バンダイナムコホールディングス(7832)の株価時系列情報
バンダイナムコホールディングス(7832)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 970 | 978 | 964 | 975 | 253,200 |
| 2008/12/29 | 940 | 967 | 939 | 967 | 384,700 |
| 2008/12/26 | 910 | 944 | 908 | 944 | 479,300 |
| 2008/12/25 | 925 | 929 | 904 | 911 | 443,600 |
| 2008/12/24 | 910 | 943 | 907 | 930 | 580,500 |
| 2008/12/22 | 893 | 913 | 891 | 912 | 536,300 |
| 2008/12/19 | 920 | 928 | 909 | 913 | 610,600 |
| 2008/12/18 | 940 | 949 | 921 | 926 | 725,600 |
| 2008/12/17 | 979 | 983 | 927 | 950 | 710,800 |
| 2008/12/16 | 967 | 977 | 945 | 956 | 955,900 |
| 2008/12/15 | 955 | 1,040 | 953 | 1,036 | 1,353,100 |
| 2008/12/12 | 960 | 975 | 930 | 945 | 1,081,300 |
| 2008/12/11 | 956 | 980 | 946 | 959 | 1,383,800 |
| 2008/12/10 | 1,035 | 1,059 | 1,027 | 1,036 | 994,000 |
| 2008/12/09 | 996 | 1,038 | 995 | 1,035 | 1,405,900 |
| 2008/12/08 | 975 | 1,004 | 961 | 996 | 1,514,000 |
| 2008/12/05 | 980 | 986 | 966 | 971 | 1,430,800 |
| 2008/12/04 | 972 | 983 | 972 | 980 | 983,900 |
| 2008/12/03 | 933 | 974 | 932 | 971 | 838,100 |
| 2008/12/02 | 930 | 944 | 912 | 935 | 775,300 |
| 2008/12/01 | 949 | 964 | 933 | 960 | 731,700 |
| 2008/11/28 | 981 | 982 | 908 | 949 | 1,577,700 |
| 2008/11/27 | 970 | 985 | 961 | 981 | 798,800 |
| 2008/11/26 | 978 | 978 | 940 | 960 | 1,274,400 |
| 2008/11/25 | 996 | 998 | 954 | 978 | 1,768,800 |
| 2008/11/21 | 875 | 919 | 855 | 916 | 1,344,500 |
| 2008/11/20 | 867 | 887 | 852 | 875 | 1,382,600 |
| 2008/11/19 | 865 | 874 | 861 | 867 | 1,470,200 |
| 2008/11/18 | 864 | 865 | 844 | 860 | 2,075,500 |
| 2008/11/17 | 841 | 889 | 830 | 874 | 2,262,000 |
| 2008/11/14 | 825 | 842 | 817 | 840 | 2,011,300 |
| 2008/11/13 | 781 | 804 | 771 | 791 | 2,169,100 |
| 2008/11/12 | 810 | 821 | 800 | 802 | 1,306,800 |
| 2008/11/11 | 855 | 859 | 823 | 830 | 2,271,800 |
| 2008/11/10 | 875 | 895 | 855 | 862 | 2,067,800 |
| 2008/11/07 | 857 | 883 | 790 | 845 | 2,800,500 |
| 2008/11/06 | 887 | 888 | 887 | 887 | 1,059,100 |
| 2008/11/05 | 1,071 | 1,087 | 1,056 | 1,087 | 789,800 |
| 2008/11/04 | 1,040 | 1,066 | 1,023 | 1,044 | 1,043,200 |
| 2008/10/31 | 1,025 | 1,039 | 990 | 998 | 917,900 |
| 2008/10/30 | 1,024 | 1,030 | 975 | 1,010 | 1,011,000 |
| 2008/10/29 | 947 | 947 | 918 | 947 | 836,500 |
| 2008/10/28 | 821 | 857 | 781 | 847 | 1,445,400 |
| 2008/10/27 | 924 | 970 | 844 | 851 | 874,700 |
| 2008/10/24 | 963 | 979 | 903 | 944 | 1,953,500 |
| 2008/10/23 | 970 | 974 | 913 | 944 | 815,000 |
| 2008/10/22 | 1,078 | 1,078 | 997 | 999 | 888,000 |
| 2008/10/21 | 1,118 | 1,118 | 1,032 | 1,070 | 720,200 |
| 2008/10/20 | 1,040 | 1,055 | 1,000 | 1,051 | 551,800 |
| 2008/10/17 | 1,068 | 1,078 | 985 | 1,000 | 789,400 |
| 2008/10/16 | 991 | 1,029 | 973 | 988 | 1,390,200 |
| 2008/10/15 | 1,059 | 1,116 | 1,051 | 1,105 | 1,086,300 |
| 2008/10/14 | 998 | 1,028 | 984 | 1,028 | 591,600 |
| 2008/10/10 | 891 | 974 | 888 | 928 | 1,632,000 |
| 2008/10/09 | 947 | 993 | 946 | 954 | 976,800 |
| 2008/10/08 | 1,061 | 1,099 | 974 | 977 | 860,100 |
| 2008/10/07 | 1,085 | 1,124 | 1,050 | 1,103 | 776,400 |
| 2008/10/06 | 1,119 | 1,128 | 1,110 | 1,125 | 1,111,200 |
| 2008/10/03 | 1,135 | 1,139 | 1,091 | 1,116 | 1,422,700 |
| 2008/10/02 | 1,175 | 1,175 | 1,124 | 1,125 | 978,900 |
| 2008/10/01 | 1,153 | 1,204 | 1,153 | 1,174 | 815,000 |
| 2008/09/30 | 1,151 | 1,160 | 1,135 | 1,145 | 507,800 |
| 2008/09/29 | 1,203 | 1,237 | 1,188 | 1,194 | 523,500 |
| 2008/09/26 | 1,209 | 1,238 | 1,195 | 1,204 | 731,900 |
| 2008/09/25 | 1,211 | 1,238 | 1,200 | 1,212 | 438,300 |
| 2008/09/24 | 1,245 | 1,245 | 1,201 | 1,222 | 649,300 |
| 2008/09/22 | 1,251 | 1,272 | 1,224 | 1,225 | 411,400 |
| 2008/09/19 | 1,219 | 1,238 | 1,211 | 1,233 | 672,600 |
| 2008/09/18 | 1,135 | 1,199 | 1,130 | 1,199 | 769,700 |
| 2008/09/17 | 1,197 | 1,197 | 1,155 | 1,164 | 860,100 |
| 2008/09/16 | 1,181 | 1,186 | 1,142 | 1,161 | 659,600 |
| 2008/09/12 | 1,205 | 1,225 | 1,198 | 1,221 | 825,900 |
| 2008/09/11 | 1,191 | 1,203 | 1,182 | 1,191 | 1,110,600 |
| 2008/09/10 | 1,200 | 1,231 | 1,184 | 1,211 | 888,800 |
| 2008/09/09 | 1,251 | 1,254 | 1,210 | 1,219 | 671,900 |
| 2008/09/08 | 1,254 | 1,281 | 1,242 | 1,249 | 803,000 |
| 2008/09/05 | 1,261 | 1,262 | 1,240 | 1,253 | 705,100 |
| 2008/09/04 | 1,313 | 1,320 | 1,277 | 1,281 | 1,581,300 |
| 2008/09/03 | 1,316 | 1,327 | 1,298 | 1,306 | 1,367,300 |
| 2008/09/02 | 1,347 | 1,354 | 1,312 | 1,322 | 861,100 |
| 2008/09/01 | 1,320 | 1,346 | 1,320 | 1,335 | 660,200 |
| 2008/08/29 | 1,335 | 1,348 | 1,329 | 1,348 | 980,700 |
| 2008/08/28 | 1,335 | 1,335 | 1,314 | 1,320 | 504,100 |
| 2008/08/27 | 1,321 | 1,332 | 1,319 | 1,325 | 759,300 |
| 2008/08/26 | 1,320 | 1,330 | 1,315 | 1,327 | 485,600 |
| 2008/08/25 | 1,344 | 1,357 | 1,327 | 1,334 | 533,600 |
| 2008/08/22 | 1,325 | 1,334 | 1,311 | 1,326 | 483,500 |
| 2008/08/21 | 1,325 | 1,325 | 1,306 | 1,313 | 456,900 |
| 2008/08/20 | 1,295 | 1,334 | 1,295 | 1,325 | 488,500 |
| 2008/08/19 | 1,318 | 1,326 | 1,306 | 1,315 | 598,500 |
| 2008/08/18 | 1,355 | 1,386 | 1,354 | 1,358 | 657,400 |
| 2008/08/15 | 1,332 | 1,350 | 1,332 | 1,346 | 1,036,500 |
| 2008/08/14 | 1,339 | 1,352 | 1,318 | 1,325 | 823,600 |
| 2008/08/13 | 1,328 | 1,336 | 1,310 | 1,321 | 779,100 |
| 2008/08/12 | 1,323 | 1,353 | 1,317 | 1,340 | 1,142,700 |
| 2008/08/11 | 1,300 | 1,322 | 1,296 | 1,322 | 1,078,400 |
| 2008/08/08 | 1,240 | 1,286 | 1,239 | 1,281 | 1,099,500 |
| 2008/08/07 | 1,274 | 1,274 | 1,246 | 1,260 | 1,678,800 |
| 2008/08/06 | 1,323 | 1,325 | 1,255 | 1,273 | 2,001,000 |
| 2008/08/05 | 1,251 | 1,334 | 1,248 | 1,305 | 2,040,200 |
| 2008/08/04 | 1,270 | 1,293 | 1,227 | 1,250 | 1,556,800 |
| 2008/08/01 | 1,315 | 1,319 | 1,268 | 1,269 | 1,370,900 |
| 2008/07/31 | 1,323 | 1,333 | 1,299 | 1,309 | 909,100 |
| 2008/07/30 | 1,300 | 1,320 | 1,296 | 1,312 | 436,000 |
| 2008/07/29 | 1,311 | 1,311 | 1,279 | 1,300 | 865,900 |
| 2008/07/28 | 1,329 | 1,335 | 1,309 | 1,324 | 699,400 |
| 2008/07/25 | 1,339 | 1,339 | 1,327 | 1,332 | 941,700 |
| 2008/07/24 | 1,323 | 1,328 | 1,317 | 1,326 | 1,106,600 |
| 2008/07/23 | 1,306 | 1,332 | 1,306 | 1,310 | 845,900 |
| 2008/07/22 | 1,282 | 1,306 | 1,265 | 1,306 | 1,048,200 |
| 2008/07/18 | 1,288 | 1,295 | 1,279 | 1,283 | 805,300 |
| 2008/07/17 | 1,296 | 1,297 | 1,283 | 1,287 | 718,500 |
| 2008/07/16 | 1,286 | 1,300 | 1,274 | 1,289 | 1,304,700 |
| 2008/07/15 | 1,295 | 1,301 | 1,282 | 1,286 | 856,900 |
| 2008/07/14 | 1,299 | 1,313 | 1,293 | 1,295 | 1,166,400 |
| 2008/07/11 | 1,300 | 1,314 | 1,281 | 1,299 | 1,288,000 |
| 2008/07/10 | 1,318 | 1,338 | 1,298 | 1,299 | 1,118,700 |
| 2008/07/09 | 1,333 | 1,339 | 1,315 | 1,318 | 1,586,000 |
| 2008/07/08 | 1,307 | 1,331 | 1,301 | 1,307 | 1,183,900 |
| 2008/07/07 | 1,299 | 1,303 | 1,281 | 1,289 | 986,200 |
| 2008/07/04 | 1,275 | 1,292 | 1,267 | 1,281 | 980,000 |
| 2008/07/03 | 1,298 | 1,298 | 1,250 | 1,264 | 1,607,500 |
| 2008/07/02 | 1,257 | 1,327 | 1,241 | 1,302 | 3,737,000 |
| 2008/07/01 | 1,219 | 1,256 | 1,216 | 1,244 | 1,913,200 |
| 2008/06/30 | 1,192 | 1,219 | 1,182 | 1,202 | 1,947,700 |
