[4325 東証1部] バンダイV 日足 時系列データ

[4325 東証1部] バンダイV (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-02-14183000.00189000.00183000.00188000.00417637000
2008-02-13174000.00192000.00174000.00184000.0011420693000
2008-02-12188000.00189000.00170000.00176000.008615426000
2008-02-08195000.00199000.00187000.00188000.0012023017000
2008-02-07206000.00208000.00184000.00192000.0025349345000
2008-02-06245000.00245000.00205000.00205000.0041486260000
2008-02-05250000.00250000.00244000.00245000.00368902000
2008-02-04246000.00252000.00246000.00247000.005914585000
2008-02-01244000.00245000.00242000.00243000.00102432000
2008-01-31244000.00244000.00240000.00243000.0013933431000
2008-01-30240000.00245000.00240000.00245000.009823661000
2008-01-29229000.00235000.00228000.00235000.0010323884000
2008-01-28230000.00230000.00227000.00229000.004610511000
2008-01-25227000.00230000.00222000.00229000.0014632911000
2008-01-24224000.00225000.00215000.00223000.0042493130000
2008-01-23214000.00233000.00214000.00220000.00449753000
2008-01-22225000.00225000.00209000.00214000.006012868000
2008-01-21228000.00236000.00224000.00225000.0037485199000
2008-01-18230000.00230000.00220000.00227000.00327232000
2008-01-17223000.00229000.00223000.00229000.008418966000
2008-01-16225000.00225000.00214000.00216000.008117656000
2008-01-15247000.00248000.00230000.00235000.00409454000
2008-01-11259000.00259000.00245000.00249000.0035489134000
2008-01-10259000.00262000.00258000.00259000.009023432000
2008-01-09256000.00260000.00256000.00259000.004511625000
2008-01-08268000.00268000.00259000.00259000.0012332178000
2008-01-07258000.00277000.00258000.00272000.0021557929000
2008-01-04272000.00273000.00262000.00262000.004010616000
2007-12-28270000.00274000.00269000.00270000.008723532000
2007-12-27275000.00280000.00274000.00274000.0013437079000
2007-12-26273000.00279000.00273000.00276000.006116867000
2007-12-25275000.00279000.00272000.00277000.006016581000
2007-12-21282000.00282000.00273000.00277000.009325753000
2007-12-20285000.00286000.00282000.00282000.0014641497000
2007-12-19281000.00287000.00281000.00284000.0028481211000
2007-12-18278000.00283000.00277000.00282000.0011231438000
2007-12-17280000.00282000.00279000.00281000.004813466000
2007-12-14278000.00282000.00278000.00281000.008122587000
2007-12-13281000.00283000.00276000.00276000.0025269793000
2007-12-12274000.00285000.00272000.00285000.0024869479000
2007-12-11270000.00278000.00270000.00278000.0027073821000
2007-12-10271000.00273000.00271000.00272000.00417113277000
2007-12-07275000.00278000.00275000.00275000.00447123355000
2007-12-06284000.00285000.00281000.00282000.0021961833000
2007-12-05286000.00286000.00281000.00286000.00411117236000
2007-12-04287000.00287000.00286000.00286000.00480137509000
2007-12-03286000.00287000.00286000.00286000.00575164567000
2007-11-30286000.00287000.00285000.00286000.003039869199000
2007-11-29285000.00286000.00285000.00285000.00693197642000
2007-11-28285000.00286000.00285000.00285000.00662188823000
2007-11-27286000.00286000.00285000.00285000.00932265897000
2007-11-26285000.00286000.00285000.00285000.00990282296000
2007-11-22285000.00286000.00285000.00285000.001056301004000
2007-11-21286000.00286000.00285000.00285000.00631180072000
2007-11-20285000.00286000.00285000.00285000.001402400098000
2007-11-19285000.00286000.00285000.00285000.00507144504000
2007-11-16285000.00286000.00285000.00285000.00508144796000
2007-11-15286000.00286000.00285000.00285000.003069877451000
2007-11-14285000.00286000.00285000.00285000.001355386215000
2007-11-13286000.00286000.00285000.00285000.002377678466000
2007-11-12285000.00286000.00285000.00286000.0049301406798000
