任天堂(7974)の株価時系列情報
任天堂(7974)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 |
|---|---|---|---|---|---|
| 1994/12/30 | 5,410 | 5,490 | 5,350 | 5,350 | 16,900 |
| 1994/12/29 | 5,410 | 5,500 | 5,400 | 5,500 | 13,500 |
| 1994/12/28 | 5,500 | 5,550 | 5,400 | 5,400 | 10,600 |
| 1994/12/27 | 5,450 | 5,480 | 5,450 | 5,480 | 5,500 |
| 1994/12/26 | 5,500 | 5,500 | 5,430 | 5,480 | 22,800 |
| 1994/12/22 | 5,490 | 5,530 | 5,420 | 5,430 | 41,400 |
| 1994/12/21 | 5,350 | 5,490 | 5,350 | 5,410 | 10,400 |
| 1994/12/20 | 5,350 | 5,370 | 5,320 | 5,370 | 16,400 |
| 1994/12/19 | 5,480 | 5,480 | 5,400 | 5,400 | 3,300 |
| 1994/12/16 | 5,500 | 5,500 | 5,450 | 5,500 | 6,300 |
| 1994/12/15 | 5,460 | 5,460 | 5,430 | 5,450 | 36,700 |
| 1994/12/14 | 5,440 | 5,460 | 5,420 | 5,420 | 16,000 |
| 1994/12/13 | 5,580 | 5,580 | 5,400 | 5,460 | 8,300 |
| 1994/12/12 | 5,670 | 5,740 | 5,600 | 5,600 | 11,600 |
| 1994/12/09 | 5,800 | 5,860 | 5,700 | 5,700 | 19,800 |
| 1994/12/08 | 5,790 | 5,900 | 5,770 | 5,900 | 16,100 |
| 1994/12/07 | 5,800 | 5,800 | 5,760 | 5,800 | 11,300 |
| 1994/12/06 | 5,720 | 5,820 | 5,700 | 5,810 | 22,700 |
| 1994/12/05 | 5,820 | 5,820 | 5,760 | 5,800 | 29,200 |
| 1994/12/02 | 5,650 | 5,850 | 5,650 | 5,700 | 101,600 |
| 1994/12/01 | 5,450 | 5,700 | 5,410 | 5,680 | 45,900 |
| 1994/11/30 | 5,400 | 5,400 | 5,350 | 5,350 | 8,400 |
| 1994/11/29 | 5,390 | 5,390 | 5,280 | 5,350 | 11,300 |
| 1994/11/28 | 5,340 | 5,340 | 5,280 | 5,290 | 12,000 |
| 1994/11/25 | 5,400 | 5,450 | 5,240 | 5,250 | 18,400 |
| 1994/11/24 | 5,250 | 5,320 | 5,250 | 5,300 | 18,400 |
| 1994/11/22 | 5,250 | 5,350 | 5,220 | 5,350 | 29,400 |
| 1994/11/21 | 5,480 | 5,480 | 5,350 | 5,350 | 5,600 |
| 1994/11/18 | 5,410 | 5,450 | 5,400 | 5,430 | 6,600 |
| 1994/11/17 | 5,430 | 5,470 | 5,430 | 5,430 | 4,900 |
| 1994/11/16 | 5,430 | 5,430 | 5,330 | 5,400 | 11,200 |
| 1994/11/15 | 5,310 | 5,430 | 5,300 | 5,330 | 27,100 |
| 1994/11/14 | 5,200 | 5,300 | 5,110 | 5,300 | 4,500 |
| 1994/11/11 | 5,070 | 5,200 | 5,060 | 5,200 | 18,700 |
| 1994/11/10 | 5,300 | 5,340 | 5,150 | 5,150 | 13,200 |
| 1994/11/09 | 5,360 | 5,380 | 5,330 | 5,340 | 18,700 |
| 1994/11/08 | 5,410 | 5,450 | 5,350 | 5,370 | 8,700 |
| 1994/11/07 | 5,480 | 5,480 | 5,410 | 5,420 | 15,500 |
| 1994/11/04 | 5,480 | 5,480 | 5,370 | 5,450 | 13,700 |
| 1994/11/02 | 5,400 | 5,400 | 5,300 | 5,400 | 23,800 |
