[7832 東証1部] バンダイナムコホールディングス 日足 時系列データ

[7832 東証1部] バンダイナムコホールディングス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-283465.003490.003455.003485.007888002739659000
2017-03-273440.003465.003420.003450.008843003045561500
2017-03-243485.003485.003450.003470.009575003317656000
2017-03-233470.003495.003445.003475.0011285003913642500
2017-03-223475.003545.003475.003510.0010532003702424500
2017-03-213470.003540.003455.003530.007551002656169500
2017-03-173470.003510.003470.003495.008344002913870500
2017-03-163455.003505.003445.003495.008928003115642000
2017-03-153425.003475.003420.003470.008386002902837500
2017-03-143415.003435.003410.003430.005258001801727500
2017-03-133420.003435.003390.003435.008222002812999000
2017-03-103445.003460.003420.003440.0015363005287340500
2017-03-093335.003390.003315.003385.0010699003598233500
2017-03-083305.003325.003300.003305.009088003009205000
2017-03-073335.003355.003305.003320.0012398004126527500
2017-03-063295.003310.003265.003285.007987002626543500
2017-03-033270.003300.003260.003290.0012834004213815000
2017-03-023300.003300.003265.003270.008177002679982500
2017-03-013235.003285.003230.003275.008897002907586500
2017-02-283245.003280.003230.003235.0011740003813925500
2017-02-273215.003245.003200.003225.008336002686547000
2017-02-243225.003250.003220.003245.009620003114896500
2017-02-233195.003235.003150.003225.0012273003941916000
2017-02-223180.003185.003145.003170.007866002488564500
2017-02-213140.003165.003130.003155.006583002075182000
2017-02-203105.003125.003090.003110.004936001535753000
2017-02-173105.003140.003100.003130.005642001764811000
2017-02-163140.003155.003095.003130.007855002453398000
2017-02-153115.003155.003110.003140.0011875003726966500
2017-02-143165.003165.003110.003110.007483002345849000
2017-02-133140.003150.003115.003150.007911002484786000
2017-02-103115.003125.003070.003090.007276002247330500
2017-02-093050.003105.003045.003085.0013564004180633000
2017-02-083100.003115.003015.003040.0016156004936264500
2017-02-073060.003085.003010.003015.008033002436879000
2017-02-063080.003110.003060.003095.008907002748630000
2017-02-033090.003090.003025.003040.0010055003066100000
2017-02-023170.003180.003080.003090.009049002820258000
2017-02-013120.003180.003100.003175.0011574003643485500
2017-01-313125.003135.003110.003110.009389002929037500
2017-01-303145.003175.003140.003150.006395002018729500
2017-01-273200.003210.003150.003160.008006002544244000
2017-01-263145.003195.003140.003190.007495002379711500
2017-01-253170.003180.003115.003135.006232001952926000
2017-01-243110.003140.003105.003120.007454002328316500
2017-01-233115.003125.003100.003105.006742002098168000
2017-01-203115.003155.003110.003145.007505002353998500
2017-01-193180.003200.003145.003155.006901002186228000
2017-01-183130.003175.003115.003165.007662002412511000
2017-01-173215.003220.003125.003125.009646003044770500
2017-01-163245.003260.003220.003230.007562002448943500
2017-01-133225.003270.003225.003255.006937002257280500
2017-01-123220.003230.003190.003225.008582002755326500
2017-01-113270.003280.003245.003260.008072002633306000
2017-01-103225.003280.003210.003250.0011566003757811000
2017-01-063205.003220.003190.003215.009842003154230000
2017-01-053200.003215.003180.003210.0012280003934671500
2017-01-043250.003250.003210.003220.009018002908519000
2016-12-303220.003235.003195.003225.005276001698543500
2016-12-293220.003245.003180.003195.009723003116550500
2016-12-283245.003285.003245.003265.005917001932576000
