7832 (株)バンダイナムコホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	875	877	869	872	365,500	290.67
2010-12-29	873	881	872	879	395,100	293
2010-12-28	879	884	874	877	431,400	292.33
2010-12-27	886	887	874	877	545,400	292.33
2010-12-24	890	899	886	889	807,600	296.33
2010-12-22	887	889	884	889	643,900	296.33
2010-12-21	896	897	884	886	845,500	295.33
2010-12-20	881	893	876	885	574,000	295
2010-12-17	888	890	877	881	928,900	293.67
2010-12-16	899	899	884	888	1,022,000	296
2010-12-15	877	893	875	890	1,175,800	296.67
2010-12-14	870	879	862	876	1,098,400	292
2010-12-13	860	874	859	870	1,162,400	290
2010-12-10	849	867	848	860	1,618,200	286.67
2010-12-09	863	871	861	863	910,300	287.67
2010-12-08	867	871	856	867	1,400,500	289
2010-12-07	850	871	848	866	1,730,200	288.67
2010-12-06	837	853	836	848	764,400	282.67
2010-12-03	839	840	828	833	907,800	277.67
2010-12-02	830	835	826	829	988,300	276.33
2010-12-01	808	816	803	814	625,900	271.33
2010-11-30	824	824	807	807	1,361,700	269
2010-11-29	812	826	811	820	1,114,200	273.33
2010-11-26	808	815	807	813	956,500	271
2010-11-25	814	814	794	797	974,400	265.67
2010-11-24	799	812	799	805	1,190,000	268.33
2010-11-22	793	807	789	799	848,100	266.33
2010-11-19	794	794	786	786	718,000	262
2010-11-18	791	794	782	791	1,275,100	263.67
2010-11-17	776	794	776	794	781,800	264.67
2010-11-16	794	799	780	780	1,050,500	260
2010-11-15	793	795	783	790	852,300	263.33
2010-11-12	781	796	777	788	1,122,500	262.67
2010-11-11	774	782	768	774	748,500	258
2010-11-10	770	774	761	774	823,900	258
2010-11-09	778	781	765	770	1,091,800	256.67
2010-11-08	797	797	776	784	1,178,300	261.33
2010-11-05	774	787	762	767	1,064,900	255.67
2010-11-04	742	771	737	771	1,418,200	257
2010-11-02	736	744	727	741	756,100	247
2010-11-01	738	739	731	735	422,200	245
2010-10-29	737	742	725	742	673,800	247.33
2010-10-28	743	743	733	734	577,900	244.67
2010-10-27	736	744	734	741	463,300	247
2010-10-26	740	746	732	738	346,500	246
2010-10-25	745	746	736	740	526,200	246.67
2010-10-22	739	744	736	739	406,900	246.33
2010-10-21	738	740	727	735	502,900	245
2010-10-20	740	745	731	743	704,000	247.67
2010-10-19	750	756	745	750	559,700	250
2010-10-18	734	751	726	750	849,000	250
2010-10-15	750	752	734	737	490,700	245.67
2010-10-14	757	763	749	754	1,077,400	251.33
2010-10-13	733	750	733	745	986,100	248.33
2010-10-12	757	757	730	732	598,000	244
2010-10-08	757	770	754	754	927,200	251.33
2010-10-07	748	752	740	746	570,100	248.67
2010-10-06	752	753	741	747	582,100	249
2010-10-05	740	758	735	751	857,300	250.33
2010-10-04	765	766	740	743	1,020,800	247.67
2010-10-01	776	778	760	765	679,100	255
2010-09-30	776	784	770	774	932,600	258
2010-09-29	785	787	778	778	1,023,900	259.33
2010-09-28	789	796	781	785	974,600	261.67
2010-09-27	810	810	795	800	1,187,500	266.67
2010-09-24	796	809	789	801	1,040,000	267
2010-09-22	809	811	803	806	764,600	268.67
2010-09-21	825	829	812	814	553,700	271.33
2010-09-17	830	835	824	824	1,034,800	274.67
2010-09-16	848	849	827	830	755,100	276.67
2010-09-15	825	846	820	840	820,400	280
2010-09-14	829	829	814	824	1,312,300	274.67
2010-09-13	842	844	831	832	691,000	277.33
2010-09-10	822	840	822	839	1,105,300	279.67
2010-09-09	816	825	809	825	537,300	275
2010-09-08	811	817	801	815	710,400	271.67
2010-09-07	826	830	816	822	507,300	274
2010-09-06	822	833	816	832	482,800	277.33
2010-09-03	813	823	809	820	451,000	273.33
2010-09-02	809	812	804	812	584,100	270.67
2010-09-01	795	802	787	802	851,900	267.33
2010-08-31	817	818	793	798	1,515,100	266
2010-08-30	828	831	823	828	818,700	276
2010-08-27	816	828	813	825	707,600	275
2010-08-26	814	817	808	815	536,300	271.67
2010-08-25	818	824	812	820	619,400	273.33
2010-08-24	815	827	814	819	528,200	273
2010-08-23	818	825	815	822	600,800	274
2010-08-20	825	828	814	819	918,000	273
2010-08-19	842	848	830	836	1,060,300	278.67
2010-08-18	841	845	825	837	691,400	279
2010-08-17	828	840	823	835	661,600	278.33
2010-08-16	808	835	805	829	1,216,800	276.33
2010-08-13	802	812	796	808	526,300	269.33
2010-08-12	789	805	786	805	788,100	268.33
2010-08-11	811	812	793	799	893,200	266.33
2010-08-10	819	823	816	819	903,500	273
2010-08-09	800	819	797	811	1,366,500	270.33
2010-08-06	789	804	783	801	2,407,300	267
2010-08-05	774	781	772	774	638,200	258
2010-08-04	780	780	761	768	904,800	256
2010-08-03	785	788	779	782	492,200	260.67
2010-08-02	778	788	775	780	567,900	260
2010-07-30	782	786	769	773	574,400	257.67
2010-07-29	793	794	782	791	780,600	263.67
2010-07-28	797	804	792	803	915,100	267.67
2010-07-27	801	801	791	796	418,900	265.33
2010-07-26	806	809	801	801	266,500	267
2010-07-23	798	805	795	802	691,700	267.33
2010-07-22	774	788	773	784	597,200	261.33
2010-07-21	778	788	770	774	532,300	258
2010-07-20	774	782	768	771	679,200	257
2010-07-16	796	802	780	784	441,200	261.33
2010-07-15	799	811	792	801	645,400	267
2010-07-14	800	809	795	805	496,200	268.33
2010-07-13	796	801	789	791	675,400	263.67
2010-07-12	803	808	795	796	545,500	265.33
2010-07-09	799	811	796	802	637,600	267.33
2010-07-08	801	809	795	801	706,400	267
2010-07-07	800	801	790	796	538,400	265.33
2010-07-06	788	801	788	801	457,000	267
2010-07-05	799	799	791	794	278,000	264.67
2010-07-02	792	797	781	793	385,600	264.33
2010-07-01	778	785	776	779	536,600	259.67
2010-06-30	785	792	776	783	653,800	261
2010-06-29	798	805	791	792	275,900	264
2010-06-28	790	796	789	793	236,300	264.33
2010-06-25	800	801	785	789	625,000	263
2010-06-24	809	814	805	806	237,300	268.67
2010-06-23	811	812	802	805	473,400	268.33
2010-06-22	830	830	818	820	263,300	273.33
2010-06-21	819	834	818	832	362,100	277.33
2010-06-18	817	820	811	814	570,000	271.33
2010-06-17	802	818	801	812	788,200	270.67
2010-06-16	791	801	785	800	690,500	266.67
2010-06-15	791	791	780	783	382,500	261
2010-06-14	794	796	790	791	522,500	263.67
2010-06-11	794	794	781	782	683,300	260.67
2010-06-10	787	789	776	780	578,100	260
2010-06-09	779	781	773	779	893,900	259.67
2010-06-08	780	787	773	781	1,030,600	260.33
2010-06-07	792	794	784	792	847,700	264
2010-06-04	820	821	791	800	1,863,500	266.67
2010-06-03	832	838	824	835	536,400	278.33
2010-06-02	828	837	821	827	853,300	275.67
2010-06-01	826	843	817	836	964,300	278.67
2010-05-31	817	831	814	826	975,700	275.33
2010-05-28	825	839	813	817	1,753,900	272.33
2010-05-27	816	826	805	819	1,140,300	273
2010-05-26	812	831	805	826	1,716,000	275.33
2010-05-25	819	822	805	810	1,077,200	270
2010-05-24	815	824	811	819	649,000	273
2010-05-21	827	827	817	822	1,078,300	274
2010-05-20	840	855	838	840	810,700	280
2010-05-19	838	847	831	846	1,109,800	282
2010-05-18	842	846	838	842	1,009,200	280.67
2010-05-17	840	849	838	844	794,600	281.33
2010-05-14	870	870	858	859	798,300	286.33
2010-05-13	887	897	868	871	1,194,200	290.33
2010-05-12	872	887	867	884	1,935,400	294.67
2010-05-11	868	871	853	857	1,848,400	285.67
2010-05-10	878	880	857	867	1,371,400	289
2010-05-07	894	900	882	893	936,500	297.67
2010-05-06	925	928	904	914	1,347,100	304.67
2010-04-30	933	949	931	940	1,385,100	313.33
2010-04-28	957	964	938	948	898,400	316
2010-04-27	976	978	966	972	855,500	324
2010-04-26	981	985	974	975	554,300	325
2010-04-23	958	971	951	970	1,003,300	323.33
2010-04-22	953	953	931	948	1,001,200	316
2010-04-21	942	970	939	961	1,244,200	320.33
2010-04-20	925	936	920	932	554,400	310.67
2010-04-19	923	924	916	922	409,800	307.33
2010-04-16	936	936	921	929	366,000	309.67
2010-04-15	938	938	930	936	556,700	312
2010-04-14	930	939	924	934	713,100	311.33
2010-04-13	933	937	917	924	711,400	308
2010-04-12	920	940	917	932	662,100	310.67
2010-04-09	920	925	914	917	336,700	305.67
2010-04-08	917	928	914	920	449,000	306.67
2010-04-07	940	940	927	930	650,100	310
2010-04-06	925	934	924	930	607,500	310
2010-04-05	932	935	925	926	571,600	308.67
2010-04-02	918	929	911	923	930,400	307.67
2010-04-01	915	918	908	913	773,600	304.33
2010-03-31	895	915	885	911	1,104,700	303.67
2010-03-30	880	889	875	888	715,200	296
2010-03-29	872	878	871	876	694,300	292
2010-03-26	880	887	873	884	874,000	294.67
2010-03-25	893	896	883	886	616,300	295.33
2010-03-24	882	895	881	885	715,900	295
2010-03-23	885	888	869	872	847,300	290.67
2010-03-19	880	892	875	892	569,700	297.33
2010-03-18	885	885	875	875	487,100	291.67
2010-03-17	882	891	876	884	559,700	294.67
2010-03-16	877	886	874	880	461,600	293.33
2010-03-15	880	883	869	871	289,300	290.33
2010-03-12	884	884	876	880	689,000	293.33
2010-03-11	883	889	874	878	495,900	292.67
2010-03-10	869	892	865	875	923,500	291.67
2010-03-09	869	871	857	864	452,500	288
2010-03-08	867	870	862	869	518,600	289.67
2010-03-05	855	866	850	853	792,600	284.33
2010-03-04	848	854	842	852	872,700	284
2010-03-03	850	852	841	848	864,800	282.67
2010-03-02	836	843	834	842	1,102,800	280.67
2010-03-01	827	834	821	826	673,700	275.33
2010-02-26	823	828	817	824	1,060,200	274.67
2010-02-25	820	821	811	819	1,158,100	273
2010-02-24	823	828	811	814	1,170,500	271.33
2010-02-23	822	837	822	832	879,100	277.33
2010-02-22	839	840	834	837	973,000	279
2010-02-19	833	834	817	820	1,242,100	273.33
2010-02-18	841	844	831	836	1,099,500	278.67
2010-02-17	830	837	825	836	989,000	278.67
2010-02-16	827	830	823	824	389,600	274.67
2010-02-15	834	846	821	827	674,400	275.67
2010-02-12	840	842	826	836	909,200	278.67
2010-02-10	828	833	820	829	797,400	276.33
2010-02-09	835	840	826	831	833,300	277
2010-02-08	859	861	843	846	992,800	282
2010-02-05	869	871	854	857	1,101,200	285.67
2010-02-04	869	879	868	872	1,294,900	290.67
2010-02-03	859	873	837	868	2,662,400	289.33
2010-02-02	900	902	877	889	1,082,400	296.33
2010-02-01	900	901	885	898	532,500	299.33
2010-01-29	900	908	895	903	979,600	301
2010-01-28	888	899	880	899	901,900	299.67
2010-01-27	900	902	884	884	932,400	294.67
2010-01-26	906	914	900	902	661,500	300.67
2010-01-25	902	916	898	912	1,046,800	304
2010-01-22	908	916	891	899	706,800	299.67
2010-01-21	915	918	907	916	573,000	305.33
2010-01-20	915	921	912	919	777,700	306.33
2010-01-19	906	917	906	916	534,200	305.33
2010-01-18	909	917	902	915	818,500	305
2010-01-15	915	923	907	913	1,071,200	304.33
2010-01-14	916	919	902	915	750,300	305
2010-01-13	915	928	910	918	712,600	306
2010-01-12	906	919	901	916	488,700	305.33
2010-01-08	906	919	903	914	576,100	304.67
2010-01-07	916	916	903	906	460,800	302
2010-01-06	895	916	888	911	665,000	303.67
2010-01-05	887	893	883	887	479,700	295.67
2010-01-04	883	890	881	888	270,800	296

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 [2010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 [2010年度]