7832 (株)バンダイナムコホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,578	2,583	2,546	2,564	852,900	854.67
2015-12-29	2,541	2,583	2,529	2,578	617,700	859.33
2015-12-28	2,553	2,575	2,531	2,548	567,900	849.33
2015-12-25	2,559	2,581	2,528	2,537	581,500	845.67
2015-12-24	2,599	2,602	2,546	2,549	977,800	849.67
2015-12-22	2,615	2,626	2,577	2,603	962,800	867.67
2015-12-21	2,641	2,641	2,575	2,608	1,311,600	869.33
2015-12-18	2,709	2,738	2,654	2,656	1,222,900	885.33
2015-12-17	2,696	2,731	2,695	2,711	1,019,700	903.67
2015-12-16	2,704	2,704	2,631	2,664	1,074,400	888
2015-12-15	2,686	2,704	2,605	2,609	1,218,500	869.67
2015-12-14	2,622	2,656	2,600	2,636	1,295,300	878.67
2015-12-11	2,635	2,693	2,631	2,666	1,046,900	888.67
2015-12-10	2,666	2,690	2,646	2,660	771,400	886.67
2015-12-09	2,705	2,719	2,670	2,681	1,160,100	893.67
2015-12-08	2,704	2,718	2,687	2,695	1,083,700	898.33
2015-12-07	2,759	2,770	2,703	2,704	1,532,800	901.33
2015-12-04	2,765	2,779	2,742	2,748	1,114,300	916
2015-12-03	2,720	2,815	2,720	2,815	1,642,100	938.33
2015-12-02	2,734	2,771	2,721	2,742	1,504,200	914
2015-12-01	2,741	2,747	2,713	2,732	1,523,500	910.67
2015-11-30	2,765	2,765	2,711	2,741	1,911,000	913.67
2015-11-27	2,785	2,805	2,772	2,784	700,000	928
2015-11-26	2,805	2,822	2,783	2,803	856,400	934.33
2015-11-25	2,797	2,822	2,770	2,815	1,085,200	938.33
2015-11-24	2,806	2,827	2,798	2,812	785,100	937.33
2015-11-20	2,764	2,835	2,763	2,834	1,085,800	944.67
2015-11-19	2,814	2,822	2,786	2,791	1,013,400	930.33
2015-11-18	2,807	2,827	2,776	2,779	1,190,100	926.33
2015-11-17	2,841	2,847	2,811	2,814	685,500	938
2015-11-16	2,794	2,829	2,779	2,820	882,600	940
2015-11-13	2,805	2,844	2,804	2,838	972,000	946
2015-11-12	2,880	2,894	2,806	2,845	1,416,200	948.33
2015-11-11	2,847	2,914	2,838	2,882	1,421,200	960.67
2015-11-10	2,790	2,877	2,769	2,852	2,203,100	950.67
2015-11-09	2,810	2,847	2,769	2,819	2,233,300	939.67
2015-11-06	2,792	2,820	2,677	2,772	4,977,700	924
2015-11-05	2,985	3,050	2,940	3,040	1,767,500	1,013.33
2015-11-04	2,954	2,958	2,885	2,917	1,318,700	972.33
2015-11-02	2,948	2,957	2,901	2,904	794,200	968
2015-10-30	2,953	2,998	2,937	2,985	1,195,000	995
2015-10-29	2,987	2,988	2,926	2,954	1,820,200	984.67
2015-10-28	2,975	2,988	2,941	2,964	872,400	988
2015-10-27	2,972	3,020	2,961	2,975	1,166,900	991.67
2015-10-26	2,990	3,060	2,969	2,989	1,567,700	996.33
2015-10-23	2,985	2,985	2,909	2,940	1,327,700	980
2015-10-22	2,933	2,965	2,913	2,921	943,500	973.67
2015-10-21	2,990	2,995	2,953	2,978	715,400	992.67
2015-10-20	2,990	2,990	2,949	2,982	826,700	994