2016-12-273230.003240.003200.003230.005107001647250000
2016-12-263225.003240.003210.003235.005114001650397500
2016-12-223215.003220.003190.003220.006125001965619000
2016-12-213250.003250.003185.003195.007330002349995500
2016-12-203225.003260.003205.003245.008363002708045000
2016-12-193210.003270.003200.003235.008675002806675000
2016-12-163210.003250.003185.003220.0011726003773669000
2016-12-153190.003220.003150.003155.009428002997065500
2016-12-143230.003235.003165.003175.007692002454812500
2016-12-133165.003210.003160.003205.008756002794289000
2016-12-123170.003175.003110.003150.0014250004482667500
2016-12-093225.003225.003145.003160.0012736004042312500
2016-12-083200.003230.003175.003230.008207002632824500
2016-12-073175.003195.003145.003150.007753002452545000
2016-12-063200.003215.003150.003160.009146002902078500
2016-12-053190.003195.003130.003175.008613002723183500
2016-12-023205.003230.003185.003195.009404003010647000
2016-12-013290.003315.003230.003255.0012957004237122500
2016-11-303280.003285.003245.003265.0010309003362300000
2016-11-293320.003325.003250.003255.009373003066509500
2016-11-283280.003345.003270.003330.0011656003876769500
2016-11-253300.003305.003255.003270.0011664003824166500
2016-11-243280.003300.003215.003300.009630003156438500
2016-11-223200.003290.003200.003270.0014940004859691500
2016-11-213150.003190.003135.003185.009254002928376000
2016-11-183130.003130.003080.003105.007241002246855500
2016-11-173080.003110.003060.003110.006354001965735000
2016-11-163110.003130.003085.003105.007152002222877000
2016-11-153070.003095.003030.003085.007395002269379500
2016-11-143020.003060.003005.003045.009179002787725500
2016-11-113100.003105.002981.002993.0011948003614963600
2016-11-103120.003130.003060.003080.0014968004619359500
2016-11-092930.003100.002905.003000.0026580007971347300
2016-11-083060.003085.003030.003050.005784001765548000
2016-11-073100.003105.003055.003055.007437002282745500
2016-11-043025.003080.003015.003075.0010072003072133000
2016-11-023110.003110.003045.003055.007968002447015500
2016-11-013155.003160.003125.003140.006660002091692000
2016-10-313090.003150.003085.003150.007968002493312500
2016-10-283135.003135.003080.003090.0018553005738401500
2016-10-273190.003195.003100.003125.008634002707223500
2016-10-263155.003210.003140.003200.0010017003197493500
2016-10-253125.003160.003110.003155.006883002161562000
2016-10-243090.003120.003090.003110.005057001570659000
2016-10-213080.003125.003070.003090.008110002512707000
2016-10-203090.003110.003080.003100.007305002260328000
2016-10-193065.003110.003065.003095.008662002679683000
2016-10-183100.003145.003090.003095.0013745004268739000
2016-10-173150.003180.003135.003170.008661002734785500
2016-10-143160.003165.003125.003140.006335001988986500
2016-10-133095.003160.003090.003150.0011777003691240000
2016-10-123065.003115.003050.003060.009299002858171000
2016-10-113140.003145.003100.003105.007461002323494500
2016-10-073080.003150.003080.003135.0010629003327466500
2016-10-063115.003140.003075.003130.008689002702970000
2016-10-053095.003110.003055.003080.009652002968246000
2016-10-043100.003120.003065.003080.008519002629014500
2016-10-033100.003155.003100.003120.008487002652661500
2016-09-303080.003100.003045.003075.0010321003176474500
2016-09-293175.003190.003085.003125.0012193003813594000
2016-09-283105.003170.003100.003165.0012297003870829000
2016-09-273055.003155.003045.003155.009424002938788500
2016-09-263100.003160.003085.003095.0012281003824440500
2016-09-233020.003085.003015.003075.0014382004394434500
