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 |
|---|---|---|---|---|---|
| 1996/12/30 | 8,300 | 8,310 | 8,240 | 8,250 | 2,000 |
| 1996/12/27 | 8,300 | 8,400 | 8,290 | 8,350 | 6,500 |
| 1996/12/26 | 8,300 | 8,340 | 8,210 | 8,300 | 12,100 |
| 1996/12/25 | 8,270 | 8,300 | 8,200 | 8,200 | 10,000 |
| 1996/12/24 | 8,250 | 8,340 | 8,150 | 8,150 | 19,600 |
| 1996/12/20 | 8,180 | 8,250 | 8,100 | 8,200 | 12,800 |
| 1996/12/19 | 8,220 | 8,250 | 8,160 | 8,200 | 15,800 |
| 1996/12/18 | 8,280 | 8,300 | 8,200 | 8,200 | 11,600 |
| 1996/12/17 | 8,070 | 8,300 | 8,030 | 8,300 | 26,200 |
| 1996/12/16 | 8,180 | 8,180 | 8,100 | 8,170 | 9,900 |
| 1996/12/13 | 8,090 | 8,280 | 8,090 | 8,280 | 80,400 |
| 1996/12/12 | 8,160 | 8,300 | 8,160 | 8,290 | 6,100 |
| 1996/12/11 | 8,390 | 8,500 | 8,300 | 8,300 | 43,600 |
| 1996/12/10 | 8,350 | 8,430 | 8,250 | 8,370 | 18,800 |
| 1996/12/09 | 8,280 | 8,380 | 8,240 | 8,330 | 25,800 |
| 1996/12/06 | 8,150 | 8,300 | 8,150 | 8,300 | 42,500 |
| 1996/12/05 | 7,970 | 8,090 | 7,880 | 8,090 | 15,400 |
| 1996/12/04 | 7,900 | 8,000 | 7,890 | 8,000 | 4,000 |
| 1996/12/03 | 7,940 | 8,000 | 7,900 | 8,000 | 4,400 |
| 1996/12/02 | 8,000 | 8,000 | 7,880 | 7,880 | 6,800 |
| 1996/11/29 | 8,150 | 8,300 | 8,010 | 8,010 | 43,400 |
| 1996/11/28 | 8,070 | 8,250 | 8,070 | 8,250 | 39,900 |
| 1996/11/27 | 8,130 | 8,150 | 8,050 | 8,130 | 14,000 |
| 1996/11/26 | 8,030 | 8,120 | 8,030 | 8,100 | 33,400 |
| 1996/11/25 | 7,930 | 8,020 | 7,930 | 8,000 | 34,000 |
| 1996/11/22 | 7,760 | 7,930 | 7,750 | 7,930 | 20,000 |
| 1996/11/21 | 7,850 | 7,930 | 7,850 | 7,860 | 6,600 |
| 1996/11/20 | 7,880 | 7,890 | 7,730 | 7,870 | 7,200 |
| 1996/11/19 | 7,760 | 7,880 | 7,700 | 7,880 | 8,000 |
| 1996/11/18 | 7,700 | 7,780 | 7,650 | 7,780 | 11,400 |
| 1996/11/15 | 7,660 | 7,720 | 7,610 | 7,610 | 11,100 |
| 1996/11/14 | 7,520 | 7,600 | 7,510 | 7,600 | 5,200 |
| 1996/11/13 | 7,430 | 7,520 | 7,420 | 7,520 | 4,500 |
| 1996/11/12 | 7,510 | 7,510 | 7,510 | 7,510 | 200 |
| 1996/11/11 | 7,580 | 7,580 | 7,490 | 7,500 | 5,900 |
| 1996/11/08 | 7,510 | 7,590 | 7,490 | 7,580 | 10,800 |
| 1996/11/07 | 7,690 | 7,690 | 7,550 | 7,550 | 1,400 |
| 1996/11/06 | 7,600 | 7,600 | 7,460 | 7,590 | 8,600 |
| 1996/11/05 | 7,440 | 7,620 | 7,440 | 7,610 | 7,200 |
| 1996/11/01 | 7,400 | 7,400 | 7,250 | 7,390 | 2,500 |
| 1996/10/31 | 7,300 | 7,350 | 7,200 | 7,200 | 24,000 |
| 1996/10/30 | 7,490 | 7,500 | 7,400 | 7,400 | 2,300 |
| 1996/10/29 | 7,630 | 7,680 | 7,590 | 7,680 | 1,700 |
| 1996/10/28 | 7,550 | 7,720 | 7,550 | 7,710 | 9,100 |
| 1996/10/25 | 7,610 | 7,620 | 7,550 | 7,580 | 12,900 |
| 1996/10/24 | 7,480 | 7,610 | 7,480 | 7,550 | 14,500 |
| 1996/10/23 | 7,420 | 7,490 | 7,420 | 7,490 | 4,800 |
| 1996/10/22 | 7,350 | 7,450 | 7,330 | 7,370 | 4,000 |
| 1996/10/21 | 7,480 | 7,480 | 7,420 | 7,420 | 1,900 |
| 1996/10/18 | 7,450 | 7,550 | 7,420 | 7,420 | 9,800 |
| 1996/10/17 | 7,300 | 7,400 | 7,260 | 7,370 | 2,000 |
| 1996/10/16 | 7,300 | 7,300 | 7,200 | 7,200 | 700 |
| 1996/10/15 | 7,180 | 7,210 | 7,130 | 7,210 | 800 |
| 1996/10/14 | 7,330 | 7,330 | 7,150 | 7,180 | 1,700 |
| 1996/10/11 | 7,340 | 7,340 | 7,340 | 7,340 | 500 |
| 1996/10/09 | 7,240 | 7,350 | 7,240 | 7,290 | 14,200 |
| 1996/10/08 | 7,250 | 7,330 | 7,250 | 7,280 | 5,000 |
| 1996/10/07 | 7,380 | 7,380 | 7,350 | 7,350 | 7,300 |
| 1996/10/04 | 7,350 | 7,430 | 7,350 | 7,360 | 17,000 |
| 1996/10/03 | 7,300 | 7,420 | 7,300 | 7,420 | 13,000 |
| 1996/10/02 | 7,290 | 7,300 | 7,250 | 7,300 | 3,900 |
| 1996/10/01 | 7,230 | 7,290 | 7,200 | 7,250 | 5,600 |
| 1996/09/30 | 7,080 | 7,200 | 7,080 | 7,200 | 2,800 |
| 1996/09/27 | 7,200 | 7,200 | 7,010 | 7,150 | 11,700 |
| 1996/09/26 | 7,230 | 7,230 | 7,190 | 7,230 | 4,000 |
| 1996/09/25 | 7,100 | 7,100 | 7,010 | 7,010 | 6,000 |
| 1996/09/24 | 7,200 | 7,250 | 7,150 | 7,200 | 1,700 |
| 1996/09/20 | 7,320 | 7,320 | 7,270 | 7,270 | 3,300 |
| 1996/09/19 | 7,300 | 7,380 | 7,160 | 7,380 | 4,800 |
| 1996/09/18 | 7,460 | 7,480 | 7,350 | 7,350 | 18,800 |
| 1996/09/17 | 7,440 | 7,510 | 7,380 | 7,500 | 27,600 |
| 1996/09/13 | 6,900 | 7,190 | 6,900 | 7,170 | 49,700 |
| 1996/09/12 | 6,740 | 6,800 | 6,700 | 6,800 | 12,700 |
| 1996/09/11 | 6,650 | 6,680 | 6,560 | 6,650 | 5,700 |
| 1996/09/10 | 6,750 | 6,750 | 6,600 | 6,600 | 7,500 |
| 1996/09/09 | 6,710 | 6,780 | 6,660 | 6,660 | 3,100 |
| 1996/09/06 | 6,710 | 6,800 | 6,610 | 6,610 | 6,200 |
| 1996/09/05 | 6,850 | 6,850 | 6,750 | 6,810 | 5,100 |
| 1996/09/04 | 6,610 | 6,760 | 6,610 | 6,760 | 6,900 |
| 1996/09/03 | 6,570 | 6,650 | 6,520 | 6,640 | 6,900 |
| 1996/09/02 | 6,550 | 6,650 | 6,510 | 6,510 | 4,100 |