| 2008/06/27 | 1,188 | 1,199 | 1,180 | 1,191 | 1,063,600 |
| 2008/06/26 | 1,226 | 1,230 | 1,206 | 1,206 | 547,900 |
| 2008/06/25 | 1,230 | 1,230 | 1,206 | 1,230 | 671,400 |
| 2008/06/24 | 1,232 | 1,240 | 1,227 | 1,234 | 729,900 |
| 2008/06/23 | 1,254 | 1,254 | 1,225 | 1,243 | 1,127,400 |
| 2008/06/20 | 1,299 | 1,303 | 1,258 | 1,261 | 1,662,500 |
| 2008/06/19 | 1,310 | 1,312 | 1,291 | 1,299 | 878,200 |
| 2008/06/18 | 1,337 | 1,340 | 1,307 | 1,316 | 848,300 |
| 2008/06/17 | 1,338 | 1,340 | 1,326 | 1,334 | 964,200 |
| 2008/06/16 | 1,320 | 1,325 | 1,310 | 1,322 | 1,054,900 |
| 2008/06/13 | 1,303 | 1,316 | 1,303 | 1,307 | 1,584,700 |
| 2008/06/12 | 1,331 | 1,331 | 1,305 | 1,317 | 1,649,200 |
| 2008/06/11 | 1,336 | 1,336 | 1,317 | 1,331 | 1,189,400 |
| 2008/06/10 | 1,341 | 1,343 | 1,319 | 1,321 | 1,434,600 |
| 2008/06/09 | 1,320 | 1,324 | 1,302 | 1,321 | 850,800 |
| 2008/06/06 | 1,317 | 1,329 | 1,305 | 1,324 | 1,780,300 |
| 2008/06/05 | 1,300 | 1,310 | 1,285 | 1,297 | 2,364,700 |
| 2008/06/04 | 1,301 | 1,322 | 1,298 | 1,312 | 1,523,800 |
| 2008/06/03 | 1,321 | 1,330 | 1,296 | 1,301 | 2,150,100 |
| 2008/06/02 | 1,358 | 1,359 | 1,321 | 1,334 | 2,117,900 |
| 2008/05/30 | 1,330 | 1,385 | 1,329 | 1,372 | 1,189,600 |
| 2008/05/29 | 1,352 | 1,361 | 1,329 | 1,349 | 628,900 |
| 2008/05/28 | 1,375 | 1,378 | 1,324 | 1,335 | 817,300 |
| 2008/05/27 | 1,346 | 1,382 | 1,336 | 1,376 | 969,200 |
| 2008/05/26 | 1,376 | 1,382 | 1,336 | 1,343 | 712,300 |
| 2008/05/23 | 1,379 | 1,415 | 1,367 | 1,369 | 1,539,900 |
| 2008/05/22 | 1,345 | 1,378 | 1,331 | 1,360 | 2,017,000 |
| 2008/05/21 | 1,343 | 1,369 | 1,321 | 1,331 | 1,405,300 |
| 2008/05/20 | 1,350 | 1,355 | 1,319 | 1,329 | 1,335,000 |
| 2008/05/19 | 1,349 | 1,358 | 1,332 | 1,349 | 1,229,300 |
| 2008/05/16 | 1,402 | 1,415 | 1,389 | 1,397 | 894,100 |
| 2008/05/15 | 1,410 | 1,420 | 1,391 | 1,393 | 1,170,400 |
| 2008/05/14 | 1,347 | 1,376 | 1,340 | 1,375 | 1,438,300 |
| 2008/05/13 | 1,312 | 1,340 | 1,295 | 1,327 | 1,691,700 |
| 2008/05/12 | 1,309 | 1,318 | 1,292 | 1,313 | 1,760,300 |
| 2008/05/09 | 1,456 | 1,457 | 1,320 | 1,328 | 2,152,400 |
| 2008/05/08 | 1,476 | 1,484 | 1,442 | 1,470 | 1,454,800 |
| 2008/05/07 | 1,430 | 1,476 | 1,416 | 1,476 | 2,042,800 |
| 2008/05/02 | 1,371 | 1,432 | 1,350 | 1,423 | 2,379,600 |
| 2008/05/01 | 1,294 | 1,302 | 1,272 | 1,275 | 967,400 |