2016-09-213000.003060.002974.003055.0014318004328733800
2016-09-202851.003005.002831.002997.0017963005312583300
2016-09-162900.002910.002836.002852.0013194003765361500
2016-09-152946.002950.002888.002896.0012092003515320300
2016-09-142982.003030.002974.002982.009748002918530900
2016-09-133025.003040.002965.002996.0014452004337511000
2016-09-122909.002969.002909.002937.007723002272176100
2016-09-092929.002963.002907.002946.0010819003181100900
2016-09-083000.003025.002921.002963.0012869003824626800
2016-09-072921.002991.002917.002991.009540002837653900
2016-09-062882.002961.002867.002951.008223002409213100
2016-09-052917.002920.002859.002870.006721001932013700
2016-09-022847.002886.002834.002866.006713001925169000
2016-09-012828.002869.002800.002864.007760002208945500
2016-08-312873.002873.002791.002826.009475002674448400
2016-08-302884.002884.002835.002852.005643001610810700
2016-08-292899.002899.002838.002878.006906001982732600
2016-08-262801.002850.002781.002834.007314002070110400
2016-08-252859.002889.002827.002849.008170002329434300
2016-08-242851.002875.002827.002856.008360002387047600
2016-08-232791.002847.002788.002832.007478002113517100
2016-08-222749.002809.002749.002807.007163001996019700
2016-08-192789.002790.002689.002722.0012432003390056900
2016-08-182804.002824.002768.002783.0013552003778467200
2016-08-172815.002862.002802.002826.0010785003050340600
2016-08-162850.002869.002830.002834.0011836003369133300
2016-08-152894.002903.002856.002870.0011842003402141500
2016-08-122932.002955.002914.002943.0017643005186363600
2016-08-102862.002929.002847.002925.0021377006200338300
2016-08-092780.002808.002754.002796.0011836003305246700
2016-08-082841.002841.002721.002730.0012352003400705000
2016-08-052775.002837.002766.002800.0027090007592910500
2016-08-042540.002588.002527.002553.0011874003035452000
2016-08-032585.002590.002547.002554.009708002492205100
2016-08-022634.002664.002610.002610.0010508002761793400
2016-08-012707.002725.002664.002715.004920001329674900
2016-07-292723.002745.002671.002737.009100002472216500
2016-07-282732.002743.002717.002723.007334002000768900
2016-07-272700.002776.002690.002729.0010168002780501000
2016-07-262657.002685.002637.002670.007378001965176900
2016-07-252741.002746.002678.002681.007319001980943300
2016-07-222810.002856.002754.002764.0011574003230025500
2016-07-212788.002853.002773.002839.0015238004304752300
2016-07-202707.002745.002696.002740.0011957003259181700
2016-07-192627.002707.002591.002707.009256002467499000
2016-07-152691.002695.002577.002601.0021706005684047700
2016-07-142727.002761.002671.002694.0015911004307497500
2016-07-132762.002764.002708.002717.0010749002935961500
2016-07-122779.002783.002699.002707.0013006003553581400
2016-07-112720.002753.002702.002746.009049002478298200
2016-07-082642.002661.002617.002639.009389002481019000
2016-07-072648.002661.002615.002629.008779002314251500
2016-07-062677.002680.002624.002677.008491002258199000
2016-07-052703.002733.002684.002714.006434001744944900
2016-07-042691.002751.002676.002726.009173002498725100
2016-07-012667.002706.002667.002696.0010196002742407400
2016-06-302671.002732.002632.002633.0012896003435430000
2016-06-292596.002645.002567.002629.009310002437775300
2016-06-282470.002559.002463.002546.008920002257016400
2016-06-272456.002519.002447.002508.007816001948462500
2016-06-242599.002616.002383.002430.007524001865189900
2016-06-232574.002583.002552.002570.004784001228275300
2016-06-222561.002587.002539.002571.006203001590386900