2007-11-09259000.00259000.00259000.00259000.0014236778000
2007-11-08220000.00221000.00218000.00219000.0015534039000
2007-11-07225000.00225000.00222000.00222000.0019844304000
2007-11-06225000.00226000.00224000.00226000.004710598000
2007-11-05228000.00228000.00224000.00225000.0012628408000
2007-11-02225000.00229000.00225000.00227000.0015835705000
2007-11-01226000.00228000.00225000.00227000.009020352000
2007-10-31224000.00225000.00223000.00225000.006614805000
2007-10-30226000.00227000.00223000.00224000.0011124959000
2007-10-29224000.00226000.00223000.00226000.009220646000
2007-10-26227000.00228000.00223000.00224000.0012127211000
2007-10-25227000.00227000.00225000.00226000.007216254000
2007-10-24225000.00226000.00224000.00225000.005011258000
2007-10-23224000.00225000.00222000.00224000.006614788000
2007-10-22221000.00223000.00221000.00222000.0010322829000
2007-10-19226000.00227000.00225000.00225000.004810823000
2007-10-18222000.00227000.00220000.00227000.0020545646000
2007-10-17223000.00224000.00220000.00224000.0020745869000
2007-10-16228000.00229000.00225000.00225000.0015334643000
2007-10-15236000.00236000.00228000.00230000.0024957645000
2007-10-12242000.00242000.00236000.00237000.0019847150000
2007-10-11238000.00241000.00237000.00240000.0035584786000
2007-10-10237000.00238000.00235000.00236000.0026261867000
2007-10-09235000.00236000.00233000.00233000.0013531673000
2007-10-05232000.00232000.00228000.00232000.0012328326000
2007-10-04233000.00233000.00229000.00231000.0021449313000
2007-10-03236000.00237000.00232000.00233000.0015736817000
2007-10-02237000.00238000.00235000.00237000.0021851571000
2007-10-01230000.00235000.00230000.00234000.0023354111000
2007-09-28219000.00228000.00219000.00228000.0028463608000
2007-09-27218000.00220000.00215000.00218000.0026056422000
2007-09-26217000.00217000.00212000.00214000.0014130150000
2007-09-25217000.00219000.00216000.00218000.00439368000
2007-09-21216000.00217000.00215000.00216000.007616417000
2007-09-20223000.00223000.00218000.00218000.005612284000
2007-09-19221000.00222000.00219000.00220000.006714753000
2007-09-18219000.00225000.00215000.00220000.0012326952000
2007-09-14217000.00218000.00214000.00216000.0014030292000
2007-09-13225000.00227000.00217000.00218000.0023351376000
2007-09-12215000.00232000.00214000.00223000.00632141619000
2007-09-11213000.00214000.00210000.00214000.008217421000
2007-09-10210000.00214000.00210000.00214000.0018939923000
2007-09-07217000.00218000.00216000.00216000.005812568000
2007-09-06220000.00220000.00217000.00218000.008318103000
2007-09-05221000.00221000.00218000.00219000.007817144000
2007-09-04222000.00223000.00220000.00221000.006714821000
2007-09-03224000.00224000.00220000.00221000.008117912000
2007-08-31220000.00223000.00219000.00223000.0012527649000
2007-08-30223000.00223000.00220000.00222000.006414187000
2007-08-29225000.00225000.00215000.00222000.0016235753000
2007-08-28224000.00228000.00223000.00226000.0020045094000
2007-08-27234000.00234000.00231000.00233000.0022652570000
2007-08-24234000.00234000.00232000.00233000.0014132811000
2007-08-23230000.00233000.00230000.00233000.0018141792000
2007-08-22226000.00229000.00225000.00229000.0014933810000
2007-08-21223000.00225000.00223000.00224000.0014933336000
2007-08-20225000.00228000.00222000.00222000.0033174192000
2007-08-17228000.00229000.00222000.00223000.0031671232000
2007-08-16230000.00231000.00227000.00228000.0017539995000
2007-08-15234000.00234000.00231000.00231000.0017941572000
2007-08-14232000.00234000.00231000.00234000.0015636194000
2007-08-13227000.00229000.00226000.00229000.0025758480000
2007-08-10230000.00231000.00222000.00224000.00782176480000
2007-08-09240000.00241000.00232000.00233000.00686162026000