2015-10-19	2,978	3,015	2,947	2,974	870,100	991.33
2015-10-16	2,983	2,997	2,948	2,965	543,700	988.33
2015-10-15	2,920	2,967	2,897	2,965	917,100	988.33
2015-10-14	2,984	2,989	2,898	2,920	1,657,100	973.33
2015-10-13	2,945	3,020	2,910	3,015	1,481,800	1,005
2015-10-09	2,920	2,973	2,911	2,970	1,324,300	990
2015-10-08	2,861	2,917	2,840	2,870	1,478,600	956.67
2015-10-07	2,903	2,969	2,853	2,887	1,605,200	962.33
2015-10-06	2,933	2,935	2,853	2,860	1,242,500	953.33
2015-10-05	2,860	2,918	2,836	2,915	907,200	971.67
2015-10-02	2,817	2,852	2,804	2,828	696,900	942.67
2015-10-01	2,792	2,872	2,765	2,857	1,137,500	952.33
2015-09-30	2,734	2,784	2,682	2,770	1,167,100	923.33
2015-09-29	2,760	2,781	2,658	2,665	1,337,300	888.33
2015-09-28	2,753	2,818	2,753	2,781	1,388,500	927
2015-09-25	2,823	2,870	2,775	2,863	1,609,300	954.33
2015-09-24	2,851	2,914	2,851	2,873	1,145,200	957.67
2015-09-18	2,938	2,954	2,895	2,905	1,192,400	968.33
2015-09-17	2,844	2,955	2,822	2,941	1,573,700	980.33
2015-09-16	2,956	2,957	2,856	2,880	1,155,600	960
2015-09-15	2,947	3,015	2,926	2,948	1,738,300	982.67
2015-09-14	2,994	3,025	2,905	2,948	1,963,400	982.67
2015-09-11	2,862	2,966	2,854	2,896	2,347,100	965.33
2015-09-10	2,779	2,839	2,754	2,812	1,476,400	937.33
2015-09-09	2,763	2,829	2,706	2,829	1,560,600	943
2015-09-08	2,716	2,723	2,620	2,643	1,291,200	881
2015-09-07	2,691	2,777	2,650	2,717	1,755,200	905.67
2015-09-04	2,755	2,759	2,635	2,672	1,194,600	890.67
2015-09-03	2,761	2,796	2,720	2,728	1,512,300	909.33
2015-09-02	2,683	2,815	2,658	2,749	1,293,100	916.33
2015-09-01	2,818	2,820	2,732	2,732	1,258,800	910.67
2015-08-31	2,823	2,862	2,796	2,808	1,579,500	936
2015-08-28	2,890	2,890	2,798	2,840	1,905,700	946.67
2015-08-27	2,710	2,764	2,687	2,743	1,830,300	914.33
2015-08-26	2,598	2,691	2,567	2,680	1,667,800	893.33
2015-08-25	2,488	2,676	2,464	2,594	2,170,800	864.67
2015-08-24	2,648	2,728	2,585	2,589	2,341,000	863
2015-08-21	2,780	2,809	2,752	2,762	1,387,800	920.67
2015-08-20	2,902	2,940	2,860	2,860	1,504,300	953.33
2015-08-19	2,900	2,949	2,892	2,904	1,634,000	968
2015-08-18	2,890	2,899	2,857	2,891	880,600	963.67
2015-08-17	2,895	2,929	2,873	2,890	725,700	963.33
2015-08-14	2,917	2,926	2,887	2,895	875,100	965
2015-08-13	2,955	2,960	2,900	2,908	1,184,500	969.33
2015-08-12	2,973	3,025	2,937	2,984	2,062,100	994.67
2015-08-11	2,950	2,967	2,889	2,965	1,732,000	988.33
2015-08-10	2,850	2,934	2,830	2,930	1,202,500	976.67
2015-08-07	2,902	2,936	2,836	2,871	1,972,300	957
2015-08-06	2,838	2,975	2,831	2,889	5,707,100	963