2016-06-212503.002592.002503.002587.007968002044488000
2016-06-202523.002572.002523.002539.006263001595763800
2016-06-172536.002559.002492.002498.0010256002576312600
2016-06-162596.002617.002525.002529.009181002342036400
2016-06-152570.002603.002557.002579.008000002066623700
2016-06-142607.002627.002568.002574.0010592002736351200
2016-06-132677.002678.002628.002628.006786001795275400
2016-06-102735.002747.002704.002715.009966002711557300
2016-06-092742.002766.002720.002735.007452002041542300
2016-06-082762.002769.002728.002763.008775002417206500
2016-06-072755.002765.002732.002755.0010947003008952100
2016-06-062690.002754.002672.002750.009214002515418300
2016-06-032701.002745.002701.002736.007037001921108000
2016-06-022713.002730.002685.002700.008289002244214200
2016-06-012710.002737.002702.002720.007502002040867800
2016-05-312726.002749.002715.002746.0018943005194461100
2016-05-302727.002741.002713.002726.006289001713902900
2016-05-272695.002728.002675.002713.0010982002980452600
2016-05-262683.002703.002678.002694.006368001715460600
2016-05-252693.002724.002675.002682.0011613003132654800
2016-05-242640.002667.002624.002630.0010790002846196200
2016-05-232631.002671.002624.002638.0011747003103225900
2016-05-202595.002678.002592.002671.0015550004120586100
2016-05-192579.002610.002577.002592.0010285002666448400
2016-05-182565.002597.002542.002562.008868002276493200
2016-05-172491.002566.002485.002563.0011168002845995100
2016-05-162498.002511.002468.002476.007133001776899600
2016-05-132441.002499.002417.002488.0018806004662279300
2016-05-122550.002550.002424.002437.0037494009268480200
2016-05-112320.002342.002300.002314.0015316003553623200
2016-05-102282.002321.002282.002292.0016703003837710600
2016-05-092293.002304.002272.002280.007629001741688200
2016-05-062268.002290.002250.002263.007524001703892300
2016-05-022236.002283.002236.002272.008281001878706100
2016-04-282432.002434.002333.002340.0011460002718699100
2016-04-272422.002431.002397.002410.0011529002778496700
2016-04-262435.002460.002405.002423.009991002422618600
2016-04-252462.002474.002448.002461.008543002101844800
2016-04-222493.002514.002445.002477.009292002298751000
2016-04-212530.002547.002520.002534.009779002477885700
2016-04-202508.002536.002479.002491.008154002040305300
2016-04-192511.002529.002493.002510.005879001473604700
2016-04-182431.002470.002429.002461.009191002256871800
2016-04-152485.002514.002475.002509.008441002112781400
2016-04-142500.002519.002469.002506.0012699003166291600
2016-04-132438.002472.002424.002466.009590002353008900
2016-04-122389.002424.002373.002410.007214001733782200
2016-04-112336.002372.002316.002364.008707002043935300
2016-04-082293.002398.002290.002372.0010706002518654800
2016-04-072296.002346.002285.002338.007274001689780300
2016-04-062327.002335.002291.002322.008373001937248400
2016-04-052376.002382.002309.002310.0010018002337504400
2016-04-042375.002425.002355.002389.0010332002472755400
2016-04-012431.002442.002355.002369.0012603003015253300
2016-03-312478.002487.002447.002454.0012067002973199100
2016-03-302452.002486.002435.002440.009829002413295200
2016-03-292443.002470.002435.002461.007458001829597100
2016-03-282436.002474.002428.002462.0011762002883772600
2016-03-252410.002419.002375.002403.009239002216526300
2016-03-242417.002445.002407.002422.009395002282465700
2016-03-232449.002467.002423.002430.0010444002545973600
2016-03-222440.002481.002418.002465.0010708002631264600

   ※ 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