7832 (株)バンダイナムコホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,079	1,096	1,079	1,096	410,000	365.33
2011-12-29	1,084	1,086	1,074	1,081	730,200	360.33
2011-12-28	1,090	1,097	1,075	1,078	782,600	359.33
2011-12-27	1,092	1,096	1,080	1,086	538,400	362
2011-12-26	1,120	1,120	1,092	1,092	856,900	364
2011-12-22	1,103	1,106	1,081	1,093	1,166,500	364.33
2011-12-21	1,084	1,091	1,078	1,084	1,136,100	361.33
2011-12-20	1,076	1,084	1,073	1,081	1,132,100	360.33
2011-12-19	1,092	1,105	1,071	1,079	1,656,700	359.67
2011-12-16	1,080	1,105	1,079	1,089	1,859,300	363
2011-12-15	1,080	1,096	1,077	1,084	1,644,500	361.33
2011-12-14	1,100	1,100	1,081	1,087	1,313,600	362.33
2011-12-13	1,096	1,101	1,082	1,096	1,300,800	365.33
2011-12-12	1,118	1,120	1,095	1,096	1,678,200	365.33
2011-12-09	1,105	1,118	1,097	1,104	1,519,500	368
2011-12-08	1,123	1,143	1,111	1,124	2,170,100	374.67
2011-12-07	1,112	1,123	1,087	1,099	1,712,900	366.33
2011-12-06	1,123	1,138	1,102	1,104	1,439,800	368
2011-12-05	1,102	1,143	1,099	1,136	2,341,100	378.67
2011-12-02	1,079	1,095	1,075	1,095	1,063,200	365
2011-12-01	1,100	1,100	1,062	1,069	2,625,000	356.33
2011-11-30	1,098	1,113	1,072	1,104	3,209,300	368
2011-11-29	1,122	1,144	1,034	1,068	5,131,400	356
2011-11-28	1,111	1,129	1,107	1,111	1,277,700	370.33
2011-11-25	1,111	1,122	1,102	1,108	1,000,800	369.33
2011-11-24	1,110	1,127	1,102	1,111	914,500	370.33
2011-11-22	1,137	1,141	1,120	1,129	1,277,700	376.33
2011-11-21	1,146	1,157	1,129	1,147	1,510,700	382.33
2011-11-18	1,150	1,154	1,133	1,146	1,027,000	382
2011-11-17	1,183	1,188	1,146	1,158	1,839,500	386
2011-11-16	1,163	1,172	1,149	1,159	1,174,300	386.33
2011-11-15	1,179	1,185	1,159	1,163	1,104,700	387.67
2011-11-14	1,159	1,179	1,150	1,179	1,942,200	393
2011-11-11	1,130	1,155	1,130	1,142	1,450,000	380.67
2011-11-10	1,147	1,168	1,140	1,160	1,475,400	386.67
2011-11-09	1,156	1,165	1,144	1,152	1,672,000	384
2011-11-08	1,152	1,170	1,139	1,152	1,502,100	384
2011-11-07	1,151	1,160	1,142	1,151	1,105,300	383.67
2011-11-04	1,129	1,176	1,109	1,174	3,259,100	391.33
2011-11-02	1,122	1,122	1,093	1,099	1,532,700	366.33
2011-11-01	1,140	1,140	1,109	1,122	1,299,400	374
2011-10-31	1,144	1,174	1,140	1,150	2,128,200	383.33
2011-10-28	1,130	1,162	1,125	1,151	2,914,400	383.67
2011-10-27	1,174	1,193	1,108	1,150	4,947,500	383.33
2011-10-26	1,030	1,063	1,030	1,054	1,204,700	351.33
2011-10-25	1,044	1,045	1,032	1,038	1,017,900	346
2011-10-24	1,059	1,064	1,042	1,046	940,800	348.67
2011-10-21	1,055	1,065	1,052	1,058	680,800	352.67
2011-10-20	1,039	1,055	1,028	1,051	1,167,500	350.33
2011-10-19	1,051	1,056	1,047	1,048	1,163,500	349.33
2011-10-18	1,061	1,071	1,052	1,052	634,500	350.67
2011-10-17	1,067	1,072	1,061	1,069	718,100	356.33
2011-10-14	1,056	1,073	1,047	1,053	1,360,300	351
2011-10-13	1,069	1,081	1,057	1,063	1,389,200	354.33
