[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 
2017-06-233940.003975.003915.003930.006270002465496500
2017-06-223980.003990.003920.003925.005904002328971500
2017-06-213970.003985.003920.003965.006327002507445000
2017-06-203960.003980.003930.003955.007006002771800000
2017-06-193890.003940.003890.003930.004843001898319000
2017-06-163860.003905.003835.003855.0016280006284505500
2017-06-153825.003950.003825.003870.0012312004778494500
2017-06-143930.003930.003820.003835.0010520004057962000
2017-06-133890.003935.003870.003895.005838002280564000
2017-06-123900.003915.003870.003890.008174003184798500
2017-06-093940.003985.003915.003940.008396003307953500
2017-06-083980.004010.003960.003965.007541003000732500
2017-06-073990.004010.003960.003975.0010263004080583000
2017-06-064055.004090.004035.004045.008148003306503500
2017-06-053975.004075.003965.004065.005196002104047500
2017-06-024020.004030.003995.004020.006624002659920500
2017-06-014000.004030.003960.004030.009298003727549500
2017-05-313950.003975.003935.003955.008074003195275500
2017-05-303945.003985.003920.003970.006913002734248000
2017-05-293900.003955.003895.003950.006977002745655500
2017-05-263920.003925.003865.003885.006827002652945500
2017-05-253810.003950.003810.003920.008740003419753500
2017-05-243865.003890.003815.003825.006662002563828500
2017-05-233825.003845.003805.003820.006554002503673000
2017-05-223760.003805.003755.003800.004380001658680000
2017-05-193790.003810.003750.003760.005462002058680500
2017-05-183725.003810.003725.003795.0011166004223389000
2017-05-173750.003805.003750.003765.008584003237030000
2017-05-163810.003820.003775.003785.007013002659349000
2017-05-153725.003810.003710.003790.007528002847056500
2017-05-123755.003815.003740.003780.0014192005372294500
2017-05-113535.003810.003530.003735.0023015008504442500
2017-05-103640.003640.003585.003610.0011997004333901500
2017-05-093645.003675.003640.003655.009733003561948500
2017-05-083590.003635.003570.003630.009861003560049500
2017-05-023550.003575.003540.003550.007414002633497500
2017-05-013510.003575.003510.003560.007478002656750500
2017-04-283515.003525.003465.003495.0010462003649710000
2017-04-273465.003535.003455.003510.0011460004013226000
2017-04-263390.003460.003375.003460.0014760005061662500
2017-04-253315.003370.003305.003360.008525002850631000
2017-04-243320.003335.003290.003325.0011114003687928500
2017-04-213230.003280.003230.003270.007002002281595500
2017-04-203210.003245.003195.003215.0011540003714250000
2017-04-193250.003280.003225.003240.0016649005412269500
2017-04-183330.003340.003305.003315.007167002380050500
2017-04-173270.003305.003255.003300.008963002943969000
2017-04-143270.003275.003240.003250.007258002363120500
2017-04-133245.003280.003230.003270.009428003074913000
2017-04-123255.003275.003235.003245.0010284003342313000
2017-04-113250.003265.003225.003255.006863002228006000
2017-04-103275.003305.003245.003255.009624003144470500
2017-04-073270.003280.003225.003265.008471002759116000
2017-04-063285.003305.003225.003230.0010301003347193500
2017-04-053340.003340.003270.003300.0011103003662608000
2017-04-043330.003335.003270.003295.0013141004334778000
2017-04-033355.003370.003345.003350.006502002182113000
2017-03-313385.003385.003325.003330.0010753003600183000
2017-03-303430.003435.003355.003360.009396003175859000
2017-03-293465.003475.003425.003435.008461002916857500
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

   ※ 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