7832 (株)バンダイナムコホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,572	2,590	2,562	2,564	1,086,800	854.67
2014-12-29	2,590	2,596	2,533	2,561	910,700	853.67
2014-12-26	2,565	2,580	2,541	2,564	826,000	854.67
2014-12-25	2,608	2,615	2,558	2,565	952,800	855
2014-12-24	2,617	2,622	2,585	2,610	1,255,200	870
2014-12-22	2,642	2,661	2,545	2,567	1,497,900	855.67
2014-12-19	2,529	2,616	2,523	2,612	2,330,700	870.67
2014-12-18	2,535	2,546	2,499	2,507	1,306,500	835.67
2014-12-17	2,500	2,507	2,484	2,498	1,659,100	832.67
2014-12-16	2,500	2,517	2,489	2,500	1,159,000	833.33
2014-12-15	2,520	2,523	2,501	2,504	1,403,300	834.67
2014-12-12	2,530	2,579	2,530	2,553	1,280,000	851
2014-12-11	2,534	2,555	2,520	2,548	1,417,100	849.33
2014-12-10	2,598	2,642	2,570	2,584	1,547,000	861.33
2014-12-09	2,579	2,690	2,562	2,617	2,582,400	872.33
2014-12-08	2,628	2,628	2,602	2,608	939,700	869.33
2014-12-05	2,656	2,656	2,600	2,616	1,322,100	872
2014-12-04	2,655	2,668	2,620	2,644	1,738,600	881.33
2014-12-03	2,625	2,653	2,618	2,626	1,509,900	875.33
2014-12-02	2,630	2,630	2,590	2,612	1,321,500	870.67
2014-12-01	2,598	2,636	2,578	2,633	1,878,900	877.67
2014-11-28	2,538	2,579	2,535	2,569	1,140,300	856.33
2014-11-27	2,575	2,584	2,523	2,529	1,517,800	843
2014-11-26	2,527	2,604	2,519	2,589	2,206,200	863
2014-11-25	2,555	2,558	2,518	2,526	1,649,100	842
2014-11-21	2,530	2,545	2,503	2,523	1,332,900	841
2014-11-20	2,570	2,570	2,516	2,529	2,210,900	843
2014-11-19	2,503	2,546	2,490	2,520	2,938,900	840
2014-11-18	2,424	2,481	2,411	2,481	3,091,300	827
2014-11-17	2,447	2,447	2,370	2,378	2,154,800	792.67
2014-11-14	2,443	2,455	2,408	2,436	2,431,100	812
2014-11-13	2,450	2,460	2,401	2,415	3,776,500	805
2014-11-12	2,540	2,540	2,477	2,479	2,863,700	826.33
2014-11-11	2,499	2,547	2,484	2,520	2,511,900	840
2014-11-10	2,501	2,519	2,461	2,478	3,952,400	826
2014-11-07	2,607	2,685	2,530	2,566	7,045,100	855.33
2014-11-06	2,791	2,791	2,730	2,757	2,921,000	919
2014-11-05	2,760	2,791	2,743	2,776	2,157,600	925.33
2014-11-04	2,825	2,825	2,730	2,744	2,742,500	914.67
2014-10-31	2,724	2,747	2,687	2,702	2,798,000	900.67
2014-10-30	2,634	2,748	2,624	2,708	3,133,500	902.67
2014-10-29	2,619	2,634	2,600	2,619	1,478,400	873
2014-10-28	2,603	2,610	2,580	2,606	857,100	868.67
2014-10-27	2,623	2,626	2,589	2,610	984,500	870
2014-10-24	2,636	2,652	2,585	2,612	1,678,700	870.67
2014-10-23	2,581	2,630	2,544	2,605	2,008,200	868.33
2014-10-22	2,566	2,604	2,531	2,596	1,645,200	865.33
2014-10-21	2,549	2,569	2,519	2,528	1,522,600	842.67
2014-10-20	2,572	2,582	2,535	2,545	2,382,800	848.33
2014-10-17	2,512	2,539	2,490	2,515	2,072,900	838.33
2014-10-16	2,506	2,540	2,486	2,499	2,439,900	833
2014-10-15	2,604	2,605	2,526	2,567	2,570,500	855.67
2014-10-14	2,626	2,644	2,587	2,607	1,564,400	869
2014-10-10	2,618	2,686	2,611	2,684	1,386,500	894.67
2014-10-09	2,724	2,742	2,678	2,679	1,127,900	893
2014-10-08	2,710	2,746	2,707	2,724	1,802,700	908
2014-10-07	2,815	2,830	2,768	2,771	1,063,400	923.67
2014-10-06	2,840	2,849	2,810	2,826	1,577,500	942
2014-10-03	2,700	2,811	2,698	2,809	2,022,300	936.33
2014-10-02	2,726	2,744	2,674	2,683	1,545,000	894.33
2014-10-01	2,806	2,827	2,769	2,769	996,900	923
2014-09-30	2,840	2,848	2,795	2,815	1,603,300	938.33
2014-09-29	2,811	2,842	2,793	2,837	1,547,800	945.67
2014-09-26	2,762	2,815	2,761	2,806	1,304,400	935.33
2014-09-25	2,774	2,815	2,763	2,809	1,328,000	936.33
2014-09-24	2,735	2,748	2,671	2,742	1,616,600	914
2014-09-22	2,823	2,829	2,766	2,772	984,800	924
2014-09-19	2,811	2,811	2,780	2,800	1,126,900	933.33
2014-09-18	2,793	2,815	2,783	2,802	1,143,900	934
2014-09-17	2,747	2,807	2,744	2,782	1,127,000	927.33
2014-09-16	2,790	2,790	2,731	2,742	1,164,200	914
2014-09-12	2,799	2,802	2,760	2,784	1,989,200	928
2014-09-11	2,759	2,783	2,733	2,745	1,586,200	915
2014-09-10	2,690	2,711	2,645	2,709	2,771,400	903
2014-09-09	2,775	2,779	2,716	2,720	2,136,900	906.67
2014-09-08	2,806	2,812	2,753	2,793	1,434,600	931
2014-09-05	2,869	2,873	2,801	2,814	1,573,900	938
2014-09-04	2,896	2,897	2,840	2,853	1,559,000	951
2014-09-03	2,929	2,935	2,876	2,890	1,478,300	963.33
2014-09-02	2,940	2,949	2,896	2,910	1,952,500	970
2014-09-01	2,921	2,965	2,909	2,940	2,196,600	980
2014-08-29	2,890	2,927	2,873	2,906	2,065,100	968.67
2014-08-28	2,879	2,900	2,852	2,889	1,941,900	963
2014-08-27	2,895	2,898	2,823	2,840	2,151,300	946.67
2014-08-26	2,900	2,911	2,874	2,895	1,916,900	965
2014-08-25	2,921	2,922	2,883	2,897	1,460,300	965.67
2014-08-22	2,919	2,924	2,894	2,898	1,715,000	966
2014-08-21	2,940	2,949	2,893	2,914	2,244,200	971.33
2014-08-20	2,941	2,983	2,922	2,953	1,349,100	984.33
2014-08-19	3,005	3,015	2,942	2,962	1,841,200	987.33
2014-08-18	2,976	2,998	2,967	2,990	1,385,800	996.67
2014-08-15	3,020	3,020	2,956	2,965	1,963,800	988.33
2014-08-14	3,035	3,060	3,000	3,020	1,483,800	1,006.67
2014-08-13	2,990	3,070	2,971	3,045	2,176,500	1,015
2014-08-12	2,956	3,120	2,924	3,035	3,725,700	1,011.67
2014-08-11	2,940	2,980	2,901	2,966	2,889,700	988.67
2014-08-08	2,861	2,960	2,780	2,863	5,895,400	954.33
2014-08-07	3,025	3,040	2,934	3,000	4,974,400	1,000
2014-08-06	2,926	3,175	2,811	3,030	15,168,000	1,010
2014-08-05	2,709	2,750	2,667	2,676	2,762,000	892
2014-08-04	2,661	2,694	2,637	2,665	2,163,200	888.33
2014-08-01	2,594	2,639	2,580	2,601	1,598,200	867
2014-07-31	2,565	2,645	2,559	2,631	2,000,000	877
2014-07-30	2,550	2,560	2,527	2,553	923,400	851
2014-07-29	2,553	2,586	2,534	2,547	1,267,100	849
2014-07-28	2,501	2,587	2,501	2,532	2,255,600	844
2014-07-25	2,413	2,481	2,404	2,481	1,407,300	827
2014-07-24	2,403	2,422	2,386	2,396	822,400	798.67
2014-07-23	2,433	2,437	2,403	2,414	602,400	804.67
2014-07-22	2,386	2,440	2,380	2,429	1,194,400	809.67
2014-07-18	2,376	2,404	2,364	2,377	987,700	792.33
2014-07-17	2,393	2,435	2,381	2,401	978,300	800.33
2014-07-16	2,419	2,424	2,380	2,382	998,000	794
2014-07-15	2,397	2,398	2,368	2,389	1,090,000	796.33
2014-07-14	2,351	2,380	2,332	2,380	838,000	793.33
2014-07-11	2,315	2,344	2,305	2,338	1,002,600	779.33
2014-07-10	2,409	2,409	2,343	2,345	1,348,300	781.67
2014-07-09	2,388	2,417	2,363	2,392	1,386,500	797.33
2014-07-08	2,419	2,432	2,384	2,418	1,244,800	806
2014-07-07	2,410	2,428	2,387	2,425	1,048,800	808.33
2014-07-04	2,431	2,445	2,378	2,384	1,497,100	794.67
2014-07-03	2,406	2,427	2,375	2,386	1,007,500	795.33
2014-07-02	2,447	2,467	2,426	2,432	1,070,700	810.67
2014-07-01	2,380	2,432	2,367	2,423	1,084,600	807.67
2014-06-30	2,375	2,385	2,342	2,372	973,500	790.67
2014-06-27	2,391	2,402	2,348	2,362	1,083,500	787.33
2014-06-26	2,440	2,445	2,388	2,391	1,073,600	797
2014-06-25	2,418	2,437	2,414	2,427	1,220,500	809
2014-06-24	2,402	2,423	2,370	2,416	995,000	805.33
2014-06-23	2,415	2,446	2,405	2,412	1,393,200	804
2014-06-20	2,412	2,419	2,372	2,407	1,538,000	802.33
2014-06-19	2,406	2,406	2,352	2,391	2,200,700	797
2014-06-18	2,399	2,453	2,398	2,406	1,360,300	802
2014-06-17	2,390	2,391	2,332	2,385	1,796,800	795
2014-06-16	2,453	2,459	2,402	2,408	935,700	802.67
2014-06-13	2,421	2,449	2,392	2,444	1,594,400	814.67
2014-06-12	2,480	2,483	2,411	2,433	2,214,500	811
2014-06-11	2,364	2,474	2,364	2,457	2,798,400	819
2014-06-10	2,298	2,378	2,288	2,360	2,070,100	786.67
2014-06-09	2,289	2,310	2,272	2,279	908,200	759.67
2014-06-06	2,248	2,267	2,219	2,252	1,298,300	750.67
2014-06-05	2,293	2,338	2,243	2,248	1,511,800	749.33
2014-06-04	2,318	2,320	2,273	2,291	840,600	763.67
2014-06-03	2,296	2,318	2,281	2,305	938,100	768.33
2014-06-02	2,250	2,283	2,243	2,276	921,700	758.67
2014-05-30	2,204	2,227	2,197	2,218	1,177,100	739.33
2014-05-29	2,206	2,208	2,164	2,190	1,182,400	730
2014-05-28	2,250	2,250	2,202	2,220	1,034,200	740
2014-05-27	2,247	2,278	2,235	2,236	972,900	745.33
2014-05-26	2,233	2,245	2,220	2,234	670,500	744.67
2014-05-23	2,209	2,219	2,188	2,204	762,700	734.67
2014-05-22	2,180	2,210	2,157	2,182	1,091,300	727.33
2014-05-21	2,122	2,174	2,121	2,164	668,700	721.33
2014-05-20	2,130	2,150	2,117	2,129	685,500	709.67
2014-05-19	2,137	2,178	2,123	2,138	910,900	712.67
2014-05-16	2,148	2,161	2,119	2,152	1,092,100	717.33
2014-05-15	2,207	2,231	2,184	2,199	1,171,200	733
2014-05-14	2,268	2,269	2,211	2,242	958,100	747.33
2014-05-13	2,266	2,274	2,228	2,240	978,400	746.67
2014-05-12	2,278	2,330	2,211	2,216	1,633,100	738.67
2014-05-09	2,153	2,340	2,125	2,259	3,586,100	753
2014-05-08	2,166	2,263	2,157	2,215	1,273,500	738.33
2014-05-07	2,200	2,207	2,151	2,179	1,141,300	726.33
2014-05-02	2,234	2,265	2,208	2,223	680,700	741
2014-05-01	2,202	2,263	2,202	2,259	804,500	753
2014-04-30	2,222	2,226	2,181	2,204	1,251,600	734.67
2014-04-28	2,246	2,258	2,211	2,225	719,200	741.67
2014-04-25	2,209	2,238	2,193	2,229	1,129,100	743
2014-04-24	2,173	2,188	2,146	2,175	841,300	725
2014-04-23	2,194	2,194	2,170	2,173	901,900	724.33
2014-04-22	2,233	2,242	2,174	2,174	676,700	724.67
2014-04-21	2,225	2,257	2,207	2,234	704,700	744.67
2014-04-18	2,193	2,203	2,162	2,192	446,400	730.67
2014-04-17	2,184	2,231	2,179	2,187	1,195,700	729
2014-04-16	2,113	2,153	2,092	2,141	1,037,900	713.67
2014-04-15	2,174	2,178	2,082	2,088	1,280,700	696
2014-04-14	2,146	2,202	2,136	2,150	792,300	716.67
2014-04-11	2,137	2,189	2,117	2,164	1,323,600	721.33
2014-04-10	2,215	2,242	2,173	2,181	1,781,500	727
2014-04-09	2,209	2,273	2,187	2,222	1,654,000	740.67
2014-04-08	2,288	2,307	2,235	2,263	1,172,400	754.33
2014-04-07	2,340	2,374	2,328	2,338	1,096,700	779.33
2014-04-04	2,371	2,385	2,349	2,357	621,500	785.67
2014-04-03	2,336	2,411	2,317	2,377	1,478,900	792.33
2014-04-02	2,387	2,433	2,370	2,386	1,469,500	795.33
2014-04-01	2,431	2,436	2,343	2,379	1,747,800	793
2014-03-31	2,375	2,449	2,373	2,443	1,745,900	814.33
2014-03-28	2,273	2,372	2,273	2,368	1,736,500	789.33
2014-03-27	2,215	2,317	2,202	2,303	1,748,600	767.67
2014-03-26	2,212	2,299	2,212	2,288	1,999,100	762.67
2014-03-25	2,146	2,190	2,104	2,179	3,166,300	726.33
2014-03-24	2,225	2,262	2,182	2,203	1,946,000	734.33
2014-03-20	2,368	2,369	2,270	2,275	1,453,200	758.33
2014-03-19	2,350	2,366	2,328	2,331	1,477,700	777
2014-03-18	2,307	2,367	2,283	2,349	1,434,800	783
2014-03-17	2,238	2,291	2,238	2,260	812,600	753.33
2014-03-14	2,265	2,292	2,252	2,254	1,204,200	751.33