| 1996/08/30 | 6,510 | 6,570 | 6,500 | 6,510 | 12,800 |
| 1996/08/29 | 6,710 | 6,710 | 6,550 | 6,600 | 6,400 |
| 1996/08/28 | 6,710 | 6,750 | 6,710 | 6,720 | 6,600 |
| 1996/08/27 | 6,680 | 6,840 | 6,680 | 6,700 | 3,600 |
| 1996/08/26 | 6,580 | 6,600 | 6,550 | 6,580 | 13,600 |
| 1996/08/23 | 6,700 | 6,700 | 6,500 | 6,510 | 19,500 |
| 1996/08/22 | 6,760 | 6,820 | 6,730 | 6,730 | 3,600 |
| 1996/08/21 | 7,000 | 7,040 | 6,800 | 6,850 | 12,200 |
| 1996/08/20 | 7,100 | 7,100 | 6,980 | 7,000 | 5,800 |
| 1996/08/19 | 7,100 | 7,130 | 7,080 | 7,100 | 2,100 |
| 1996/08/16 | 7,150 | 7,200 | 7,050 | 7,100 | 26,900 |
| 1996/08/15 | 6,880 | 7,100 | 6,850 | 7,050 | 14,800 |
| 1996/08/13 | 7,790 | 7,800 | 7,690 | 7,740 | 4,400 |
| 1996/08/12 | 7,480 | 7,700 | 7,470 | 7,700 | 5,600 |
| 1996/08/09 | 7,380 | 7,400 | 7,300 | 7,400 | 2,200 |
| 1996/08/08 | 7,400 | 7,400 | 7,380 | 7,380 | 3,500 |
| 1996/08/07 | 7,360 | 7,400 | 7,310 | 7,310 | 2,500 |
| 1996/08/06 | 7,400 | 7,400 | 7,250 | 7,300 | 3,500 |
| 1996/08/05 | 7,540 | 7,580 | 7,480 | 7,480 | 7,000 |
| 1996/08/02 | 7,550 | 7,580 | 7,500 | 7,500 | 3,000 |
| 1996/08/01 | 7,540 | 7,620 | 7,540 | 7,580 | 11,700 |
| 1996/07/31 | 7,330 | 7,440 | 7,330 | 7,440 | 4,500 |
| 1996/07/30 | 7,220 | 7,280 | 7,220 | 7,280 | 2,500 |
| 1996/07/29 | 7,240 | 7,300 | 7,240 | 7,270 | 3,000 |
| 1996/07/26 | 7,250 | 7,300 | 7,220 | 7,220 | 1,000 |
| 1996/07/25 | 7,230 | 7,260 | 7,150 | 7,250 | 6,000 |
| 1996/07/24 | 7,320 | 7,350 | 7,240 | 7,300 | 2,000 |
| 1996/07/23 | 7,250 | 7,420 | 7,250 | 7,350 | 17,400 |
| 1996/07/22 | 7,290 | 7,290 | 7,280 | 7,280 | 400 |
| 1996/07/19 | 7,300 | 7,300 | 7,200 | 7,290 | 6,600 |
| 1996/07/18 | 7,200 | 7,250 | 7,150 | 7,200 | 11,200 |
| 1996/07/17 | 7,350 | 7,400 | 7,200 | 7,250 | 8,000 |
| 1996/07/16 | 7,520 | 7,520 | 7,360 | 7,450 | 17,300 |
| 1996/07/15 | 7,600 | 7,700 | 7,600 | 7,620 | 1,100 |
| 1996/07/12 | 7,840 | 7,840 | 7,780 | 7,780 | 3,900 |
| 1996/07/11 | 7,970 | 7,970 | 7,900 | 7,900 | 2,900 |
| 1996/07/10 | 8,000 | 8,000 | 7,980 | 7,980 | 1,200 |
| 1996/07/09 | 7,970 | 8,030 | 7,940 | 7,980 | 5,600 |
| 1996/07/08 | 8,100 | 8,100 | 7,930 | 7,940 | 4,800 |
| 1996/07/05 | 8,210 | 8,210 | 8,100 | 8,120 | 2,900 |
| 1996/07/04 | 8,280 | 8,280 | 8,200 | 8,200 | 7,700 |
| 1996/07/03 | 8,170 | 8,200 | 8,170 | 8,180 | 1,700 |
| 1996/07/02 | 8,160 | 8,190 | 8,160 | 8,190 | 6,300 |
| 1996/07/01 | 8,160 | 8,240 | 8,160 | 8,170 | 3,500 |
| 1996/06/28 | 8,260 | 8,260 | 8,150 | 8,170 | 16,300 |
| 1996/06/27 | 8,420 | 8,420 | 8,250 | 8,250 | 15,000 |
| 1996/06/26 | 8,100 | 8,550 | 8,090 | 8,290 | 142,200 |
| 1996/06/25 | 8,080 | 8,130 | 8,010 | 8,010 | 3,600 |
| 1996/06/24 | 8,120 | 8,180 | 8,120 | 8,160 | 7,200 |
| 1996/06/21 | 8,150 | 8,200 | 8,120 | 8,130 | 3,200 |
| 1996/06/20 | 8,150 | 8,150 | 8,000 | 8,140 | 5,600 |
| 1996/06/19 | 8,300 | 8,300 | 8,150 | 8,150 | 10,600 |
| 1996/06/18 | 8,420 | 8,420 | 8,320 | 8,400 | 16,500 |
| 1996/06/17 | 8,300 | 8,440 | 8,300 | 8,420 | 11,700 |
| 1996/06/14 | 8,030 | 8,200 | 8,030 | 8,200 | 52,800 |
| 1996/06/13 | 8,020 | 8,090 | 8,000 | 8,050 | 14,300 |
| 1996/06/12 | 8,000 | 8,100 | 8,000 | 8,020 | 4,600 |
| 1996/06/11 | 7,980 | 8,000 | 7,940 | 8,000 | 2,400 |
| 1996/06/10 | 7,900 | 7,990 | 7,850 | 7,990 | 3,500 |
| 1996/06/07 | 8,110 | 8,110 | 7,950 | 7,950 | 4,200 |
| 1996/06/06 | 7,950 | 8,050 | 7,950 | 8,010 | 12,000 |
| 1996/06/05 | 7,920 | 7,980 | 7,920 | 7,950 | 3,100 |
| 1996/06/04 | 7,930 | 7,950 | 7,880 | 7,880 | 6,100 |
| 1996/06/03 | 8,000 | 8,000 | 7,830 | 7,830 | 5,500 |
| 1996/05/31 | 7,920 | 7,980 | 7,910 | 7,930 | 8,500 |
| 1996/05/30 | 7,870 | 7,940 | 7,850 | 7,900 | 4,000 |
| 1996/05/29 | 7,890 | 8,000 | 7,890 | 7,970 | 3,800 |
| 1996/05/28 | 7,950 | 8,000 | 7,910 | 7,950 | 5,900 |
| 1996/05/27 | 7,940 | 7,940 | 7,850 | 7,920 | 6,200 |
| 1996/05/24 | 7,910 | 7,980 | 7,830 | 7,950 | 11,400 |
| 1996/05/23 | 8,200 | 8,200 | 7,810 | 7,930 | 17,600 |
| 1996/05/22 | 8,360 | 8,500 | 8,360 | 8,400 | 3,000 |
| 1996/05/21 | 8,350 | 8,400 | 8,350 | 8,380 | 2,900 |
| 1996/05/20 | 8,510 | 8,570 | 8,490 | 8,500 | 10,400 |
| 1996/05/17 | 8,490 | 8,510 | 8,450 | 8,460 | 18,400 |
| 1996/05/16 | 8,400 | 8,600 | 8,370 | 8,500 | 49,900 |
| 1996/05/15 | 8,300 | 8,390 | 8,250 | 8,370 | 21,400 |
| 1996/05/14 | 8,120 | 8,220 | 8,100 | 8,140 | 5,100 |
| 1996/05/13 | 8,250 | 8,250 | 8,120 | 8,120 | 6,500 |
| 1996/05/10 | 8,160 | 8,200 | 8,030 | 8,030 | 6,600 |
| 1996/05/09 | 8,240 | 8,260 | 8,100 | 8,170 | 7,600 |
| 1996/05/08 | 8,250 | 8,320 | 8,210 | 8,210 | 25,300 |
| 1996/05/07 | 8,150 | 8,300 | 8,110 | 8,300 | 23,900 |
| 1996/05/02 | 8,100 | 8,190 | 8,100 | 8,100 | 16,900 |
| 1996/05/01 | 8,200 | 8,200 | 8,100 | 8,160 | 14,200 |
| 1996/04/30 | 7,940 | 8,050 | 7,850 | 8,000 | 38,100 |
| 1996/04/26 | 7,850 | 7,950 | 7,800 | 7,850 | 23,500 |
| 1996/04/25 | 7,900 | 7,950 | 7,700 | 7,750 | 11,400 |
| 1996/04/24 | 7,700 | 7,880 | 7,700 | 7,800 | 13,000 |
| 1996/04/23 | 7,500 | 7,600 | 7,500 | 7,600 | 10,100 |
| 1996/04/22 | 7,410 | 7,450 | 7,400 | 7,400 | 3,500 |
| 1996/04/19 | 7,300 | 7,300 | 7,220 | 7,280 | 3,900 |
| 1996/04/18 | 7,310 | 7,360 | 7,310 | 7,310 | 2,600 |
| 1996/04/17 | 7,400 | 7,400 | 7,350 | 7,370 | 1,500 |
| 1996/04/16 | 7,260 | 7,430 | 7,260 | 7,420 | 4,900 |
| 1996/04/15 | 7,370 | 7,380 | 7,250 | 7,250 | 6,100 |
| 1996/04/12 | 7,400 | 7,440 | 7,370 | 7,370 | 7,000 |
| 1996/04/11 | 7,240 | 7,380 | 7,240 | 7,350 | 4,600 |
| 1996/04/10 | 7,180 | 7,400 | 7,180 | 7,400 | 6,700 |
| 1996/04/09 | 7,000 | 7,110 | 6,990 | 7,100 | 4,900 |
| 1996/04/08 | 6,910 | 7,000 | 6,900 | 6,950 | 5,500 |
| 1996/04/05 | 6,980 | 7,000 | 6,910 | 7,000 | 1,900 |
| 1996/04/04 | 6,940 | 6,980 | 6,900 | 6,980 | 3,100 |
| 1996/04/03 | 7,000 | 7,000 | 6,940 | 6,940 | 6,000 |
| 1996/04/02 | 6,900 | 6,960 | 6,840 | 6,900 | 4,200 |
| 1996/04/01 | 6,780 | 6,970 | 6,780 | 6,900 | 6,100 |
| 1996/03/29 | 6,760 | 6,820 | 6,700 | 6,770 | 10,900 |
| 1996/03/28 | 6,730 | 6,790 | 6,700 | 6,700 | 4,200 |
| 1996/03/27 | 6,800 | 6,800 | 6,700 | 6,710 | 7,200 |
| 1996/03/26 | 6,810 | 6,830 | 6,750 | 6,830 | 6,500 |
| 1996/03/25 | 6,930 | 6,930 | 6,850 | 6,850 | 8,300 |
| 1996/03/22 | 6,840 | 7,000 | 6,830 | 6,990 | 13,800 |
| 1996/03/21 | 6,880 | 6,880 | 6,740 | 6,800 | 11,300 |
| 1996/03/19 | 6,800 | 6,820 | 6,770 | 6,780 | 9,600 |
| 1996/03/18 | 6,810 | 6,860 | 6,700 | 6,700 | 8,900 |
| 1996/03/15 | 6,550 | 6,900 | 6,550 | 6,800 | 41,200 |
| 1996/03/14 | 6,210 | 6,550 | 6,210 | 6,550 | 5,500 |
| 1996/03/13 | 6,450 | 6,460 | 6,250 | 6,310 | 21,200 |
| 1996/03/12 | 6,700 | 6,770 | 6,410 | 6,450 | 16,500 |
| 1996/03/11 | 6,690 | 6,700 | 6,600 | 6,600 | 15,400 |
| 1996/03/08 | 6,940 | 6,980 | 6,700 | 6,770 | 126,300 |
| 1996/03/07 | 7,020 | 7,060 | 6,980 | 6,980 | 11,500 |
| 1996/03/06 | 7,060 | 7,100 | 7,000 | 7,020 | 4,400 |
| 1996/03/05 | 7,240 | 7,250 | 7,050 | 7,050 | 4,400 |