2015-08-05	2,728	2,744	2,715	2,725	1,050,200	908.33
2015-08-04	2,729	2,740	2,688	2,726	1,508,800	908.67
2015-08-03	2,773	2,796	2,740	2,745	1,519,100	915
2015-07-31	2,727	2,751	2,716	2,749	1,974,600	916.33
2015-07-30	2,700	2,720	2,688	2,705	1,492,700	901.67
2015-07-29	2,650	2,695	2,646	2,679	1,289,500	893
2015-07-28	2,622	2,638	2,589	2,631	1,333,400	877
2015-07-27	2,660	2,690	2,632	2,643	1,244,100	881
2015-07-24	2,619	2,663	2,605	2,660	1,805,700	886.67
2015-07-23	2,599	2,620	2,578	2,604	1,098,400	868
2015-07-22	2,566	2,621	2,561	2,600	2,130,100	866.67
2015-07-21	2,554	2,579	2,549	2,574	1,226,600	858
2015-07-17	2,517	2,542	2,515	2,535	784,000	845
2015-07-16	2,500	2,543	2,497	2,520	1,497,900	840
2015-07-15	2,460	2,498	2,459	2,489	1,429,300	829.67
2015-07-14	2,385	2,461	2,370	2,447	1,793,300	815.67
2015-07-13	2,360	2,384	2,335	2,341	1,173,300	780.33
2015-07-10	2,289	2,369	2,281	2,352	2,615,800	784
2015-07-09	2,216	2,256	2,170	2,251	1,492,200	750.33
2015-07-08	2,309	2,320	2,272	2,272	1,851,600	757.33
2015-07-07	2,313	2,320	2,286	2,290	1,194,000	763.33
2015-07-06	2,301	2,309	2,280	2,293	1,080,600	764.33
2015-07-03	2,382	2,397	2,338	2,340	1,041,600	780
2015-07-02	2,380	2,409	2,367	2,373	1,051,300	791
2015-07-01	2,383	2,383	2,353	2,375	716,700	791.67
2015-06-30	2,360	2,371	2,345	2,368	834,600	789.33
2015-06-29	2,391	2,398	2,371	2,374	998,800	791.33
2015-06-26	2,442	2,461	2,430	2,441	1,066,100	813.67
2015-06-25	2,485	2,487	2,459	2,459	880,900	819.67
2015-06-24	2,509	2,527	2,470	2,485	1,612,300	828.33
2015-06-23	2,440	2,507	2,426	2,505	1,656,300	835
2015-06-22	2,420	2,438	2,414	2,421	899,400	807
2015-06-19	2,415	2,435	2,408	2,418	943,100	806
2015-06-18	2,394	2,411	2,386	2,399	971,700	799.67
2015-06-17	2,448	2,448	2,392	2,394	1,722,900	798
2015-06-16	2,440	2,462	2,433	2,440	1,266,000	813.33
2015-06-15	2,411	2,442	2,409	2,440	1,084,400	813.33
2015-06-12	2,418	2,441	2,403	2,431	2,753,900	810.33
2015-06-11	2,441	2,455	2,410	2,422	1,493,400	807.33
2015-06-10	2,500	2,501	2,414	2,415	2,088,900	805
2015-06-09	2,544	2,548	2,482	2,499	1,778,500	833
2015-06-08	2,532	2,552	2,517	2,544	1,059,400	848
2015-06-05	2,516	2,521	2,491	2,516	986,800	838.67
2015-06-04	2,549	2,564	2,531	2,540	1,062,800	846.67
2015-06-03	2,565	2,569	2,512	2,523	1,186,800	841
2015-06-02	2,559	2,582	2,544	2,553	1,513,700	851
2015-06-01	2,522	2,557	2,499	2,556	2,302,100	852
2015-05-29	2,517	2,567	2,517	2,554	2,085,700	851.33
2015-05-28	2,538	2,547	2,504	2,507	1,737,600	835.67
2015-05-27	2,523	2,540	2,496	2,515	1,263,400	838.33