2007-08-08243000.00243000.00240000.00240000.00552133055000
2007-08-07247000.00249000.00243000.00243000.0029973315000
2007-08-06245000.00246000.00244000.00246000.008520807000
2007-08-03246000.00246000.00243000.00245000.009122219000
2007-08-02243000.00246000.00242000.00243000.0013432621000
2007-08-01246000.00246000.00243000.00243000.0015938896000
2007-07-31244000.00246000.00243000.00246000.0014234669000
2007-07-30241000.00245000.00240000.00243000.0031876899000
2007-07-27244000.00245000.00242000.00244000.0019447240000
2007-07-26247000.00249000.00245000.00245000.0016039378000
2007-07-25250000.00252000.00247000.00247000.0021653778000
2007-07-24253000.00253000.00250000.00250000.0011127859000
2007-07-23252000.00255000.00250000.00250000.0014737099000
2007-07-20252000.00254000.00252000.00252000.0018145714000
2007-07-19254000.00256000.00250000.00255000.0027469261000
2007-07-18258000.00258000.00255000.00255000.0013334093000
2007-07-17260000.00260000.00255000.00256000.0011028300000
2007-07-13260000.00260000.00257000.00259000.0012432018000
2007-07-12260000.00260000.00255000.00257000.0027470530000
2007-07-11263000.00263000.00257000.00257000.0020854073000
2007-07-10262000.00262000.00259000.00259000.0013836009000
2007-07-09259000.00262000.00257000.00262000.0020854158000
2007-07-06256000.00259000.00255000.00257000.0022357237000
2007-07-05259000.00260000.00257000.00258000.007820126000
2007-07-04263000.00263000.00260000.00260000.0019751518000
2007-07-03260000.00261000.00258000.00261000.0018748519000
2007-07-02254000.00258000.00253000.00257000.0030978911000
2007-06-29250000.00252000.00249000.00251000.0032781774000
2007-06-28244000.00247000.00241000.00247000.00923225086000
2007-06-27260000.00260000.00256000.00256000.0014136366000
2007-06-26259000.00261000.00257000.00259000.009223816000
2007-06-25262000.00263000.00258000.00258000.0022759184000
2007-06-22263000.00264000.00263000.00264000.005113442000
2007-06-21263000.00266000.00262000.00263000.0018047392000
2007-06-20265000.00266000.00264000.00266000.0021456700000
2007-06-19268000.00269000.00266000.00268000.0026169979000
2007-06-18265000.00267000.00264000.00267000.009324684000
2007-06-15265000.00266000.00264000.00265000.006517231000
2007-06-14264000.00265000.00263000.00265000.006216377000
2007-06-13264000.00265000.00262000.00265000.0010728190000
2007-06-12267000.00267000.00264000.00264000.009424988000
2007-06-11267000.00268000.00266000.00266000.006617615000
2007-06-08267000.00267000.00265000.00266000.0020053296000
2007-06-07266000.00267000.00263000.00267000.0011530548000
2007-06-06266000.00266000.00263000.00264000.009525143000
2007-06-05267000.00267000.00264000.00265000.0012533147000
2007-06-04269000.00270000.00266000.00266000.0018148494000
2007-06-01262000.00265000.00261000.00265000.0024063205000
2007-05-31259000.00261000.00259000.00261000.0010928299000
2007-05-30260000.00260000.00257000.00258000.007318847000
2007-05-29260000.00262000.00258000.00260000.0012131402000
2007-05-28260000.00261000.00259000.00260000.009123642000
2007-05-25261000.00261000.00257000.00259000.0011429462000
2007-05-24259000.00262000.00257000.00259000.0016843491000
2007-05-23254000.00262000.00252000.00260000.0033586251000
2007-05-22250000.00254000.00247000.00254000.0014837058000
2007-05-21245000.00249000.00243000.00248000.0014535665000
2007-05-18250000.00250000.00247000.00248000.006616403000
2007-05-17251000.00253000.00246000.00249000.0029172528000
2007-05-16256000.00256000.00252000.00253000.0012531657000
2007-05-15258000.00259000.00255000.00255000.0014336734000
2007-05-14257000.00259000.00255000.00257000.0015239173000
2007-05-11256000.00260000.00254000.00257000.0022357389000
