7832 (株)バンダイナムコホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,220	3,235	3,195	3,225	527,600	1,075
2016-12-29	3,220	3,245	3,180	3,195	972,300	1,065
2016-12-28	3,245	3,285	3,245	3,265	591,700	1,088.33
2016-12-27	3,230	3,240	3,200	3,230	510,700	1,076.67
2016-12-26	3,225	3,240	3,210	3,235	511,400	1,078.33
2016-12-22	3,215	3,220	3,190	3,220	612,500	1,073.33
2016-12-21	3,250	3,250	3,185	3,195	733,000	1,065
2016-12-20	3,225	3,260	3,205	3,245	836,300	1,081.67
2016-12-19	3,210	3,270	3,200	3,235	867,500	1,078.33
2016-12-16	3,210	3,250	3,185	3,220	1,172,600	1,073.33
2016-12-15	3,190	3,220	3,150	3,155	942,800	1,051.67
2016-12-14	3,230	3,235	3,165	3,175	769,200	1,058.33
2016-12-13	3,165	3,210	3,160	3,205	875,600	1,068.33
2016-12-12	3,170	3,175	3,110	3,150	1,425,000	1,050
2016-12-09	3,225	3,225	3,145	3,160	1,273,600	1,053.33
2016-12-08	3,200	3,230	3,175	3,230	820,700	1,076.67
2016-12-07	3,175	3,195	3,145	3,150	775,300	1,050
2016-12-06	3,200	3,215	3,150	3,160	914,600	1,053.33
2016-12-05	3,190	3,195	3,130	3,175	861,300	1,058.33
2016-12-02	3,205	3,230	3,185	3,195	940,400	1,065
2016-12-01	3,290	3,315	3,230	3,255	1,295,700	1,085
2016-11-30	3,280	3,285	3,245	3,265	1,030,900	1,088.33
2016-11-29	3,320	3,325	3,250	3,255	937,300	1,085
2016-11-28	3,280	3,345	3,270	3,330	1,165,600	1,110
2016-11-25	3,300	3,305	3,255	3,270	1,166,400	1,090
2016-11-24	3,280	3,300	3,215	3,300	963,000	1,100
2016-11-22	3,200	3,290	3,200	3,270	1,494,000	1,090
2016-11-21	3,150	3,190	3,135	3,185	925,400	1,061.67
2016-11-18	3,130	3,130	3,080	3,105	724,100	1,035
2016-11-17	3,080	3,110	3,060	3,110	635,400	1,036.67
2016-11-16	3,110	3,130	3,085	3,105	715,200	1,035
2016-11-15	3,070	3,095	3,030	3,085	739,500	1,028.33
2016-11-14	3,020	3,060	3,005	3,045	917,900	1,015
2016-11-11	3,100	3,105	2,981	2,993	1,194,800	997.67
2016-11-10	3,120	3,130	3,060	3,080	1,496,800	1,026.67
2016-11-09	2,930	3,100	2,905	3,000	2,658,000	1,000
2016-11-08	3,060	3,085	3,030	3,050	578,400	1,016.67
2016-11-07	3,100	3,105	3,055	3,055	743,700	1,018.33
2016-11-04	3,025	3,080	3,015	3,075	1,007,200	1,025
2016-11-02	3,110	3,110	3,045	3,055	796,800	1,018.33
2016-11-01	3,155	3,160	3,125	3,140	666,000	1,046.67
2016-10-31	3,090	3,150	3,085	3,150	796,800	1,050
2016-10-28	3,135	3,135	3,080	3,090	1,855,300	1,030
2016-10-27	3,190	3,195	3,100	3,125	863,400	1,041.67
2016-10-26	3,155	3,210	3,140	3,200	1,001,700	1,066.67
2016-10-25	3,125	3,160	3,110	3,155	688,300	1,051.67
2016-10-24	3,090	3,120	3,090	3,110	505,700	1,036.67