2015-05-26	2,531	2,545	2,509	2,511	1,113,700	837
2015-05-25	2,579	2,598	2,542	2,549	922,600	849.67
2015-05-22	2,565	2,599	2,560	2,580	1,552,800	860
2015-05-21	2,543	2,569	2,531	2,549	1,106,100	849.67
2015-05-20	2,563	2,563	2,511	2,515	1,371,700	838.33
2015-05-19	2,554	2,572	2,532	2,542	1,357,100	847.33
2015-05-18	2,540	2,588	2,540	2,563	1,243,800	854.33
2015-05-15	2,532	2,541	2,506	2,524	1,350,800	841.33
2015-05-14	2,534	2,557	2,518	2,531	1,065,100	843.67
2015-05-13	2,520	2,550	2,504	2,546	1,259,400	848.67
2015-05-12	2,508	2,539	2,492	2,530	1,513,900	843.33
2015-05-11	2,371	2,528	2,371	2,481	3,629,500	827
2015-05-08	2,396	2,432	2,387	2,411	1,230,600	803.67
2015-05-07	2,396	2,422	2,392	2,411	1,439,500	803.67
2015-05-01	2,412	2,436	2,383	2,425	1,822,200	808.33
2015-04-30	2,440	2,494	2,414	2,462	2,040,000	820.67
2015-04-28	2,482	2,509	2,464	2,470	1,207,100	823.33
2015-04-27	2,508	2,509	2,475	2,496	1,351,200	832
2015-04-24	2,559	2,564	2,502	2,508	1,141,800	836
2015-04-23	2,530	2,557	2,511	2,548	1,545,100	849.33
2015-04-22	2,514	2,531	2,494	2,522	1,047,400	840.67
2015-04-21	2,498	2,529	2,491	2,514	1,381,500	838
2015-04-20	2,495	2,523	2,480	2,498	1,315,200	832.67
2015-04-17	2,527	2,557	2,521	2,531	1,331,500	843.67
2015-04-16	2,518	2,553	2,493	2,552	1,603,800	850.67
2015-04-15	2,535	2,555	2,516	2,537	1,040,100	845.67
2015-04-14	2,510	2,550	2,490	2,546	1,230,500	848.67
2015-04-13	2,496	2,533	2,494	2,524	1,516,800	841.33
2015-04-10	2,482	2,518	2,471	2,496	1,908,200	832
2015-04-09	2,435	2,487	2,432	2,477	1,527,800	825.67
2015-04-08	2,495	2,513	2,445	2,448	2,732,300	816
2015-04-07	2,460	2,492	2,452	2,485	2,874,200	828.33
2015-04-06	2,394	2,434	2,385	2,418	1,121,600	806
2015-04-03	2,390	2,426	2,376	2,406	1,564,400	802
2015-04-02	2,340	2,386	2,329	2,384	1,791,400	794.67
2015-04-01	2,325	2,349	2,305	2,325	1,992,800	775
2015-03-31	2,350	2,450	2,328	2,338	3,475,200	779.33
2015-03-30	2,281	2,314	2,265	2,300	1,266,500	766.67
2015-03-27	2,255	2,308	2,252	2,275	1,519,600	758.33
2015-03-26	2,334	2,334	2,287	2,289	1,734,000	763
2015-03-25	2,319	2,337	2,312	2,329	1,523,200	776.33
2015-03-24	2,316	2,329	2,290	2,310	1,667,500	770
2015-03-23	2,324	2,350	2,316	2,322	1,601,700	774
2015-03-20	2,232	2,349	2,220	2,349	4,086,500	783
2015-03-19	2,236	2,255	2,175	2,235	2,414,400	745
2015-03-18	2,271	2,271	2,231	2,259	2,000,800	753
2015-03-17	2,277	2,293	2,261	2,267	1,303,200	755.67
2015-03-16	2,225	2,264	2,206	2,257	1,578,100	752.33
2015-03-13	2,263	2,265	2,224	2,228	2,225,600	742.67
2015-03-12	2,255	2,277	2,253	2,263	1,326,200	754.33
2015-03-11	2,230	2,272	2,230	2,252	1,209,000	750.67
2015-03-10	2,245	2,270	2,230	2,254	1,631,600	751.33
2015-03-09	2,274	2,285	2,225	2,238	2,194,500	746
2015-03-06	2,310	2,336	2,290	2,300	1,569,000	766.67
2015-03-05	2,260	2,311	2,260	2,309	1,304,900	769.67
2015-03-04	2,270	2,300	2,262	2,275	2,085,400	758.33
2015-03-03	2,276	2,279	2,232	2,276	1,991,600	758.67
2015-03-02	2,187	2,280	2,178	2,274	3,490,900	758
2015-02-27	2,185	2,186	2,157	2,171	2,467,500	723.67
2015-02-26	2,163	2,178	2,161	2,177	1,398,400	725.67
2015-02-25	2,186	2,192	2,153	2,177	2,355,500	725.67
2015-02-24	2,178	2,217	2,161	2,182	3,461,300	727.33
2015-02-23	2,196	2,204	2,164	2,177	2,562,100	725.67
2015-02-20	2,158	2,177	2,136	2,156	3,556,600	718.67
2015-02-19	2,170	2,213	2,147	2,193	3,491,500	731
2015-02-18	2,150	2,212	2,146	2,209	2,832,900	736.33
2015-02-17	2,113	2,177	2,113	2,142	2,813,100	714
2015-02-16	2,181	2,185	2,085	2,113	4,942,000	704.33
2015-02-13	2,260	2,260	2,151	2,166	6,596,200	722
2015-02-12	2,410	2,467	2,260	2,269	5,609,000	756.33
2015-02-10	2,414	2,444	2,367	2,379	1,862,600	793
2015-02-09	2,432	2,439	2,401	2,415	1,101,600	805
2015-02-06	2,434	2,473	2,401	2,405	2,277,200	801.67
2015-02-05	2,468	2,494	2,426	2,443	1,706,900	814.33
2015-02-04	2,445	2,488	2,435	2,485	2,042,700	828.33
2015-02-03	2,436	2,455	2,394	2,441	3,047,800	813.67
2015-02-02	2,379	2,437	2,378	2,419	1,556,800	806.33
2015-01-30	2,385	2,415	2,380	2,399	1,401,100	799.67
2015-01-29	2,359	2,397	2,356	2,384	1,508,500	794.67
2015-01-28	2,332	2,367	2,324	2,359	1,694,800	786.33
2015-01-27	2,358	2,383	2,321	2,374	2,063,700	791.33
2015-01-26	2,386	2,405	2,358	2,378	793,100	792.67
2015-01-23	2,391	2,421	2,350	2,420	1,958,700	806.67
2015-01-22	2,335	2,371	2,285	2,368	1,650,000	789.33
2015-01-21	2,338	2,361	2,315	2,337	1,419,000	779
2015-01-20	2,287	2,387	2,279	2,374	2,179,900	791.33
2015-01-19	2,331	2,335	2,213	2,263	2,508,200	754.33
2015-01-16	2,305	2,335	2,263	2,332	1,865,300	777.33
2015-01-15	2,400	2,416	2,312	2,329	2,907,200	776.33
2015-01-14	2,431	2,451	2,402	2,407	1,155,700	802.33
2015-01-13	2,460	2,465	2,426	2,450	989,600	816.67
2015-01-09	2,465	2,493	2,450	2,472	1,053,700	824
2015-01-08	2,492	2,504	2,454	2,458	1,280,400	819.33
2015-01-07	2,477	2,496	2,471	2,479	750,900	826.33
2015-01-06	2,515	2,527	2,482	2,485	1,501,600	828.33
2015-01-05	2,570	2,595	2,536	2,560	1,211,800	853.33

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 [2015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 [2015年度]