| 1996/03/04 | 7,200 | 7,250 | 7,160 | 7,160 | 3,800 |
| 1996/03/01 | 7,050 | 7,250 | 7,000 | 7,250 | 1,900 |
| 1996/02/29 | 6,990 | 7,100 | 6,990 | 7,100 | 4,900 |
| 1996/02/28 | 7,000 | 7,090 | 7,000 | 7,020 | 16,600 |
| 1996/02/27 | 7,120 | 7,150 | 7,000 | 7,150 | 4,800 |
| 1996/02/26 | 7,070 | 7,200 | 7,070 | 7,190 | 2,000 |
| 1996/02/23 | 6,830 | 7,290 | 6,830 | 7,290 | 9,800 |
| 1996/02/22 | 6,880 | 6,900 | 6,770 | 6,770 | 21,900 |
| 1996/02/21 | 6,870 | 6,900 | 6,800 | 6,800 | 26,500 |
| 1996/02/20 | 7,000 | 7,000 | 6,810 | 6,880 | 21,500 |
| 1996/02/19 | 7,240 | 7,240 | 7,020 | 7,020 | 12,500 |
| 1996/02/16 | 7,280 | 7,300 | 7,200 | 7,280 | 7,800 |
| 1996/02/15 | 7,300 | 7,340 | 7,280 | 7,280 | 5,100 |
| 1996/02/14 | 7,240 | 7,400 | 7,240 | 7,400 | 7,500 |
| 1996/02/13 | 7,490 | 7,490 | 7,210 | 7,270 | 24,400 |
| 1996/02/09 | 7,500 | 7,520 | 7,460 | 7,500 | 7,600 |
| 1996/02/08 | 7,550 | 7,550 | 7,500 | 7,540 | 4,300 |
| 1996/02/07 | 7,450 | 7,550 | 7,350 | 7,540 | 8,600 |
| 1996/02/06 | 7,500 | 7,510 | 7,350 | 7,350 | 11,000 |
| 1996/02/05 | 7,650 | 7,660 | 7,510 | 7,550 | 15,400 |
| 1996/02/02 | 7,780 | 7,780 | 7,650 | 7,720 | 8,600 |
| 1996/02/01 | 7,840 | 7,840 | 7,780 | 7,780 | 4,000 |
| 1996/01/31 | 7,800 | 7,900 | 7,800 | 7,900 | 5,900 |
| 1996/01/30 | 7,800 | 7,800 | 7,750 | 7,780 | 2,600 |
| 1996/01/29 | 7,860 | 7,870 | 7,710 | 7,710 | 809,500 |
| 1996/01/26 | 7,730 | 7,780 | 7,700 | 7,780 | 9,600 |
| 1996/01/25 | 7,940 | 8,000 | 7,700 | 7,700 | 16,200 |
| 1996/01/24 | 7,700 | 7,840 | 7,700 | 7,840 | 5,100 |
| 1996/01/23 | 7,790 | 7,800 | 7,700 | 7,700 | 8,000 |
| 1996/01/22 | 7,880 | 7,890 | 7,680 | 7,740 | 13,500 |
| 1996/01/19 | 7,960 | 7,960 | 7,930 | 7,960 | 7,900 |
| 1996/01/18 | 8,050 | 8,050 | 7,950 | 8,000 | 8,800 |
| 1996/01/17 | 8,060 | 8,070 | 7,990 | 8,040 | 21,400 |
| 1996/01/16 | 8,000 | 8,050 | 7,980 | 7,990 | 31,500 |
| 1996/01/12 | 8,490 | 8,490 | 8,210 | 8,250 | 9,300 |
| 1996/01/11 | 8,400 | 8,430 | 8,360 | 8,430 | 27,200 |
| 1996/01/10 | 8,510 | 8,640 | 8,500 | 8,600 | 12,700 |
| 1996/01/09 | 8,600 | 8,670 | 8,550 | 8,550 | 53,500 |
| 1996/01/08 | 8,200 | 8,450 | 8,200 | 8,400 | 47,200 |
| 1996/01/05 | 7,910 | 8,100 | 7,910 | 8,100 | 23,500 |
| 1996/01/04 | 8,020 | 8,020 | 7,910 | 7,910 | 1,800 |