2016-10-21	3,080	3,125	3,070	3,090	811,000	1,030
2016-10-20	3,090	3,110	3,080	3,100	730,500	1,033.33
2016-10-19	3,065	3,110	3,065	3,095	866,200	1,031.67
2016-10-17	3,150	3,180	3,135	3,170	866,100	1,056.67
2016-10-13	3,095	3,160	3,090	3,150	1,177,700	1,050
2016-10-12	3,065	3,115	3,050	3,060	929,900	1,020
2016-10-11	3,140	3,145	3,100	3,105	746,100	1,035
2016-10-07	3,080	3,150	3,080	3,135	1,062,900	1,045
2016-10-06	3,115	3,140	3,075	3,130	868,900	1,043.33
2016-10-05	3,095	3,110	3,055	3,080	965,200	1,026.67
2016-10-04	3,100	3,120	3,065	3,080	851,900	1,026.67
2016-10-03	3,100	3,155	3,100	3,120	848,700	1,040
2016-09-30	3,080	3,100	3,045	3,075	1,032,100	1,025
2016-09-29	3,175	3,190	3,085	3,125	1,219,300	1,041.67
2016-09-28	3,105	3,170	3,100	3,165	1,229,700	1,055
2016-09-27	3,055	3,155	3,045	3,155	942,400	1,051.67
2016-09-26	3,100	3,160	3,085	3,095	1,228,100	1,031.67
2016-09-23	3,020	3,085	3,015	3,075	1,438,200	1,025
2016-09-21	3,000	3,060	2,974	3,055	1,431,800	1,018.33
2016-09-20	2,851	3,005	2,831	2,997	1,796,300	999
2016-09-16	2,900	2,910	2,836	2,852	1,319,400	950.67
2016-09-15	2,946	2,950	2,888	2,896	1,209,200	965.33
2016-09-14	2,982	3,030	2,974	2,982	974,800	994
2016-09-13	3,025	3,040	2,965	2,996	1,445,200	998.67
2016-09-12	2,909	2,969	2,909	2,937	772,300	979
2016-09-09	2,929	2,963	2,907	2,946	1,081,900	982
2016-09-08	3,000	3,025	2,921	2,963	1,286,900	987.67
2016-09-07	2,921	2,991	2,917	2,991	954,000	997
2016-09-06	2,882	2,961	2,867	2,951	822,300	983.67
2016-09-05	2,917	2,920	2,859	2,870	672,100	956.67
2016-09-02	2,847	2,886	2,834	2,866	671,300	955.33
2016-09-01	2,828	2,869	2,800	2,864	776,000	954.67
2016-08-31	2,873	2,873	2,791	2,826	947,500	942
2016-08-30	2,884	2,884	2,835	2,852	564,300	950.67
2016-08-29	2,899	2,899	2,838	2,878	690,600	959.33
2016-08-26	2,801	2,850	2,781	2,834	731,400	944.67
2016-08-25	2,859	2,889	2,827	2,849	817,000	949.67
2016-08-24	2,851	2,875	2,827	2,856	836,000	952
2016-08-23	2,791	2,847	2,788	2,832	747,800	944
2016-08-22	2,749	2,809	2,749	2,807	716,300	935.67
2016-08-19	2,789	2,790	2,689	2,722	1,243,200	907.33
2016-08-18	2,804	2,824	2,768	2,783	1,355,200	927.67
2016-08-17	2,815	2,862	2,802	2,826	1,078,500	942
2016-08-16	2,850	2,869	2,830	2,834	1,183,600	944.67
2016-08-15	2,894	2,903	2,856	2,870	1,184,200	956.67
2016-08-12	2,932	2,955	2,914	2,943	1,764,300	981
2016-08-10	2,862	2,929	2,847	2,925	2,137,700	975
2016-08-09	2,780	2,808	2,754	2,796	1,183,600	932
2016-08-08	2,841	2,841	2,721	2,730	1,235,200	910
2016-08-05	2,775	2,837	2,766	2,800	2,709,000	933.33
2016-08-04	2,540	2,588	2,527	2,553	1,187,400	851
2016-08-03	2,585	2,590	2,547	2,554	970,800	851.33
2016-08-02	2,634	2,664	2,610	2,610	1,050,800	870
2016-08-01	2,707	2,725	2,664	2,715	492,000	905
2016-07-29	2,723	2,745	2,671	2,737	910,000	912.33
2016-07-28	2,732	2,743	2,717	2,723	733,400	907.67
2016-07-27	2,700	2,776	2,690	2,729	1,016,800	909.67
2016-07-26	2,657	2,685	2,637	2,670	737,800	890
2016-07-25	2,741	2,746	2,678	2,681	731,900	893.67
2016-07-22	2,810	2,856	2,754	2,764	1,157,400	921.33
2016-07-21	2,788	2,853	2,773	2,839	1,523,800	946.33
2016-07-20	2,707	2,745	2,696	2,740	1,195,700	913.33
2016-07-19	2,627	2,707	2,591	2,707	925,600	902.33
2016-07-15	2,691	2,695	2,577	2,601	2,170,600	867
2016-07-14	2,727	2,761	2,671	2,694	1,591,100	898
2016-07-13	2,762	2,764	2,708	2,717	1,074,900	905.67
2016-07-12	2,779	2,783	2,699	2,707	1,300,600	902.33
2016-07-11	2,720	2,753	2,702	2,746	904,900	915.33
2016-07-08	2,642	2,661	2,617	2,639	938,900	879.67
2016-07-07	2,648	2,661	2,615	2,629	877,900	876.33
2016-07-06	2,677	2,680	2,624	2,677	849,100	892.33
2016-07-05	2,703	2,733	2,684	2,714	643,400	904.67
2016-07-04	2,691	2,751	2,676	2,726	917,300	908.67
2016-07-01	2,667	2,706	2,667	2,696	1,019,600	898.67
2016-06-30	2,671	2,732	2,632	2,633	1,289,600	877.67
2016-06-29	2,596	2,645	2,567	2,629	931,000	876.33
2016-06-28	2,470	2,559	2,463	2,546	892,000	848.67
2016-06-27	2,456	2,519	2,447	2,508	781,600	836
2016-06-24	2,599	2,616	2,383	2,430	752,400	810
2016-06-23	2,574	2,583	2,552	2,570	478,400	856.67
2016-06-22	2,561	2,587	2,539	2,571	620,300	857
2016-06-21	2,503	2,592	2,503	2,587	796,800	862.33
2016-06-20	2,523	2,572	2,523	2,539	626,300	846.33
2016-06-17	2,536	2,559	2,492	2,498	1,025,600	832.67
2016-06-16	2,596	2,617	2,525	2,529	918,100	843
2016-06-15	2,570	2,603	2,557	2,579	800,000	859.67
2016-06-14	2,607	2,627	2,568	2,574	1,059,200	858
2016-06-13	2,677	2,678	2,628	2,628	678,600	876
2016-06-10	2,735	2,747	2,704	2,715	996,600	905
2016-06-09	2,742	2,766	2,720	2,735	745,200	911.67
2016-06-08	2,762	2,769	2,728	2,763	877,500	921
2016-06-07	2,755	2,765	2,732	2,755	1,094,700	918.33
2016-06-06	2,690	2,754	2,672	2,750	921,400	916.67
2016-06-03	2,701	2,745	2,701	2,736	703,700	912
2016-06-02	2,713	2,730	2,685	2,700	828,900	900
2016-06-01	2,710	2,737	2,702	2,720	750,200	906.67
2016-05-31	2,726	2,749	2,715	2,746	1,894,300	915.33
2016-05-30	2,727	2,741	2,713	2,726	628,900	908.67
2016-05-27	2,695	2,728	2,675	2,713	1,098,200	904.33
2016-05-26	2,683	2,703	2,678	2,694	636,800	898