2007-05-10257000.00258000.00254000.00256000.0027871097000
2007-05-09263000.00264000.00259000.00260000.0023260608000
2007-05-08270000.00271000.00263000.00266000.0026470544000
2007-05-07270000.00273000.00268000.00269000.00549148321000
2007-05-02257000.00277000.00255000.00267000.001440385636000
2007-05-01254000.00258000.00250000.00255000.00544138473000
2007-04-27243000.00253000.00243000.00253000.00515128014000
2007-04-26240000.00244000.00238000.00243000.0027866893000
2007-04-25245000.00245000.00239000.00241000.0029671447000
2007-04-24235000.00247000.00235000.00245000.00684165002000
2007-04-23245000.00245000.00235000.00236000.00698165927000
2007-04-20249000.00251000.00244000.00245000.00542133889000
2007-04-19254000.00255000.00250000.00250000.0039097962000
2007-04-18253000.00255000.00252000.00254000.0030176149000
2007-04-17255000.00256000.00254000.00254000.0032983905000
2007-04-16261000.00262000.00252000.00255000.00741190282000
2007-04-13270000.00270000.00262000.00262000.00462122391000
2007-04-12267000.00272000.00265000.00271000.0029779848000
2007-04-11270000.00270000.00265000.00268000.00605161815000
2007-04-10275000.00276000.00271000.00271000.00426116301000
2007-04-09280000.00280000.00275000.00275000.00414114447000
2007-04-06281000.00283000.00277000.00281000.0026774581000
2007-04-05279000.00282000.00277000.00282000.0034395695000
2007-04-04278000.00279000.00271000.00277000.00503138338000
2007-04-03282000.00283000.00278000.00278000.0025771956000
2007-04-02285000.00287000.00280000.00280000.0016546720000
2007-03-30285000.00287000.00285000.00285000.008223442000
2007-03-29284000.00286000.00283000.00285000.009326448000
2007-03-28283000.00285000.00282000.00284000.0018853257000
2007-03-27285000.00286000.00281000.00283000.0019856046000
2007-03-26285000.00286000.00284000.00286000.0013638785000
2007-03-23286000.00287000.00284000.00286000.0027678852000
2007-03-22289000.00291000.00284000.00285000.0024168902000
2007-03-20282000.00286000.00282000.00286000.0013438049000
2007-03-19283000.00284000.00280000.00281000.0012635511000
2007-03-16286000.00287000.00283000.00284000.0017449577000
2007-03-15290000.00292000.00285000.00287000.0034198208000
2007-03-14290000.00291000.00287000.00287000.0021461812000
2007-03-13296000.00297000.00292000.00293000.0027681390000
2007-03-12296000.00298000.00294000.00295000.0021964678000
2007-03-09294000.00294000.00292000.00294000.0021061578000
2007-03-08290000.00294000.00288000.00293000.0018854662000
2007-03-07296000.00297000.00288000.00290000.00458134044000
2007-03-06281000.00298000.00281000.00298000.00814237279000
2007-03-05292000.00293000.00279000.00283000.00852244869000
2007-03-02299000.00300000.00296000.00296000.00652193967000
2007-03-01305000.00305000.00298000.00302000.00600180804000
2007-02-28298000.00309000.00297000.00306000.00946286214000
2007-02-27317000.00318000.00312000.00313000.00498157116000
2007-02-26322000.00323000.00319000.00319000.00439140839000
2007-02-23323000.00328000.00323000.00324000.00446145024000
2007-02-22330000.00330000.00327000.00330000.00421138577000
2007-02-21332000.00332000.00328000.00330000.00407134342000
2007-02-20335000.00335000.00326000.00333000.00542179168000
2007-02-19333000.00335000.00333000.00335000.00328109417000
2007-02-16333000.00334000.00330000.00333000.00339112468000
2007-02-15325000.00333000.00324000.00333000.00976320954000
2007-02-14319000.00323000.00319000.00323000.0021067470000
2007-02-13323000.00323000.00317000.00318000.00420134211000
2007-02-09321000.00322000.00318000.00322000.00369118218000
2007-02-08326000.00327000.00321000.00323000.00376121506000
2007-02-07322000.00328000.00321000.00326000.00717233375000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog