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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,728 | 1,728 | 1,717 | 1,724 | 456,000 |
| 2005/12/29 | 1,726 | 1,729 | 1,711 | 1,723 | 649,500 |
| 2005/12/28 | 1,700 | 1,719 | 1,700 | 1,718 | 469,500 |
| 2005/12/27 | 1,702 | 1,710 | 1,696 | 1,698 | 549,300 |
| 2005/12/26 | 1,713 | 1,732 | 1,692 | 1,702 | 824,400 |
| 2005/12/22 | 1,690 | 1,733 | 1,682 | 1,723 | 2,317,400 |
| 2005/12/21 | 1,692 | 1,703 | 1,675 | 1,680 | 1,491,900 |
| 2005/12/20 | 1,711 | 1,719 | 1,691 | 1,692 | 1,392,100 |
| 2005/12/19 | 1,705 | 1,731 | 1,705 | 1,706 | 1,440,000 |
| 2005/12/16 | 1,690 | 1,725 | 1,690 | 1,704 | 1,526,700 |
| 2005/12/15 | 1,687 | 1,735 | 1,670 | 1,703 | 1,646,200 |
| 2005/12/14 | 1,692 | 1,692 | 1,658 | 1,661 | 2,327,600 |
| 2005/12/13 | 1,709 | 1,724 | 1,685 | 1,699 | 1,498,900 |
| 2005/12/12 | 1,707 | 1,735 | 1,706 | 1,709 | 1,464,400 |
| 2005/12/09 | 1,701 | 1,726 | 1,701 | 1,705 | 2,053,300 |
| 2005/12/08 | 1,763 | 1,763 | 1,722 | 1,739 | 992,300 |
| 2005/12/07 | 1,803 | 1,803 | 1,771 | 1,775 | 694,800 |
| 2005/12/06 | 1,761 | 1,809 | 1,761 | 1,787 | 2,397,200 |
| 2005/12/05 | 1,738 | 1,763 | 1,721 | 1,759 | 2,049,100 |
| 2005/12/02 | 1,823 | 1,823 | 1,728 | 1,768 | 2,624,700 |
| 2005/12/01 | 1,810 | 1,819 | 1,788 | 1,793 | 1,123,300 |
| 2005/11/30 | 1,820 | 1,825 | 1,806 | 1,815 | 1,401,300 |
| 2005/11/29 | 1,815 | 1,818 | 1,774 | 1,791 | 1,702,800 |
| 2005/11/28 | 1,789 | 1,818 | 1,789 | 1,815 | 2,821,500 |
| 2005/11/25 | 1,788 | 1,793 | 1,730 | 1,783 | 2,454,100 |
| 2005/11/24 | 1,758 | 1,821 | 1,748 | 1,778 | 3,473,400 |
| 2005/11/22 | 1,720 | 1,729 | 1,685 | 1,713 | 2,344,500 |
| 2005/11/21 | 1,640 | 1,715 | 1,635 | 1,709 | 3,659,400 |
| 2005/11/18 | 1,600 | 1,612 | 1,590 | 1,610 | 2,077,900 |
| 2005/11/17 | 1,585 | 1,612 | 1,573 | 1,612 | 1,571,100 |
| 2005/11/16 | 1,604 | 1,618 | 1,576 | 1,580 | 1,812,900 |
| 2005/11/15 | 1,602 | 1,604 | 1,587 | 1,601 | 590,400 |
| 2005/11/14 | 1,618 | 1,622 | 1,593 | 1,603 | 2,029,900 |
| 2005/11/11 | 1,658 | 1,660 | 1,632 | 1,640 | 652,500 |
| 2005/11/10 | 1,666 | 1,671 | 1,639 | 1,645 | 753,000 |
| 2005/11/09 | 1,674 | 1,676 | 1,644 | 1,664 | 820,200 |
| 2005/11/08 | 1,636 | 1,669 | 1,631 | 1,660 | 1,610,300 |
| 2005/11/07 | 1,650 | 1,661 | 1,613 | 1,628 | 1,283,000 |
| 2005/11/04 | 1,716 | 1,719 | 1,654 | 1,662 | 1,163,600 |
| 2005/11/02 | 1,710 | 1,718 | 1,675 | 1,696 | 855,500 |
| 2005/11/01 | 1,721 | 1,748 | 1,717 | 1,727 | 362,600 |
| 2005/10/31 | 1,725 | 1,759 | 1,715 | 1,751 | 1,202,600 |
| 2005/10/28 | 1,682 | 1,706 | 1,656 | 1,700 | 835,200 |
| 2005/10/27 | 1,690 | 1,725 | 1,681 | 1,705 | 1,215,200 |
| 2005/10/26 | 1,658 | 1,693 | 1,639 | 1,686 | 1,276,100 |
| 2005/10/25 | 1,653 | 1,660 | 1,627 | 1,628 | 746,800 |
| 2005/10/24 | 1,586 | 1,640 | 1,586 | 1,635 | 1,063,000 |
| 2005/10/21 | 1,572 | 1,596 | 1,570 | 1,584 | 1,254,100 |
| 2005/10/20 | 1,620 | 1,628 | 1,586 | 1,602 | 1,364,900 |
| 2005/10/19 | 1,643 | 1,643 | 1,586 | 1,627 | 1,135,000 |
| 2005/10/18 | 1,667 | 1,672 | 1,651 | 1,651 | 1,153,100 |
| 2005/10/17 | 1,689 | 1,691 | 1,664 | 1,666 | 739,700 |
| 2005/10/14 | 1,697 | 1,697 | 1,678 | 1,691 | 952,600 |
| 2005/10/13 | 1,672 | 1,700 | 1,664 | 1,699 | 990,000 |
| 2005/10/12 | 1,715 | 1,716 | 1,677 | 1,677 | 1,829,900 |
| 2005/10/11 | 1,745 | 1,745 | 1,707 | 1,719 | 1,974,200 |
| 2005/10/07 | 1,700 | 1,717 | 1,688 | 1,717 | 1,792,400 |
| 2005/10/06 | 1,682 | 1,723 | 1,673 | 1,698 | 1,170,200 |
| 2005/10/05 | 1,786 | 1,790 | 1,717 | 1,731 | 1,583,400 |
| 2005/10/04 | 1,746 | 1,798 | 1,746 | 1,786 | 1,167,700 |
| 2005/10/03 | 1,843 | 1,850 | 1,745 | 1,745 | 856,300 |
| 2005/09/30 | 1,900 | 1,904 | 1,841 | 1,890 | 1,233,700 |
| 2005/09/29 | 1,962 | 1,980 | 1,810 | 1,900 | 2,064,000 |