| 1994/11/01 | 5,400 | 5,480 | 5,370 | 5,370 | 25,500 |
| 1994/10/31 | 5,350 | 5,450 | 5,350 | 5,410 | 9,000 |
| 1994/10/28 | 5,310 | 5,350 | 5,250 | 5,250 | 27,600 |
| 1994/10/27 | 5,220 | 5,400 | 5,200 | 5,260 | 24,600 |
| 1994/10/26 | 5,210 | 5,210 | 5,100 | 5,160 | 32,000 |
| 1994/10/25 | 5,090 | 5,520 | 5,040 | 5,170 | 43,100 |
| 1994/10/24 | 5,300 | 5,300 | 5,150 | 5,150 | 33,000 |
| 1994/10/21 | 5,440 | 5,440 | 5,320 | 5,340 | 18,100 |
| 1994/10/20 | 5,440 | 5,470 | 5,430 | 5,460 | 13,800 |
| 1994/10/19 | 5,480 | 5,490 | 5,410 | 5,450 | 8,500 |
| 1994/10/18 | 5,370 | 5,450 | 5,300 | 5,450 | 11,100 |
| 1994/10/17 | 5,580 | 5,580 | 5,340 | 5,370 | 16,800 |
| 1994/10/14 | 5,500 | 5,520 | 5,410 | 5,500 | 14,000 |
| 1994/10/13 | 5,600 | 5,600 | 5,450 | 5,500 | 20,600 |
| 1994/10/12 | 5,500 | 5,610 | 5,480 | 5,610 | 36,300 |
| 1994/10/11 | 5,410 | 5,490 | 5,410 | 5,490 | 8,100 |
| 1994/10/07 | 5,440 | 5,440 | 5,350 | 5,400 | 15,600 |
| 1994/10/06 | 5,370 | 5,390 | 5,320 | 5,370 | 14,200 |
| 1994/10/05 | 5,390 | 5,400 | 5,220 | 5,400 | 61,100 |
| 1994/10/04 | 5,770 | 5,780 | 5,420 | 5,420 | 23,700 |
| 1994/10/03 | 5,870 | 5,870 | 5,740 | 5,770 | 3,100 |
| 1994/09/30 | 5,770 | 5,820 | 5,770 | 5,770 | 10,400 |
| 1994/09/29 | 5,750 | 5,830 | 5,750 | 5,760 | 10,000 |
| 1994/09/28 | 5,830 | 5,830 | 5,710 | 5,740 | 13,100 |
| 1994/09/27 | 5,840 | 5,860 | 5,730 | 5,730 | 18,600 |
| 1994/09/26 | 5,960 | 5,960 | 5,810 | 5,900 | 22,400 |
| 1994/09/22 | 5,970 | 5,970 | 5,880 | 5,960 | 19,400 |
| 1994/09/21 | 5,960 | 6,010 | 5,960 | 5,980 | 10,000 |
| 1994/09/20 | 5,980 | 6,030 | 5,910 | 6,030 | 20,600 |
| 1994/09/19 | 6,210 | 6,210 | 5,880 | 5,880 | 19,100 |
| 1994/09/16 | 6,300 | 6,300 | 6,220 | 6,220 | 7,200 |
| 1994/09/14 | 6,310 | 6,330 | 6,280 | 6,280 | 10,200 |
| 1994/09/13 | 6,320 | 6,380 | 6,310 | 6,320 | 6,500 |
| 1994/09/12 | 6,330 | 6,350 | 6,320 | 6,330 | 3,900 |
| 1994/09/09 | 6,360 | 6,390 | 6,300 | 6,310 | 21,300 |
| 1994/09/08 | 6,320 | 6,360 | 6,300 | 6,300 | 13,200 |
| 1994/09/07 | 6,330 | 6,340 | 6,300 | 6,300 | 17,600 |
| 1994/09/06 | 6,340 | 6,360 | 6,300 | 6,320 | 13,100 |
| 1994/09/05 | 6,410 | 6,450 | 6,340 | 6,340 | 11,800 |
| 1994/09/02 | 6,390 | 6,410 | 6,370 | 6,400 | 3,900 |
| 1994/09/01 | 6,330 | 6,370 | 6,330 | 6,360 | 8,400 |
| 1994/08/31 | 6,320 | 6,380 | 6,300 | 6,300 | 10,600 |
| 1994/08/30 | 6,380 | 6,390 | 6,340 | 6,390 | 8,100 |
| 1994/08/29 | 6,400 | 6,450 | 6,370 | 6,390 | 9,800 |
| 1994/08/26 | 6,460 | 6,500 | 6,390 | 6,390 | 14,700 |
| 1994/08/25 | 6,430 | 6,500 | 6,430 | 6,460 | 1,900 |
| 1994/08/24 | 6,400 | 6,450 | 6,380 | 6,450 | 12,000 |
| 1994/08/23 | 6,390 | 6,530 | 6,390 | 6,400 | 9,200 |
| 1994/08/22 | 6,460 | 6,460 | 6,380 | 6,380 | 19,300 |
| 1994/08/19 | 6,500 | 6,500 | 6,390 | 6,440 | 12,600 |
| 1994/08/18 | 6,610 | 6,610 | 6,510 | 6,510 | 6,600 |
| 1994/08/17 | 6,640 | 6,640 | 6,570 | 6,600 | 3,800 |
| 1994/08/16 | 6,630 | 6,650 | 6,610 | 6,640 | 23,900 |
| 1994/08/15 | 6,670 | 6,670 | 6,580 | 6,620 | 8,300 |
| 1994/08/12 | 6,610 | 6,620 | 6,570 | 6,570 | 7,400 |
| 1994/08/11 | 6,640 | 6,680 | 6,630 | 6,650 | 5,700 |
| 1994/08/10 | 6,650 | 6,660 | 6,610 | 6,640 | 10,700 |
| 1994/08/09 | 6,750 | 6,750 | 6,640 | 6,650 | 6,200 |
| 1994/08/08 | 6,670 | 6,680 | 6,650 | 6,680 | 9,600 |
| 1994/08/05 | 6,700 | 6,700 | 6,650 | 6,670 | 11,300 |
| 1994/08/04 | 6,720 | 6,730 | 6,650 | 6,730 | 4,900 |
| 1994/08/03 | 6,720 | 6,750 | 6,660 | 6,720 | 7,500 |
| 1994/08/02 | 6,750 | 6,750 | 6,660 | 6,730 | 6,000 |
| 1994/08/01 | 6,670 | 6,720 | 6,660 | 6,670 | 4,100 |
| 1994/07/29 | 6,730 | 6,750 | 6,660 | 6,750 | 4,900 |
| 1994/07/28 | 6,660 | 6,660 | 6,620 | 6,620 | 24,900 |
| 1994/07/27 | 6,710 | 6,730 | 6,650 | 6,660 | 6,500 |
| 1994/07/26 | 6,720 | 6,750 | 6,660 | 6,720 | 9,700 |
| 1994/07/25 | 6,750 | 6,750 | 6,720 | 6,750 | 4,500 |
| 1994/07/22 | 6,760 | 6,820 | 6,750 | 6,820 | 3,700 |
| 1994/07/21 | 6,920 | 6,920 | 6,750 | 6,750 | 11,000 |
| 1994/07/20 | 6,920 | 6,920 | 6,820 | 6,830 | 17,300 |
| 1994/07/19 | 6,970 | 6,970 | 6,870 | 6,930 | 9,000 |
| 1994/07/18 | 6,970 | 6,970 | 6,900 | 6,900 | 6,200 |
| 1994/07/15 | 6,900 | 6,980 | 6,900 | 6,930 | 11,100 |
| 1994/07/14 | 6,890 | 6,900 | 6,850 | 6,850 | 9,800 |
| 1994/07/13 | 6,820 | 6,890 | 6,800 | 6,810 | 13,400 |
| 1994/07/12 | 6,870 | 6,870 | 6,700 | 6,760 | 14,800 |
| 1994/07/11 | 6,900 | 6,940 | 6,860 | 6,880 | 7,400 |
| 1994/07/08 | 7,150 | 7,150 | 7,000 | 7,000 | 26,600 |
| 1994/07/07 | 7,150 | 7,150 | 7,050 | 7,050 | 49,800 |
| 1994/07/06 | 7,130 | 7,180 | 7,040 | 7,050 | 24,900 |
| 1994/07/05 | 7,290 | 7,290 | 7,210 | 7,270 | 78,300 |
