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 |
---|---|---|---|---|---|
1998/12/30 | 10,700 | 10,900 | 10,700 | 10,900 | 700 |
1998/12/29 | 10,900 | 10,900 | 10,740 | 10,740 | 2,200 |
1998/12/28 | 10,910 | 10,910 | 10,800 | 10,800 | 1,300 |
1998/12/25 | 10,650 | 10,880 | 10,650 | 10,820 | 2,100 |
1998/12/24 | 10,500 | 10,630 | 10,500 | 10,570 | 1,600 |
1998/12/22 | 10,840 | 10,840 | 10,620 | 10,700 | 2,600 |
1998/12/21 | 10,550 | 10,700 | 10,550 | 10,650 | 400 |
1998/12/18 | 10,780 | 10,830 | 10,780 | 10,830 | 1,000 |
1998/12/17 | 10,790 | 10,790 | 10,730 | 10,730 | 5,600 |
1998/12/16 | 10,660 | 10,780 | 10,650 | 10,750 | 1,200 |
1998/12/15 | 10,530 | 10,810 | 10,500 | 10,650 | 2,300 |
1998/12/14 | 10,890 | 10,900 | 10,720 | 10,730 | 4,400 |
1998/12/11 | 11,280 | 11,280 | 10,750 | 10,920 | 57,200 |
1998/12/10 | 11,230 | 11,370 | 11,230 | 11,320 | 900 |
1998/12/09 | 11,270 | 11,400 | 11,220 | 11,390 | 187,500 |
1998/12/08 | 11,400 | 11,400 | 11,400 | 11,400 | 100 |
1998/12/07 | 11,240 | 11,350 | 11,210 | 11,290 | 141,700 |
1998/12/04 | 11,590 | 11,590 | 11,400 | 11,400 | 700 |
1998/12/03 | 11,640 | 11,640 | 11,600 | 11,600 | 1,800 |
1998/12/02 | 11,500 | 11,750 | 11,500 | 11,750 | 8,800 |
1998/12/01 | 11,440 | 11,490 | 11,390 | 11,390 | 1,100 |
1998/11/30 | 11,620 | 11,660 | 11,550 | 11,660 | 4,700 |
1998/11/27 | 11,400 | 11,540 | 11,100 | 11,510 | 3,800 |
1998/11/26 | 11,370 | 11,370 | 11,370 | 11,370 | 200 |
1998/11/25 | 11,300 | 11,500 | 11,100 | 11,370 | 2,600 |
1998/11/24 | 10,680 | 11,250 | 10,680 | 11,250 | 4,800 |
1998/11/20 | 10,310 | 10,430 | 10,250 | 10,350 | 9,100 |
1998/11/19 | 10,700 | 10,700 | 10,350 | 10,490 | 7,000 |
1998/11/18 | 11,000 | 11,000 | 10,880 | 10,890 | 5,600 |
1998/11/17 | 11,400 | 11,490 | 11,400 | 11,490 | 3,100 |
1998/11/16 | 11,300 | 11,570 | 11,300 | 11,570 | 6,400 |
1998/11/13 | 11,100 | 11,100 | 10,900 | 11,100 | 1,400 |
1998/11/12 | 10,930 | 10,940 | 10,790 | 10,800 | 3,400 |
1998/11/11 | 11,400 | 11,410 | 11,200 | 11,270 | 3,100 |
1998/11/10 | 11,710 | 11,710 | 11,520 | 11,520 | 1,200 |
1998/11/09 | 11,450 | 11,630 | 11,420 | 11,630 | 2,900 |
1998/11/06 | 11,000 | 11,270 | 11,000 | 11,270 | 4,900 |
1998/11/05 | 10,900 | 11,060 | 10,900 | 11,000 | 4,400 |
1998/11/04 | 10,400 | 10,700 | 10,250 | 10,700 | 4,500 |
1998/11/02 | 10,000 | 10,000 | 9,900 | 10,000 | 600 |