2016-05-25	2,693	2,724	2,675	2,682	1,161,300	894
2016-05-24	2,640	2,667	2,624	2,630	1,079,000	876.67
2016-05-23	2,631	2,671	2,624	2,638	1,174,700	879.33
2016-05-20	2,595	2,678	2,592	2,671	1,555,000	890.33
2016-05-19	2,579	2,610	2,577	2,592	1,028,500	864
2016-05-18	2,565	2,597	2,542	2,562	886,800	854
2016-05-17	2,491	2,566	2,485	2,563	1,116,800	854.33
2016-05-16	2,498	2,511	2,468	2,476	713,300	825.33
2016-05-13	2,441	2,499	2,417	2,488	1,880,600	829.33
2016-05-12	2,550	2,550	2,424	2,437	3,749,400	812.33
2016-05-11	2,320	2,342	2,300	2,314	1,531,600	771.33
2016-05-10	2,282	2,321	2,282	2,292	1,670,300	764
2016-05-09	2,293	2,304	2,272	2,280	762,900	760
2016-05-06	2,268	2,290	2,250	2,263	752,400	754.33
2016-05-02	2,236	2,283	2,236	2,272	828,100	757.33
2016-04-28	2,432	2,434	2,333	2,340	1,146,000	780
2016-04-27	2,422	2,431	2,397	2,410	1,152,900	803.33
2016-04-26	2,435	2,460	2,405	2,423	999,100	807.67
2016-04-25	2,462	2,474	2,448	2,461	854,300	820.33
2016-04-22	2,493	2,514	2,445	2,477	929,200	825.67
2016-04-21	2,530	2,547	2,520	2,534	977,900	844.67
2016-04-20	2,508	2,536	2,479	2,491	815,400	830.33
2016-04-19	2,511	2,529	2,493	2,510	587,900	836.67
2016-04-18	2,431	2,470	2,429	2,461	919,100	820.33
2016-04-15	2,485	2,514	2,475	2,509	844,100	836.33
2016-04-14	2,500	2,519	2,469	2,506	1,269,900	835.33
2016-04-13	2,438	2,472	2,424	2,466	959,000	822
2016-04-12	2,389	2,424	2,373	2,410	721,400	803.33
2016-04-11	2,336	2,372	2,316	2,364	870,700	788
2016-04-08	2,293	2,398	2,290	2,372	1,070,600	790.67
2016-04-07	2,296	2,346	2,285	2,338	727,400	779.33
2016-04-06	2,327	2,335	2,291	2,322	837,300	774
2016-04-05	2,376	2,382	2,309	2,310	1,001,800	770
2016-04-04	2,375	2,425	2,355	2,389	1,033,200	796.33
2016-04-01	2,431	2,442	2,355	2,369	1,260,300	789.67
2016-03-31	2,478	2,487	2,447	2,454	1,206,700	818
2016-03-30	2,452	2,486	2,435	2,440	982,900	813.33
2016-03-29	2,443	2,470	2,435	2,461	745,800	820.33
2016-03-28	2,436	2,474	2,428	2,462	1,176,200	820.67
2016-03-25	2,410	2,419	2,375	2,403	923,900	801
2016-03-24	2,417	2,445	2,407	2,422	939,500	807.33
2016-03-23	2,449	2,467	2,423	2,430	1,044,400	810
2016-03-22	2,440	2,481	2,418	2,465	1,070,800	821.67
2016-03-18	2,442	2,463	2,417	2,439	1,033,400	813
2016-03-17	2,472	2,533	2,447	2,468	1,691,100	822.67
2016-03-16	2,402	2,477	2,400	2,441	1,117,400	813.67
2016-03-15	2,420	2,455	2,413	2,439	1,087,400	813
2016-03-14	2,419	2,450	2,388	2,438	1,044,200	812.67
2016-03-11	2,372	2,399	2,341	2,387	1,286,100	795.67
2016-03-10	2,344	2,397	2,344	2,388	1,253,100	796