| 2008/04/30 | 1,310 | 1,328 | 1,293 | 1,302 | 1,509,300 |
| 2008/04/28 | 1,380 | 1,385 | 1,335 | 1,354 | 874,500 |
| 2008/04/25 | 1,391 | 1,404 | 1,360 | 1,360 | 826,300 |
| 2008/04/24 | 1,375 | 1,398 | 1,368 | 1,374 | 532,600 |
| 2008/04/23 | 1,378 | 1,400 | 1,366 | 1,390 | 538,700 |
| 2008/04/22 | 1,379 | 1,387 | 1,360 | 1,378 | 506,000 |
| 2008/04/21 | 1,391 | 1,395 | 1,368 | 1,379 | 711,600 |
| 2008/04/18 | 1,329 | 1,360 | 1,317 | 1,360 | 879,600 |
| 2008/04/17 | 1,350 | 1,350 | 1,313 | 1,319 | 1,117,500 |
| 2008/04/16 | 1,354 | 1,356 | 1,330 | 1,336 | 501,900 |
| 2008/04/15 | 1,342 | 1,347 | 1,312 | 1,334 | 728,100 |
| 2008/04/14 | 1,330 | 1,352 | 1,313 | 1,345 | 1,232,800 |
| 2008/04/11 | 1,363 | 1,391 | 1,355 | 1,383 | 839,200 |
| 2008/04/10 | 1,372 | 1,403 | 1,354 | 1,358 | 618,500 |
| 2008/04/09 | 1,416 | 1,431 | 1,376 | 1,392 | 575,500 |
| 2008/04/08 | 1,459 | 1,460 | 1,420 | 1,425 | 1,056,400 |
| 2008/04/07 | 1,415 | 1,454 | 1,398 | 1,445 | 1,093,300 |
| 2008/04/04 | 1,399 | 1,416 | 1,383 | 1,410 | 748,300 |
| 2008/04/03 | 1,408 | 1,413 | 1,394 | 1,405 | 982,800 |
| 2008/04/02 | 1,403 | 1,420 | 1,393 | 1,407 | 1,287,400 |
| 2008/04/01 | 1,390 | 1,406 | 1,361 | 1,390 | 1,396,900 |
| 2008/03/31 | 1,330 | 1,358 | 1,322 | 1,350 | 1,920,500 |
| 2008/03/28 | 1,342 | 1,363 | 1,331 | 1,350 | 1,904,100 |
| 2008/03/27 | 1,377 | 1,389 | 1,351 | 1,362 | 1,888,500 |
| 2008/03/26 | 1,388 | 1,403 | 1,381 | 1,394 | 1,269,300 |
| 2008/03/25 | 1,415 | 1,416 | 1,381 | 1,400 | 1,436,500 |
| 2008/03/24 | 1,396 | 1,418 | 1,386 | 1,395 | 1,416,300 |
| 2008/03/21 | 1,432 | 1,438 | 1,398 | 1,427 | 966,400 |
| 2008/03/19 | 1,388 | 1,433 | 1,376 | 1,431 | 1,497,200 |
| 2008/03/18 | 1,309 | 1,329 | 1,284 | 1,328 | 1,569,400 |
| 2008/03/17 | 1,320 | 1,352 | 1,306 | 1,313 | 3,562,900 |
| 2008/03/14 | 1,310 | 1,333 | 1,274 | 1,312 | 3,316,800 |
| 2008/03/13 | 1,272 | 1,272 | 1,226 | 1,250 | 1,498,500 |
| 2008/03/12 | 1,280 | 1,294 | 1,237 | 1,271 | 2,716,100 |
| 2008/03/11 | 1,223 | 1,284 | 1,210 | 1,275 | 2,586,200 |
| 2008/03/10 | 1,282 | 1,306 | 1,251 | 1,267 | 2,012,300 |
| 2008/03/07 | 1,254 | 1,285 | 1,245 | 1,281 | 2,263,600 |
| 2008/03/06 | 1,294 | 1,312 | 1,270 | 1,294 | 1,494,400 |
| 2008/03/05 | 1,280 | 1,303 | 1,259 | 1,298 | 2,095,800 |
| 2008/03/04 | 1,247 | 1,280 | 1,242 | 1,278 | 2,140,400 |