1998/10/30 | 10,090 | 10,090 | 9,800 | 9,900 | 2,200 |
1998/10/29 | 10,190 | 10,190 | 10,000 | 10,100 | 1,900 |
1998/10/28 | 10,330 | 10,330 | 10,300 | 10,300 | 400 |
1998/10/27 | 10,320 | 10,400 | 10,320 | 10,400 | 400 |
1998/10/26 | 10,220 | 10,310 | 10,220 | 10,250 | 1,000 |
1998/10/23 | 10,490 | 10,700 | 10,490 | 10,620 | 8,400 |
1998/10/22 | 10,410 | 10,900 | 10,410 | 10,500 | 4,500 |
1998/10/21 | 10,700 | 10,750 | 10,250 | 10,250 | 4,100 |
1998/10/20 | 10,690 | 10,690 | 10,500 | 10,550 | 2,200 |
1998/10/19 | 10,280 | 10,800 | 10,190 | 10,700 | 6,400 |
1998/10/16 | 10,200 | 10,200 | 10,000 | 10,080 | 3,200 |
1998/10/15 | 9,730 | 9,900 | 9,650 | 9,900 | 4,000 |
1998/10/14 | 9,630 | 9,940 | 9,630 | 9,930 | 1,300 |
1998/10/13 | 9,710 | 9,750 | 9,550 | 9,630 | 2,200 |
1998/10/12 | 9,500 | 9,950 | 9,490 | 9,510 | 26,200 |
1998/10/09 | 9,380 | 9,380 | 9,000 | 9,200 | 6,500 |
1998/10/08 | 10,490 | 10,490 | 9,920 | 9,980 | 8,800 |
1998/10/07 | 10,640 | 11,040 | 10,500 | 11,040 | 5,200 |
1998/10/06 | 11,000 | 11,200 | 10,610 | 10,660 | 4,800 |
1998/10/05 | 11,560 | 11,600 | 11,400 | 11,400 | 3,300 |
1998/10/02 | 11,650 | 11,800 | 11,500 | 11,620 | 8,000 |
1998/10/01 | 12,400 | 12,400 | 12,000 | 12,250 | 4,000 |
1998/09/30 | 13,080 | 13,130 | 12,850 | 12,850 | 2,600 |
1998/09/29 | 12,800 | 13,000 | 12,680 | 13,000 | 2,700 |
1998/09/28 | 12,610 | 12,870 | 12,610 | 12,780 | 6,800 |
1998/09/25 | 12,140 | 12,600 | 12,080 | 12,600 | 4,300 |
1998/09/24 | 11,950 | 12,470 | 11,910 | 12,400 | 9,700 |
1998/09/22 | 11,710 | 11,810 | 11,710 | 11,770 | 13,400 |
1998/09/21 | 11,890 | 11,890 | 11,810 | 11,810 | 1,100 |
1998/09/18 | 11,680 | 11,930 | 11,680 | 11,930 | 3,100 |
1998/09/17 | 11,870 | 11,890 | 11,680 | 11,680 | 2,900 |
1998/09/16 | 11,700 | 11,800 | 11,660 | 11,690 | 2,000 |
1998/09/14 | 11,710 | 11,710 | 11,500 | 11,500 | 4,500 |
1998/09/11 | 11,780 | 11,940 | 11,550 | 11,730 | 71,400 |
1998/09/10 | 12,250 | 12,250 | 12,170 | 12,170 | 2,200 |
1998/09/09 | 12,250 | 12,300 | 12,000 | 12,050 | 1,500 |
1998/09/08 | 11,940 | 12,200 | 11,940 | 12,200 | 3,200 |
1998/09/07 | 12,080 | 12,090 | 11,830 | 12,020 | 5,800 |
1998/09/04 | 12,400 | 12,400 | 12,000 | 12,200 | 4,800 |
1998/09/03 | 12,710 | 12,710 | 12,530 | 12,600 | 1,000 |
1998/09/02 | 12,520 | 12,950 | 12,520 | 12,710 | 2,500 |
1998/09/01 | 12,470 | 12,530 | 12,400 | 12,460 | 3,300 |
1998/08/31 | 12,800 | 13,110 | 12,800 | 13,070 | 6,700 |
1998/08/28 | 12,790 | 13,100 | 12,790 | 12,860 | 5,100 |
1998/08/27 | 13,250 | 13,450 | 13,050 | 13,450 | 5,500 |
1998/08/26 | 13,750 | 13,750 | 13,500 | 13,520 | 6,300 |
1998/08/25 | 13,500 | 13,750 | 13,500 | 13,720 | 1,200 |
1998/08/24 | 13,300 | 13,450 | 13,300 | 13,450 | 1,100 |
1998/08/21 | 13,500 | 13,500 | 13,470 | 13,470 | 900 |
1998/08/20 | 13,820 | 13,820 | 13,700 | 13,760 | 6,000 |
1998/08/19 | 13,600 | 13,700 | 13,600 | 13,700 | 300 |
1998/08/18 | 13,500 | 13,650 | 13,400 | 13,400 | 2,500 |
1998/08/17 | 13,500 | 13,500 | 13,230 | 13,440 | 5,600 |
1998/08/14 | 13,500 | 13,580 | 13,500 | 13,550 | 1,600 |
1998/08/13 | 13,990 | 13,990 | 13,600 | 13,600 | 2,900 |
1998/08/12 | 14,080 | 14,080 | 13,900 | 13,980 | 146,600 |
1998/08/11 | 14,080 | 14,200 | 14,070 | 14,200 | 1,500 |
1998/08/10 | 13,900 | 14,200 | 13,900 | 14,100 | 3,200 |
1998/08/07 | 13,800 | 14,100 | 13,800 | 14,100 | 900 |
1998/08/06 | 13,900 | 14,000 | 13,850 | 14,000 | 2,600 |
1998/08/05 | 14,000 | 14,000 | 13,700 | 13,840 | 1,300 |
1998/08/04 | 13,900 | 14,000 | 13,900 | 14,000 | 700 |
1998/08/03 | 13,900 | 13,900 | 13,900 | 13,900 | 100 |
1998/07/31 | 13,640 | 13,800 | 13,510 | 13,510 | 5,600 |
1998/07/30 | 13,700 | 13,700 | 13,490 | 13,490 | 1,500 |
1998/07/29 | 13,640 | 13,640 | 13,500 | 13,500 | 800 |
1998/07/28 | 14,000 | 14,000 | 13,700 | 13,780 | 1,500 |
1998/07/27 | 13,850 | 13,920 | 13,680 | 13,840 | 3,200 |
1998/07/24 | 13,530 | 14,050 | 13,530 | 14,050 | 7,200 |
1998/07/23 | 13,680 | 13,730 | 13,660 | 13,700 | 500 |
1998/07/22 | 13,980 | 14,000 | 13,880 | 13,880 | 1,600 |
1998/07/21 | 14,210 | 14,280 | 14,120 | 14,150 | 3,800 |
1998/07/17 | 14,260 | 14,300 | 14,150 | 14,280 | 13,200 |
1998/07/16 | 13,800 | 14,140 | 13,700 | 14,140 | 16,000 |
1998/07/15 | 13,510 | 13,600 | 13,440 | 13,600 | 3,800 |
1998/07/14 | 13,190 | 13,360 | 13,190 | 13,350 | 1,900 |
1998/07/13 | 13,050 | 13,050 | 13,050 | 13,050 | 200 |
1998/07/10 | 12,990 | 13,190 | 12,990 | 13,050 | 3,000 |
1998/07/09 | 12,800 | 12,800 | 12,750 | 12,800 | 700 |
1998/07/08 | 12,900 | 13,000 | 12,800 | 12,800 | 1,600 |
1998/07/07 | 12,910 | 12,910 | 12,860 | 12,900 | 3,600 |
1998/07/06 | 12,900 | 12,920 | 12,900 | 12,910 | 1,400 |
1998/07/03 | 12,550 | 12,850 | 12,500 | 12,850 | 4,600 |