2011-10-12	1,076	1,085	1,051	1,058	999,600	352.67
2011-10-11	1,105	1,119	1,076	1,077	1,405,400	359
2011-10-07	1,057	1,098	1,056	1,095	1,659,100	365
2011-10-06	1,069	1,094	1,060	1,061	1,297,100	353.67
2011-10-05	1,058	1,077	1,043	1,067	1,701,700	355.67
2011-10-04	1,042	1,059	1,029	1,057	1,549,500	352.33
2011-10-03	1,031	1,053	1,021	1,051	1,720,900	350.33
2011-09-30	1,056	1,059	1,036	1,051	1,707,400	350.33
2011-09-29	1,046	1,065	1,043	1,060	1,865,000	353.33
2011-09-28	1,006	1,045	1,004	1,036	2,231,800	345.33
2011-09-27	1,003	1,022	1,001	1,022	1,487,800	340.67
2011-09-26	1,036	1,041	991	995	1,698,800	331.67
2011-09-22	1,032	1,032	1,020	1,024	1,268,400	341.33
2011-09-21	1,032	1,047	1,028	1,032	1,112,100	344
2011-09-20	1,027	1,044	1,026	1,032	1,609,000	344
2011-09-16	1,055	1,059	1,044	1,045	1,186,800	348.33
2011-09-15	1,068	1,076	1,045	1,047	1,514,300	349
2011-09-14	1,028	1,080	1,028	1,057	2,209,000	352.33
2011-09-13	1,044	1,046	1,010	1,024	2,347,800	341.33
2011-09-12	1,035	1,047	1,027	1,047	1,582,200	349
2011-09-09	1,043	1,070	1,041	1,065	1,615,200	355
2011-09-08	1,050	1,072	1,038	1,050	1,159,400	350
2011-09-07	1,060	1,066	1,026	1,031	2,025,600	343.67
2011-09-06	1,057	1,062	1,026	1,030	2,059,700	343.33
2011-09-05	1,064	1,083	1,064	1,071	1,133,900	357
2011-09-02	1,051	1,081	1,051	1,076	1,394,400	358.67
2011-09-01	1,060	1,093	1,057	1,064	2,067,000	354.67
2011-08-31	1,020	1,076	1,020	1,061	3,496,100	353.67
2011-08-30	1,000	1,025	1,000	1,022	1,965,900	340.67
2011-08-29	985	1,007	978	991	1,452,600	330.33
2011-08-26	974	991	973	985	1,512,700	328.33
2011-08-25	985	988	968	973	2,281,000	324.33
2011-08-24	965	989	949	985	2,262,200	328.33
2011-08-23	954	969	945	965	2,205,800	321.67
2011-08-22	950	953	939	939	1,241,900	313
2011-08-19	962	973	959	961	1,217,300	320.33
2011-08-18	984	990	969	979	999,000	326.33
2011-08-17	987	989	971	983	854,000	327.67
2011-08-16	973	994	968	987	946,500	329
2011-08-15	971	978	966	973	758,800	324.33
2011-08-12	990	997	949	956	1,682,500	318.67
2011-08-11	948	988	948	986	1,658,200	328.67
2011-08-10	957	969	948	963	1,252,700	321
2011-08-09	950	950	926	949	1,207,800	316.33
2011-08-08	976	980	966	974	1,158,700	324.67
2011-08-05	975	985	967	985	1,481,300	328.33
2011-08-04	972	999	964	995	2,732,700	331.67
2011-08-03	999	1,060	987	1,000	4,169,800	333.33
2011-08-02	972	978	963	977	792,500	325.67
2011-08-01	972	983	970	975	560,300	325
2011-07-29	955	975	955	975	1,001,000	325
2011-07-28	958	965	955	961	332,100	320.33
2011-07-27	970	971	957	968	377,200	322.67
2011-07-26	975	983	973	977	548,400	325.67
2011-07-25	992	992	978	980	417,000	326.67
2011-07-22	970	991	968	991	824,400	330.33
2011-07-21	981	983	963	965	595,400	321.67
2011-07-20	990	992	975	980	707,400	326.67
2011-07-19	990	996	978	985	911,300	328.33
2011-07-15	980	992	975	988	840,300	329.33
2011-07-14	970	978	967	977	573,000	325.67
2011-07-13	970	978	969	977	572,700	325.67
2011-07-12	968	979	968	977	724,600	325.67
2011-07-11	968	979	968	978	528,200	326
2011-07-08	995	997	980	980	487,200	326.67
2011-07-07	983	994	982	994	441,800	331.33
2011-07-06	970	988	962	988	782,000	329.33
2011-07-05	973	978	968	970	525,600	323.33
2011-07-04	975	986	972	979	639,800	326.33
2011-07-01	966	972	957	966	572,200	322
2011-06-30	949	966	938	966	1,135,500	322
2011-06-29	957	957	941	943	736,900	314.33
2011-06-28	945	956	942	946	526,700	315.33
2011-06-27	950	955	937	938	564,400	312.67
2011-06-24	968	972	947	955	813,600	318.33
2011-06-23	954	969	953	964	711,600	321.33
2011-06-22	940	955	937	954	791,200	318
2011-06-21	940	944	932	940	511,700	313.33
2011-06-20	932	949	932	944	371,200	314.67
2011-06-17	945	945	928	929	383,400	309.67
2011-06-16	944	952	938	939	607,400	313
2011-06-15	955	957	944	947	412,900	315.67
2011-06-14	949	958	946	953	528,200	317.67
2011-06-13	949	956	941	949	543,300	316.33
2011-06-10	950	957	946	956	1,140,100	318.67
2011-06-09	943	957	934	956	644,400	318.67
2011-06-08	943	948	934	942	840,200	314
2011-06-07	950	952	940	943	776,900	314.33
2011-06-06	944	959	941	956	849,400	318.67
2011-06-03	951	958	948	948	803,100	316
2011-06-02	947	951	942	951	641,300	317
2011-06-01	935	960	935	957	1,296,900	319
2011-05-31	912	936	901	936	1,490,100	312
2011-05-30	917	917	903	910	779,400	303.33
2011-05-27	910	917	903	912	633,900	304
2011-05-26	905	915	901	908	683,200	302.67
2011-05-25	897	899	893	897	567,300	299
2011-05-24	880	894	880	893	495,400	297.67
2011-05-23	892	893	886	893	606,400	297.67
2011-05-20	882	893	882	887	547,500	295.67
2011-05-19	883	891	877	882	947,500	294
2011-05-18	875	884	867	881	861,200	293.67
2011-05-17	875	884	864	874	1,250,500	291.33
2011-05-16	878	881	860	875	1,325,200	291.67
2011-05-13	883	897	872	881	1,435,900	293.67
2011-05-12	901	901	883	885	1,055,300	295
2011-05-11	907	930	898	904	1,333,900	301.33
2011-05-10	891	904	889	898	693,600	299.33
2011-05-09	911	911	888	890	690,800	296.67
2011-05-06	896	912	893	912	582,000	304
2011-05-02	902	910	895	906	497,500	302
2011-04-28	886	892	879	892	790,900	297.33
2011-04-27	864	882	864	876	1,246,100	292
2011-04-26	868	871	861	867	424,800	289
2011-04-25	880	892	874	876	612,500	292
2011-04-22	876	878	863	872	924,500	290.67
2011-04-21	865	866	855	862	411,700	287.33
2011-04-20	859	867	856	864	256,600	288
2011-04-19	855	861	851	858	408,300	286
2011-04-18	868	872	860	865	475,300	288.33
2011-04-15	862	873	853	864	496,200	288
2011-04-14	863	868	855	862	1,057,700	287.33
2011-04-13	846	858	844	854	445,100	284.67
2011-04-12	852	861	842	847	489,100	282.33
2011-04-11	865	869	858	863	484,600	287.67
2011-04-08	859	879	857	874	828,800	291.33
2011-04-07	869	869	855	862	616,100	287.33
2011-04-06	869	870	853	857	542,400	285.67
2011-04-05	882	882	856	865	701,600	288.33
2011-04-04	888	900	874	881	705,000	293.67
2011-04-01	917	917	893	893	737,700	297.67
2011-03-31	912	912	894	907	884,800	302.33
2011-03-30	902	913	890	912	659,100	304
2011-03-29	894	907	887	901	598,700	300.33
2011-03-28	892	908	888	903	514,100	301
2011-03-25	916	917	892	897	638,700	299
2011-03-24	915	927	900	901	966,600	300.33
2011-03-23	920	920	904	910	471,900	303.33
2011-03-22	928	930	904	917	862,600	305.67
2011-03-18	898	925	893	901	660,400	300.33
2011-03-17	872	916	853	893	1,343,500	297.67
2011-03-16	843	894	841	887	1,554,500	295.67
2011-03-15	880	896	791	828	1,683,800	276
2011-03-14	900	938	899	905	1,291,900	301.67
2011-03-11	989	989	960	967	1,782,100	322.33
2011-03-10	988	989	972	976	955,900	325.33
2011-03-09	973	986	971	979	1,077,500	326.33
2011-03-08	959	973	956	965	583,000	321.67
2011-03-07	960	964	948	961	741,900	320.33
2011-03-04	976	978	963	964	778,800	321.33
2011-03-03	939	958	936	957	852,800	319
2011-03-02	947	950	938	941	746,900	313.67
2011-03-01	964	971	951	956	1,110,100	318.67
2011-02-28	959	968	945	965	1,642,300	321.67
2011-02-25	924	933	913	929	603,300	309.67
2011-02-24	915	921	911	914	506,500	304.67
2011-02-23	919	933	915	915	720,300	305
2011-02-22	933	943	923	926	552,400	308.67
2011-02-21	930	947	930	940	445,100	313.33
2011-02-18	943	947	934	939	622,400	313
2011-02-17	937	953	937	942	926,500	314
2011-02-16	949	949	929	932	880,200	310.67
2011-02-15	951	956	943	943	527,700	314.33
2011-02-14	954	962	950	955	590,700	318.33
2011-02-10	942	951	940	947	744,200	315.67
2011-02-09	965	967	957	962	491,900	320.67
2011-02-08	967	970	952	954	874,400	318
2011-02-07	969	975	960	964	1,152,700	321.33
2011-02-04	938	988	925	967	2,000,500	322.33
2011-02-03	902	917	902	908	463,700	302.67
2011-02-02	900	915	900	910	500,800	303.33
2011-02-01	888	908	881	899	714,800	299.67
2011-01-31	888	902	875	899	701,600	299.67
2011-01-28	905	905	895	897	600,500	299
2011-01-27	900	913	894	907	736,400	302.33
2011-01-26	889	901	880	897	571,800	299
2011-01-25	899	899	890	896	377,200	298.67
2011-01-24	887	889	877	889	406,500	296.33
2011-01-21	900	901	879	887	519,200	295.67
2011-01-20	900	902	891	899	386,400	299.67
2011-01-19	889	911	889	904	709,600	301.33
2011-01-18	895	895	886	891	306,000	297
2011-01-17	892	900	888	892	364,200	297.33
2011-01-14	894	900	881	887	986,700	295.67
2011-01-13	895	903	890	902	492,300	300.67
2011-01-12	899	902	885	889	676,800	296.33
2011-01-11	896	907	890	898	831,900	299.33
2011-01-07	890	894	886	890	389,000	296.67
2011-01-06	889	890	884	887	461,500	295.67
2011-01-05	888	892	881	885	500,400	295
2011-01-04	880	888	874	885	535,600	295

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 [2011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 [2011年度]