| 2008/03/03 | 1,287 | 1,287 | 1,212 | 1,240 | 1,505,400 |
| 2008/02/29 | 1,278 | 1,326 | 1,262 | 1,307 | 2,327,100 |
| 2008/02/28 | 1,300 | 1,325 | 1,278 | 1,310 | 1,715,100 |
| 2008/02/27 | 1,297 | 1,313 | 1,289 | 1,296 | 2,380,600 |
| 2008/02/26 | 1,325 | 1,325 | 1,267 | 1,268 | 2,857,700 |
| 2008/02/25 | 1,327 | 1,347 | 1,309 | 1,325 | 1,965,800 |
| 2008/02/22 | 1,270 | 1,315 | 1,268 | 1,312 | 2,372,800 |
| 2008/02/21 | 1,273 | 1,327 | 1,272 | 1,304 | 2,921,200 |
| 2008/02/20 | 1,271 | 1,289 | 1,262 | 1,272 | 3,721,400 |
| 2008/02/19 | 1,212 | 1,256 | 1,205 | 1,249 | 2,942,300 |
| 2008/02/18 | 1,240 | 1,246 | 1,182 | 1,192 | 2,128,400 |
| 2008/02/15 | 1,186 | 1,252 | 1,171 | 1,238 | 2,937,400 |
| 2008/02/14 | 1,196 | 1,218 | 1,177 | 1,191 | 3,482,800 |
| 2008/02/13 | 1,186 | 1,214 | 1,181 | 1,196 | 4,440,700 |
| 2008/02/12 | 1,130 | 1,135 | 1,040 | 1,103 | 6,735,000 |
| 2008/02/08 | 1,135 | 1,226 | 1,123 | 1,185 | 8,948,600 |
| 2008/02/07 | 1,095 | 1,106 | 1,095 | 1,095 | 10,301,400 |
| 2008/02/06 | 1,449 | 1,449 | 1,295 | 1,295 | 513,200 |
| 2008/02/05 | 1,515 | 1,523 | 1,486 | 1,495 | 849,500 |
| 2008/02/04 | 1,536 | 1,548 | 1,522 | 1,532 | 1,006,700 |
| 2008/02/01 | 1,493 | 1,511 | 1,467 | 1,506 | 1,214,900 |
| 2008/01/31 | 1,441 | 1,490 | 1,423 | 1,478 | 719,600 |
| 2008/01/30 | 1,443 | 1,465 | 1,414 | 1,461 | 1,071,500 |
| 2008/01/29 | 1,442 | 1,447 | 1,413 | 1,430 | 622,100 |
| 2008/01/28 | 1,425 | 1,445 | 1,402 | 1,413 | 1,214,500 |
| 2008/01/25 | 1,410 | 1,440 | 1,399 | 1,431 | 977,100 |
| 2008/01/24 | 1,398 | 1,400 | 1,358 | 1,390 | 1,279,600 |
| 2008/01/23 | 1,464 | 1,464 | 1,381 | 1,391 | 2,264,000 |
| 2008/01/22 | 1,410 | 1,415 | 1,341 | 1,344 | 1,066,100 |
| 2008/01/21 | 1,501 | 1,510 | 1,442 | 1,450 | 1,547,500 |
| 2008/01/18 | 1,466 | 1,475 | 1,412 | 1,463 | 1,402,600 |
| 2008/01/17 | 1,449 | 1,472 | 1,429 | 1,465 | 2,308,600 |
| 2008/01/16 | 1,307 | 1,430 | 1,302 | 1,425 | 3,115,100 |
| 2008/01/15 | 1,484 | 1,512 | 1,482 | 1,487 | 2,912,900 |
| 2008/01/11 | 1,664 | 1,664 | 1,577 | 1,602 | 1,820,700 |
| 2008/01/10 | 1,684 | 1,690 | 1,663 | 1,666 | 937,200 |
| 2008/01/09 | 1,658 | 1,674 | 1,643 | 1,668 | 1,620,100 |
| 2008/01/08 | 1,696 | 1,718 | 1,672 | 1,679 | 1,346,200 |
| 2008/01/07 | 1,730 | 1,774 | 1,682 | 1,749 | 1,809,000 |
| 2008/01/04 | 1,755 | 1,755 | 1,692 | 1,730 | 777,500 |