1998/07/02 | 12,940 | 12,950 | 12,400 | 12,400 | 6,000 |
1998/07/01 | 12,880 | 12,900 | 12,810 | 12,850 | 4,700 |
1998/06/30 | 13,190 | 13,190 | 12,920 | 12,970 | 3,900 |
1998/06/29 | 13,400 | 13,470 | 13,250 | 13,260 | 172,200 |
1998/06/26 | 13,290 | 13,410 | 13,200 | 13,410 | 3,300 |
1998/06/25 | 13,000 | 13,100 | 13,000 | 13,090 | 500 |
1998/06/24 | 13,020 | 13,020 | 12,820 | 13,020 | 4,500 |
1998/06/23 | 12,940 | 13,020 | 12,940 | 13,010 | 1,100 |
1998/06/22 | 12,880 | 12,880 | 12,800 | 12,880 | 300 |
1998/06/19 | 12,950 | 13,010 | 12,750 | 13,010 | 4,300 |
1998/06/18 | 13,710 | 13,850 | 13,060 | 13,250 | 7,600 |
1998/06/17 | 13,510 | 13,600 | 13,500 | 13,600 | 4,600 |
1998/06/16 | 13,440 | 13,650 | 13,440 | 13,650 | 15,700 |
1998/06/15 | 13,400 | 13,550 | 13,400 | 13,550 | 5,200 |
1998/06/12 | 13,150 | 13,340 | 13,050 | 13,330 | 98,100 |
1998/06/11 | 13,220 | 13,300 | 13,100 | 13,260 | 5,600 |
1998/06/10 | 13,200 | 13,220 | 13,190 | 13,200 | 4,700 |
1998/06/09 | 12,920 | 13,220 | 12,920 | 13,220 | 4,000 |
1998/06/08 | 13,060 | 13,060 | 13,000 | 13,000 | 500 |
1998/06/05 | 13,000 | 13,030 | 12,980 | 13,010 | 37,500 |
1998/06/04 | 12,510 | 12,730 | 12,510 | 12,730 | 600 |
1998/06/03 | 12,950 | 12,950 | 12,710 | 12,710 | 1,600 |
1998/06/02 | 12,950 | 13,000 | 12,900 | 12,990 | 158,100 |
1998/06/01 | 13,000 | 13,090 | 12,900 | 12,910 | 4,600 |
1998/05/29 | 12,970 | 12,970 | 12,920 | 12,920 | 2,600 |
1998/05/28 | 12,890 | 12,990 | 12,890 | 12,970 | 1,300 |
1998/05/27 | 12,900 | 12,910 | 12,880 | 12,900 | 3,600 |
1998/05/26 | 12,920 | 13,090 | 12,920 | 13,010 | 4,500 |
1998/05/25 | 12,920 | 12,920 | 12,870 | 12,910 | 800 |
1998/05/22 | 12,940 | 13,010 | 12,910 | 12,980 | 6,000 |
1998/05/21 | 13,000 | 13,000 | 13,000 | 13,000 | 3,700 |
1998/05/20 | 12,900 | 13,120 | 12,900 | 13,000 | 5,500 |
1998/05/19 | 12,690 | 12,690 | 12,690 | 12,690 | 100 |
1998/05/18 | 12,810 | 12,810 | 12,680 | 12,690 | 5,700 |
1998/05/15 | 12,810 | 13,000 | 12,810 | 12,910 | 13,400 |
1998/05/14 | 12,020 | 12,140 | 12,020 | 12,070 | 3,100 |
1998/05/13 | 12,000 | 12,020 | 11,900 | 11,910 | 3,600 |
1998/05/12 | 11,900 | 11,910 | 11,610 | 11,900 | 3,800 |
1998/05/11 | 11,760 | 11,820 | 11,760 | 11,810 | 300 |
1998/05/08 | 11,900 | 12,000 | 11,900 | 11,910 | 2,800 |
1998/05/07 | 11,950 | 12,300 | 11,910 | 12,030 | 7,900 |
1998/05/06 | 12,200 | 12,250 | 12,120 | 12,120 | 8,800 |