2014-03-13	2,281	2,353	2,280	2,338	750,400	779.33
2014-03-12	2,305	2,314	2,275	2,280	639,700	760
2014-03-11	2,380	2,380	2,302	2,342	882,600	780.67
2014-03-10	2,325	2,364	2,291	2,360	903,200	786.67
2014-03-07	2,362	2,376	2,320	2,345	674,100	781.67
2014-03-06	2,325	2,343	2,265	2,332	1,524,900	777.33
2014-03-05	2,347	2,385	2,333	2,346	1,404,700	782
2014-03-04	2,222	2,268	2,222	2,257	1,085,700	752.33
2014-03-03	2,229	2,260	2,189	2,258	906,900	752.67
2014-02-28	2,296	2,298	2,247	2,277	1,041,600	759
2014-02-27	2,330	2,336	2,281	2,296	1,273,300	765.33
2014-02-26	2,346	2,367	2,313	2,338	1,199,200	779.33
2014-02-25	2,343	2,395	2,341	2,394	1,286,700	798
2014-02-24	2,301	2,328	2,242	2,309	1,216,200	769.67
2014-02-21	2,299	2,348	2,280	2,316	993,900	772
2014-02-20	2,285	2,311	2,240	2,254	876,900	751.33
2014-02-19	2,300	2,357	2,288	2,313	1,101,000	771
2014-02-18	2,219	2,304	2,214	2,294	1,438,500	764.67
2014-02-17	2,209	2,220	2,172	2,200	976,500	733.33
2014-02-14	2,204	2,224	2,160	2,209	1,484,900	736.33
2014-02-13	2,239	2,239	2,140	2,154	1,516,000	718
2014-02-12	2,263	2,280	2,203	2,263	1,509,700	754.33
2014-02-10	2,080	2,178	2,075	2,176	1,109,000	725.33
2014-02-07	2,131	2,146	2,043	2,056	2,214,600	685.33
2014-02-06	2,057	2,150	1,950	2,103	2,038,600	701
2014-02-05	2,137	2,225	2,106	2,207	1,547,300	735.67
2014-02-04	2,201	2,214	2,137	2,137	1,422,200	712.33
2014-02-03	2,295	2,328	2,265	2,267	1,193,000	755.67
2014-01-31	2,374	2,400	2,281	2,330	1,715,100	776.67
2014-01-30	2,394	2,399	2,230	2,381	2,259,800	793.67
2014-01-29	2,354	2,534	2,352	2,462	4,464,100	820.67
2014-01-28	2,196	2,415	2,169	2,350	5,273,500	783.33
2014-01-27	2,100	2,557	2,100	2,224	5,565,700	741.33
2014-01-24	2,214	2,216	2,177	2,195	1,221,100	731.67
2014-01-23	2,264	2,266	2,218	2,232	1,127,900	744
2014-01-22	2,186	2,253	2,185	2,245	1,179,300	748.33
2014-01-21	2,150	2,183	2,129	2,157	720,500	719
2014-01-20	2,195	2,195	2,145	2,157	615,200	719
2014-01-17	2,185	2,196	2,168	2,181	797,300	727
2014-01-16	2,221	2,224	2,190	2,197	874,500	732.33
2014-01-15	2,249	2,271	2,226	2,249	872,300	749.67
2014-01-14	2,200	2,226	2,177	2,208	1,574,400	736
2014-01-10	2,288	2,333	2,272	2,318	1,228,500	772.67
2014-01-09	2,345	2,350	2,283	2,313	659,200	771
2014-01-08	2,297	2,354	2,274	2,354	1,396,400	784.67
2014-01-07	2,302	2,317	2,264	2,302	1,005,600	767.33
2014-01-06	2,335	2,341	2,294	2,312	982,200	770.67

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 [2014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 [2014年度]