| 1994/07/04 | 7,260 | 7,330 | 7,220 | 7,290 | 58,900 |
| 1994/07/01 | 7,130 | 7,240 | 7,100 | 7,230 | 94,100 |
| 1994/06/30 | 7,000 | 7,190 | 6,990 | 7,150 | 110,600 |
| 1994/06/29 | 6,890 | 7,100 | 6,820 | 7,100 | 132,200 |
| 1994/06/28 | 6,740 | 6,900 | 6,730 | 6,890 | 39,100 |
| 1994/06/27 | 6,700 | 6,740 | 6,660 | 6,700 | 22,200 |
| 1994/06/24 | 6,780 | 6,820 | 6,700 | 6,810 | 36,900 |
| 1994/06/23 | 6,590 | 6,780 | 6,570 | 6,780 | 36,200 |
| 1994/06/22 | 6,460 | 6,600 | 6,460 | 6,600 | 20,900 |
| 1994/06/21 | 6,570 | 6,600 | 6,560 | 6,560 | 12,500 |
| 1994/06/20 | 6,620 | 6,650 | 6,600 | 6,600 | 13,500 |
| 1994/06/17 | 6,610 | 6,640 | 6,600 | 6,600 | 14,500 |
| 1994/06/16 | 6,620 | 6,620 | 6,580 | 6,600 | 47,100 |
| 1994/06/15 | 6,640 | 6,660 | 6,610 | 6,630 | 26,000 |
| 1994/06/14 | 6,550 | 6,640 | 6,500 | 6,600 | 17,000 |
| 1994/06/13 | 6,450 | 6,480 | 6,400 | 6,480 | 23,900 |
| 1994/06/10 | 6,440 | 6,480 | 6,410 | 6,430 | 48,000 |
| 1994/06/09 | 6,550 | 6,580 | 6,510 | 6,540 | 23,400 |
| 1994/06/08 | 6,590 | 6,600 | 6,550 | 6,600 | 15,400 |
| 1994/06/07 | 6,600 | 6,670 | 6,510 | 6,630 | 5,700 |
| 1994/06/06 | 6,690 | 6,700 | 6,600 | 6,610 | 9,500 |
| 1994/06/03 | 6,640 | 6,680 | 6,630 | 6,670 | 8,900 |
| 1994/06/02 | 6,580 | 6,700 | 6,580 | 6,640 | 22,900 |
| 1994/06/01 | 6,490 | 6,550 | 6,450 | 6,550 | 8,900 |
| 1994/05/31 | 6,300 | 6,430 | 6,300 | 6,430 | 5,100 |
| 1994/05/30 | 6,300 | 6,350 | 6,290 | 6,290 | 9,600 |
| 1994/05/27 | 6,300 | 6,330 | 6,280 | 6,290 | 15,300 |
| 1994/05/26 | 6,320 | 6,320 | 6,290 | 6,300 | 31,900 |
| 1994/05/25 | 6,320 | 6,350 | 6,300 | 6,320 | 26,900 |
| 1994/05/24 | 6,380 | 6,380 | 6,310 | 6,310 | 35,600 |
| 1994/05/23 | 6,420 | 6,470 | 6,370 | 6,380 | 11,400 |
| 1994/05/20 | 6,510 | 6,510 | 6,470 | 6,490 | 4,100 |
| 1994/05/19 | 6,510 | 6,510 | 6,430 | 6,430 | 5,200 |
| 1994/05/18 | 6,600 | 6,600 | 6,500 | 6,500 | 7,100 |
| 1994/05/17 | 6,530 | 6,530 | 6,500 | 6,510 | 4,700 |
| 1994/05/16 | 6,640 | 6,640 | 6,510 | 6,510 | 10,600 |
| 1994/05/13 | 6,570 | 6,570 | 6,500 | 6,500 | 41,500 |
| 1994/05/12 | 6,560 | 6,580 | 6,500 | 6,570 | 18,200 |
| 1994/05/11 | 6,600 | 6,630 | 6,570 | 6,580 | 26,200 |
| 1994/05/10 | 6,480 | 6,530 | 6,460 | 6,460 | 14,900 |
| 1994/05/09 | 6,510 | 6,540 | 6,500 | 6,500 | 12,500 |
| 1994/05/06 | 6,500 | 6,570 | 6,500 | 6,540 | 10,000 |
| 1994/05/02 | 6,500 | 6,580 | 6,500 | 6,500 | 8,100 |
| 1994/04/28 | 6,550 | 6,580 | 6,530 | 6,550 | 7,800 |
| 1994/04/27 | 6,510 | 6,590 | 6,510 | 6,590 | 8,300 |
| 1994/04/26 | 6,510 | 6,590 | 6,510 | 6,580 | 9,000 |
| 1994/04/25 | 6,620 | 6,620 | 6,510 | 6,510 | 11,100 |
| 1994/04/22 | 6,710 | 6,710 | 6,580 | 6,650 | 7,200 |
| 1994/04/21 | 6,650 | 6,650 | 6,600 | 6,610 | 10,500 |
| 1994/04/20 | 6,700 | 6,700 | 6,630 | 6,690 | 15,300 |
| 1994/04/19 | 6,700 | 6,700 | 6,610 | 6,630 | 26,500 |
| 1994/04/18 | 6,790 | 6,800 | 6,700 | 6,700 | 16,400 |
| 1994/04/15 | 6,650 | 6,780 | 6,650 | 6,750 | 18,100 |
| 1994/04/14 | 6,770 | 6,770 | 6,620 | 6,680 | 19,200 |
| 1994/04/13 | 6,890 | 6,930 | 6,770 | 6,770 | 35,000 |
| 1994/04/12 | 6,810 | 6,900 | 6,810 | 6,820 | 28,000 |
| 1994/04/11 | 6,840 | 6,840 | 6,750 | 6,820 | 7,600 |
| 1994/04/08 | 6,680 | 6,800 | 6,510 | 6,800 | 22,300 |
| 1994/04/07 | 6,670 | 6,690 | 6,600 | 6,690 | 19,900 |
| 1994/04/06 | 6,680 | 6,680 | 6,600 | 6,610 | 11,600 |
| 1994/04/05 | 6,680 | 6,700 | 6,600 | 6,610 | 24,500 |
| 1994/04/04 | 6,660 | 6,790 | 6,600 | 6,640 | 13,900 |
| 1994/04/01 | 6,670 | 6,750 | 6,670 | 6,740 | 20,000 |
| 1994/03/31 | 6,690 | 6,710 | 6,610 | 6,670 | 26,200 |
| 1994/03/30 | 6,650 | 6,790 | 6,640 | 6,790 | 44,900 |
| 1994/03/29 | 6,920 | 7,030 | 6,750 | 6,800 | 71,200 |
| 1994/03/28 | 6,420 | 6,860 | 6,420 | 6,820 | 67,100 |
| 1994/03/25 | 6,410 | 6,450 | 6,400 | 6,410 | 14,100 |
| 1994/03/24 | 6,400 | 6,450 | 6,380 | 6,430 | 26,000 |
| 1994/03/23 | 6,440 | 6,450 | 6,390 | 6,410 | 11,200 |
| 1994/03/22 | 6,470 | 6,470 | 6,350 | 6,380 | 15,100 |
| 1994/03/18 | 6,370 | 6,410 | 6,370 | 6,370 | 29,600 |
| 1994/03/17 | 6,400 | 6,410 | 6,380 | 6,400 | 18,300 |
| 1994/03/16 | 6,400 | 6,440 | 6,350 | 6,390 | 59,000 |
| 1994/03/15 | 6,340 | 6,380 | 6,310 | 6,350 | 60,300 |
| 1994/03/14 | 6,340 | 6,380 | 6,310 | 6,380 | 18,900 |
| 1994/03/11 | 6,480 | 6,480 | 6,330 | 6,370 | 43,100 |
| 1994/03/10 | 6,350 | 6,400 | 6,330 | 6,380 | 10,600 |
| 1994/03/09 | 6,350 | 6,370 | 6,300 | 6,340 | 10,400 |
| 1994/03/08 | 6,340 | 6,380 | 6,300 | 6,350 | 28,000 |
| 1994/03/07 | 6,310 | 6,340 | 6,280 | 6,280 | 20,100 |
| 1994/03/04 | 6,310 | 6,370 | 6,300 | 6,370 | 26,300 |
| 1994/03/03 | 6,330 | 6,370 | 6,300 | 6,300 | 10,900 |
| 1994/03/02 | 6,330 | 6,400 | 6,310 | 6,340 | 16,300 |
| 1994/03/01 | 6,350 | 6,390 | 6,330 | 6,380 | 25,200 |
| 1994/02/28 | 6,330 | 6,410 | 6,310 | 6,350 | 31,600 |
| 1994/02/25 | 6,350 | 6,430 | 6,290 | 6,430 | 18,400 |
| 1994/02/24 | 6,430 | 6,470 | 6,320 | 6,420 | 32,200 |
| 1994/02/23 | 6,430 | 6,430 | 6,380 | 6,380 | 10,800 |
| 1994/02/22 | 6,430 | 6,430 | 6,300 | 6,340 | 10,200 |
| 1994/02/21 | 6,340 | 6,340 | 6,250 | 6,330 | 25,200 |
| 1994/02/18 | 6,460 | 6,470 | 6,400 | 6,400 | 10,200 |
| 1994/02/17 | 6,360 | 6,470 | 6,360 | 6,470 | 17,800 |
| 1994/02/16 | 6,520 | 6,520 | 6,400 | 6,450 | 15,800 |
| 1994/02/15 | 6,350 | 6,440 | 6,230 | 6,420 | 37,500 |
| 1994/02/14 | 6,650 | 6,650 | 6,500 | 6,550 | 23,600 |
| 1994/02/10 | 6,760 | 6,850 | 6,740 | 6,820 | 21,000 |
| 1994/02/09 | 6,990 | 6,990 | 6,740 | 6,810 | 24,900 |
| 1994/02/08 | 6,670 | 6,900 | 6,630 | 6,850 | 50,700 |
| 1994/02/07 | 6,490 | 6,550 | 6,450 | 6,490 | 36,000 |
| 1994/02/04 | 6,490 | 6,560 | 6,450 | 6,480 | 34,400 |
| 1994/02/03 | 6,390 | 6,450 | 6,310 | 6,450 | 23,400 |
| 1994/02/02 | 6,290 | 6,290 | 6,150 | 6,290 | 61,400 |
| 1994/02/01 | 6,750 | 6,750 | 6,300 | 6,440 | 49,600 |
| 1994/01/31 | 6,790 | 6,790 | 6,550 | 6,650 | 70,500 |
| 1994/01/28 | 6,300 | 6,490 | 6,280 | 6,490 | 23,000 |
| 1994/01/27 | 6,620 | 6,620 | 6,320 | 6,390 | 33,400 |
| 1994/01/26 | 6,710 | 6,710 | 6,480 | 6,550 | 26,800 |
| 1994/01/25 | 6,680 | 6,750 | 6,650 | 6,700 | 15,800 |
| 1994/01/24 | 6,500 | 6,600 | 6,490 | 6,510 | 28,300 |
| 1994/01/21 | 7,000 | 7,000 | 6,600 | 6,800 | 56,900 |
| 1994/01/20 | 7,200 | 7,200 | 7,060 | 7,100 | 14,600 |
| 1994/01/19 | 7,140 | 7,150 | 7,070 | 7,140 | 11,900 |
| 1994/01/18 | 7,110 | 7,130 | 7,060 | 7,060 | 9,100 |
| 1994/01/17 | 7,090 | 7,140 | 7,060 | 7,060 | 17,800 |
| 1994/01/14 | 7,170 | 7,190 | 7,070 | 7,100 | 42,300 |
| 1994/01/13 | 7,340 | 7,340 | 7,060 | 7,070 | 20,200 |
| 1994/01/12 | 7,440 | 7,440 | 7,300 | 7,400 | 112,700 |
| 1994/01/11 | 7,250 | 7,400 | 7,250 | 7,400 | 22,300 |
| 1994/01/10 | 7,440 | 7,440 | 7,200 | 7,200 | 14,200 |
| 1994/01/07 | 7,240 | 7,300 | 7,180 | 7,300 | 4,200 |
| 1994/01/06 | 7,490 | 7,500 | 7,350 | 7,360 | 19,500 |
| 1994/01/05 | 7,300 | 7,420 | 7,300 | 7,400 | 50,500 |
| 1994/01/04 | 7,180 | 7,300 | 7,180 | 7,300 | 21,600 |