1998/05/01 | 12,200 | 12,200 | 12,050 | 12,160 | 8,800 |
1998/04/30 | 12,060 | 12,160 | 11,930 | 11,960 | 5,800 |
1998/04/28 | 11,660 | 12,000 | 11,580 | 12,000 | 4,700 |
1998/04/27 | 11,780 | 11,880 | 11,780 | 11,860 | 4,500 |
1998/04/24 | 11,900 | 12,220 | 11,900 | 11,980 | 8,000 |
1998/04/23 | 11,610 | 11,720 | 11,600 | 11,720 | 4,700 |
1998/04/22 | 11,450 | 11,580 | 11,450 | 11,540 | 4,400 |
1998/04/21 | 11,320 | 11,500 | 11,300 | 11,450 | 1,000 |
1998/04/20 | 11,580 | 11,580 | 11,320 | 11,360 | 108,100 |
1998/04/17 | 11,550 | 11,580 | 11,550 | 11,550 | 1,700 |
1998/04/16 | 11,790 | 11,790 | 11,550 | 11,550 | 2,600 |
1998/04/15 | 11,870 | 11,870 | 11,800 | 11,800 | 1,200 |
1998/04/14 | 11,990 | 11,990 | 11,790 | 11,820 | 3,700 |
1998/04/13 | 11,960 | 12,040 | 11,960 | 12,000 | 5,600 |
1998/04/10 | 12,100 | 12,100 | 11,900 | 12,000 | 17,400 |
1998/04/09 | 12,100 | 12,100 | 11,800 | 11,900 | 5,800 |
1998/04/08 | 11,100 | 11,600 | 11,100 | 11,600 | 4,700 |
1998/04/07 | 11,000 | 11,000 | 10,800 | 11,000 | 8,800 |
1998/04/06 | 11,400 | 11,600 | 11,200 | 11,600 | 7,200 |
1998/04/03 | 11,900 | 11,900 | 11,300 | 11,300 | 5,000 |
1998/04/02 | 11,700 | 12,100 | 11,700 | 11,900 | 7,100 |
1998/04/01 | 11,500 | 11,700 | 11,500 | 11,700 | 4,800 |
1998/03/31 | 11,300 | 11,600 | 11,100 | 11,600 | 5,800 |
1998/03/30 | 11,500 | 11,500 | 11,400 | 11,500 | 3,700 |
1998/03/27 | 11,100 | 11,400 | 11,100 | 11,400 | 2,600 |
1998/03/26 | 10,500 | 10,800 | 10,500 | 10,700 | 8,000 |
1998/03/25 | 10,100 | 10,200 | 10,000 | 10,100 | 5,100 |
1998/03/24 | 10,100 | 10,100 | 10,100 | 10,100 | 4,300 |
1998/03/23 | 10,400 | 10,400 | 10,100 | 10,100 | 7,000 |
1998/03/20 | 10,300 | 10,400 | 10,200 | 10,400 | 5,500 |
1998/03/19 | 10,700 | 10,700 | 10,400 | 10,500 | 11,300 |
1998/03/18 | 10,900 | 10,900 | 10,700 | 10,700 | 4,000 |
1998/03/17 | 10,900 | 11,000 | 10,900 | 10,900 | 3,200 |
1998/03/16 | 10,900 | 10,900 | 10,900 | 10,900 | 600 |
1998/03/13 | 10,400 | 10,800 | 10,400 | 10,800 | 24,300 |
1998/03/12 | 10,400 | 10,500 | 10,300 | 10,400 | 9,000 |
1998/03/11 | 10,600 | 10,600 | 10,200 | 10,200 | 9,400 |
1998/03/10 | 10,900 | 10,900 | 10,600 | 10,600 | 2,300 |
1998/03/09 | 11,200 | 11,200 | 11,000 | 11,000 | 3,200 |
1998/03/06 | 11,200 | 11,200 | 11,000 | 11,100 | 13,200 |
1998/03/05 | 11,200 | 11,400 | 11,100 | 11,100 | 1,100 |