2016-03-09	2,300	2,330	2,279	2,326	1,121,100	775.33
2016-03-08	2,333	2,350	2,266	2,301	1,114,600	767
2016-03-07	2,339	2,373	2,326	2,353	1,428,600	784.33
2016-03-04	2,306	2,325	2,280	2,320	1,717,700	773.33
2016-03-03	2,309	2,313	2,262	2,308	1,743,600	769.33
2016-03-02	2,326	2,335	2,241	2,265	2,744,100	755
2016-03-01	2,266	2,338	2,259	2,311	1,541,500	770.33
2016-02-29	2,266	2,299	2,243	2,249	1,503,700	749.67
2016-02-26	2,300	2,305	2,240	2,249	2,292,100	749.67
2016-02-25	2,276	2,299	2,267	2,288	1,654,300	762.67
2016-02-24	2,273	2,288	2,226	2,282	1,723,900	760.67
2016-02-23	2,359	2,375	2,311	2,323	947,600	774.33
2016-02-22	2,275	2,355	2,270	2,345	1,039,700	781.67
2016-02-19	2,273	2,302	2,250	2,296	1,787,800	765.33
2016-02-18	2,304	2,319	2,254	2,267	2,159,600	755.67
2016-02-17	2,351	2,370	2,240	2,278	2,558,000	759.33
2016-02-16	2,240	2,320	2,231	2,280	1,368,700	760
2016-02-15	2,176	2,308	2,176	2,283	2,226,300	761
2016-02-12	2,180	2,184	2,080	2,136	3,902,700	712
2016-02-10	2,140	2,197	2,046	2,183	6,142,900	727.67
2016-02-09	2,578	2,583	2,478	2,490	1,851,200	830
2016-02-08	2,576	2,690	2,576	2,670	1,034,700	890
2016-02-05	2,598	2,634	2,553	2,626	2,056,700	875.33
2016-02-04	2,670	2,673	2,612	2,626	1,808,500	875.33
2016-02-03	2,693	2,728	2,680	2,704	1,855,900	901.33
2016-02-02	2,722	2,752	2,709	2,730	1,085,600	910
2016-02-01	2,810	2,810	2,732	2,743	1,722,200	914.33
2016-01-29	2,590	2,729	2,570	2,720	2,338,700	906.67
2016-01-28	2,566	2,599	2,557	2,576	1,270,300	858.67
2016-01-27	2,610	2,625	2,566	2,598	1,222,400	866
2016-01-26	2,597	2,598	2,554	2,568	1,063,100	856
2016-01-25	2,639	2,640	2,591	2,638	1,208,500	879.33
2016-01-22	2,525	2,593	2,495	2,589	1,609,500	863
2016-01-21	2,480	2,534	2,455	2,461	1,691,400	820.33
2016-01-20	2,586	2,590	2,477	2,489	1,759,000	829.67
2016-01-19	2,541	2,618	2,538	2,616	1,641,600	872
2016-01-18	2,539	2,549	2,502	2,542	1,595,000	847.33
2016-01-15	2,581	2,627	2,572	2,597	2,336,300	865.67
2016-01-14	2,548	2,578	2,489	2,532	1,803,400	844
2016-01-13	2,528	2,589	2,528	2,554	1,379,600	851.33
2016-01-12	2,437	2,543	2,436	2,483	3,145,900	827.67
2016-01-08	2,451	2,505	2,437	2,460	1,642,800	820
2016-01-07	2,518	2,534	2,479	2,479	1,255,500	826.33
2016-01-06	2,537	2,565	2,503	2,531	1,187,300	843.67
2016-01-05	2,555	2,577	2,509	2,518	918,300	839.33
2016-01-04	2,563	2,592	2,505	2,507	825,600	835.67

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 [2016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 [2016年度]