,013	959	1,012	1,427,100	337.33
2009-03-19	986	1,029	978	987	1,586,200	329
2009-03-18	968	977	947	956	1,538,100	318.67
2009-03-17	964	980	954	978	1,197,100	326
2009-03-16	927	959	905	955	1,805,000	318.33
2009-03-13	944	966	939	957	1,747,100	319
2009-03-12	950	962	937	948	1,181,100	316
2009-03-11	958	972	953	965	1,088,300	321.67
2009-03-10	932	944	928	932	843,600	310.67
2009-03-09	949	959	933	942	804,900	314
2009-03-06	917	953	903	928	1,275,400	309.33
2009-03-05	962	970	935	935	1,498,700	311.67
2009-03-04	906	944	903	938	1,113,500	312.67
2009-03-03	881	910	871	898	766,700	299.33
2009-03-02	868	900	868	891	762,500	297
2009-02-27	870	905	863	904	1,117,600	301.33
2009-02-26	890	911	883	889	750,900	296.33
2009-02-25	883	888	862	877	947,000	292.33
2009-02-24	863	871	845	863	1,027,600	287.67
2009-02-23	836	868	835	862	1,140,200	287.33
2009-02-20	836	865	826	846	1,413,300	282
2009-02-19	910	916	889	896	1,017,900	298.67
2009-02-18	900	900	877	883	774,900	294.33
2009-02-17	917	918	901	904	1,035,300	301.33
2009-02-16	889	923	882	900	964,700	300
2009-02-13	892	897	856	873	1,353,100	291
2009-02-12	821	840	817	822	1,460,100	274
2009-02-10	823	864	823	854	698,400	284.67
2009-02-09	871	872	820	822	911,800	274
2009-02-06	856	875	856	873	809,300	291
2009-02-05	861	863	841	846	780,700	282
2009-02-04	855	868	840	860	1,012,400	286.67
2009-02-03	867	877	850	854	653,100	284.67
2009-02-02	883	889	858	868	638,900	289.33
2009-01-30	910	919	894	911	663,600	303.67
2009-01-29	907	921	902	920	426,700	306.67
2009-01-28	914	916	882	906	582,700	302
2009-01-27	875	902	869	895	588,500	298.33
2009-01-26	871	881	864	865	506,800	288.33
2009-01-23	912	914	887	891	785,600	297
2009-01-22	891	909	886	906	506,100	302
2009-01-21	890	912	888	889	571,400	296.33
2009-01-20	915	923	900	908	495,600	302.67
2009-01-19	960	960	928	935	232,400	311.67
2009-01-16	930	942	915	940	523,700	313.33
2009-01-15	882	911	882	902	467,000	300.67
2009-01-14	906	926	890	905	576,500	301.67
2009-01-13	909	919	894	896	631,400	298.67
2009-01-09	966	970	934	941	429,000	313.67
2009-01-08	953	987	953	966	544,500	322
2009-01-07	956	991	955	982	891,300	327.33
2009-01-06	989	996	979	989	521,400	329.67
2009-01-05	1,005	1,007	970	971	336,600	323.67

分割・併合履歴： [2023-03-30]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31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

7832 (株)バンダイナムコホールディングス の時系列データ [2009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 [2009年度]