1998/03/04 | 11,700 | 11,700 | 11,300 | 11,600 | 128,100 |
1998/03/03 | 11,600 | 11,900 | 11,600 | 11,800 | 12,400 |
1998/03/02 | 11,600 | 11,600 | 11,500 | 11,500 | 1,700 |
1998/02/27 | 11,700 | 11,700 | 11,600 | 11,600 | 1,700 |
1998/02/26 | 11,600 | 11,700 | 11,600 | 11,700 | 5,300 |
1998/02/25 | 11,300 | 11,600 | 11,300 | 11,600 | 4,100 |
1998/02/24 | 11,300 | 11,500 | 11,200 | 11,400 | 1,600 |
1998/02/23 | 11,400 | 11,500 | 11,300 | 11,300 | 2,800 |
1998/02/20 | 11,600 | 11,800 | 11,600 | 11,800 | 3,000 |
1998/02/19 | 11,800 | 11,900 | 11,800 | 11,900 | 700 |
1998/02/18 | 12,000 | 12,100 | 12,000 | 12,000 | 8,300 |
1998/02/17 | 11,900 | 11,900 | 11,800 | 11,800 | 10,800 |
1998/02/16 | 11,800 | 11,900 | 11,800 | 11,900 | 800 |
1998/02/13 | 11,800 | 11,800 | 11,800 | 11,800 | 4,900 |
1998/02/12 | 11,600 | 11,900 | 11,400 | 11,700 | 13,000 |
1998/02/10 | 11,200 | 11,400 | 11,000 | 11,400 | 7,700 |
1998/02/09 | 11,400 | 11,400 | 11,300 | 11,400 | 6,200 |
1998/02/06 | 12,000 | 12,000 | 11,500 | 11,500 | 10,000 |
1998/02/05 | 12,400 | 12,400 | 12,100 | 12,200 | 14,100 |
1998/02/04 | 12,900 | 13,000 | 12,500 | 12,700 | 5,700 |
1998/02/03 | 13,300 | 13,300 | 12,800 | 12,800 | 16,200 |
1998/02/02 | 13,400 | 13,400 | 13,300 | 13,300 | 10,200 |
1998/01/30 | 13,500 | 13,500 | 13,300 | 13,400 | 10,200 |
1998/01/29 | 13,200 | 13,200 | 12,900 | 13,200 | 8,600 |
1998/01/28 | 12,800 | 13,200 | 12,800 | 13,000 | 7,500 |
1998/01/27 | 12,500 | 12,800 | 12,300 | 12,700 | 16,500 |
1998/01/26 | 12,600 | 12,800 | 12,500 | 12,600 | 11,000 |
1998/01/23 | 12,700 | 12,800 | 12,600 | 12,600 | 15,200 |
1998/01/22 | 12,700 | 12,800 | 12,600 | 12,700 | 4,700 |
1998/01/21 | 13,200 | 13,200 | 12,700 | 12,900 | 9,700 |
1998/01/20 | 13,000 | 13,100 | 12,900 | 13,100 | 12,900 |
1998/01/19 | 13,400 | 13,400 | 13,200 | 13,200 | 8,900 |
1998/01/16 | 13,200 | 13,500 | 13,000 | 13,100 | 5,700 |
1998/01/14 | 12,800 | 13,200 | 12,800 | 13,200 | 55,600 |
1998/01/13 | 12,500 | 12,600 | 12,400 | 12,500 | 3,600 |
1998/01/12 | 12,300 | 12,600 | 12,300 | 12,500 | 1,500 |
1998/01/09 | 13,000 | 13,000 | 12,800 | 12,800 | 4,000 |
1998/01/08 | 13,400 | 13,600 | 13,200 | 13,200 | 13,100 |
1998/01/07 | 13,200 | 13,400 | 13,100 | 13,300 | 2,500 |
1998/01/06 | 13,100 | 13,200 | 13,000 | 13,200 | 3,500 |
1998/01/05 | 13,000 | 13,000 | 13,000 | 13,000 | 2,800 |