日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 17,190 17,350 16,600 16,830 6,500
1999/12/29 15,860 16,990 15,850 16,990 8,300
1999/12/28 15,900 15,900 15,530 15,530 6,100
1999/12/27 15,910 15,910 15,660 15,700 5,100
1999/12/24 16,450 16,500 15,900 15,900 7,700
1999/12/22 15,910 16,100 15,700 15,850 14,400
1999/12/21 16,200 16,200 15,900 15,980 6,800
1999/12/20 16,700 16,900 16,310 16,320 3,200
1999/12/17 16,910 17,100 16,460 16,600 6,200
1999/12/16 16,500 16,500 16,100 16,370 5,300
1999/12/15 16,510 16,710 16,300 16,650 5,100
1999/12/14 16,750 17,080 16,650 16,670 4,100
1999/12/13 17,110 17,190 16,990 17,150 6,300
1999/12/10 16,670 17,000 16,670 16,990 119,800
1999/12/09 16,400 16,560 16,400 16,550 4,600
1999/12/08 16,300 16,450 16,200 16,200 3,100
1999/12/07 16,650 16,670 16,200 16,200 4,000
1999/12/06 16,830 16,830 16,330 16,450 3,700
1999/12/03 16,590 16,590 16,130 16,230 10,400
1999/12/02 16,950 16,980 16,300 16,690 4,200
1999/12/01 16,830 17,050 16,550 16,550 5,300
1999/11/30 17,260 17,460 16,800 16,800 5,100
1999/11/29 17,490 17,800 17,200 17,400 7,100
1999/11/26 17,210 17,700 17,110 17,600 5,000
1999/11/25 17,100 17,600 17,000 17,080 12,200
1999/11/24 18,200 18,210 17,800 18,100 10,600
1999/11/22 18,810 18,810 18,200 18,350 7,800
1999/11/19 18,700 18,800 18,400 18,550 5,800
1999/11/18 18,800 18,850 18,400 18,400 5,000
1999/11/17 19,100 19,300 18,300 18,800 26,500
1999/11/16 18,790 19,000 18,340 18,800 31,300
1999/11/15 17,300 18,490 17,110 18,340 33,300
1999/11/12 16,890 17,150 16,600 16,600 18,700
1999/11/11 16,200 16,250 16,100 16,170 8,200
1999/11/10 16,200 16,200 16,000 16,050 4,100
1999/11/09 16,300 16,360 16,250 16,350 7,100
1999/11/08 16,540 16,700 16,350 16,350 7,100
1999/11/05 16,410 16,410 16,200 16,350 9,900
1999/11/04 16,600 16,600 16,100 16,370 7,300
1999/11/02 16,050 16,350 16,000 16,080 3,200
1999/11/01 16,690 16,700 15,980 16,050 12,200
1999/10/29 16,810 17,000 16,550 16,560 6,100
1999/10/28 16,480 16,700 16,400 16,700 5,900
1999/10/27 16,700 16,700 16,250 16,450 2,600
1999/10/26 16,480 16,880 16,480 16,880 2,400
1999/10/25 16,500 16,590 16,370 16,370 3,300
1999/10/22 16,400 16,570 16,300 16,300 3,300
1999/10/21 16,200 16,600 16,200 16,200 2,900
1999/10/20 16,200 16,200 15,860 15,860 2,200
1999/10/19 15,710 16,090 15,710 16,000 3,900
1999/10/18 15,600 15,850 15,600 15,600 9,700
1999/10/15 16,770 17,000 16,100 16,160 3,800
1999/10/14 16,610 16,950 16,610 16,900 5,100
1999/10/13 16,690 16,840 16,500 16,500 1,900
1999/10/12 16,600 16,770 16,500 16,560 5,700
1999/10/08 16,700 16,700 16,200 16,600 4,800
1999/10/07 17,000 17,000 16,600 16,750 7,100
1999/10/06 16,900 16,900 16,500 16,800 1,800
1999/10/05 16,450 16,800 16,450 16,780 3,100
1999/10/04 16,100 16,500 16,100 16,300 20,000
1999/10/01 16,840 16,900 16,600 16,900 6,400
1999/09/30 16,750 17,000 16,600 16,960 4,000
1999/09/29 16,900 17,000 16,050 16,550 6,400
1999/09/28 16,850 16,910 16,550 16,700 10,200
1999/09/27 16,530 16,750 16,400 16,430 11,000
1999/09/24 16,900 16,900 16,210 16,500 7,300
1999/09/22 17,550 18,000 17,550 18,000 5,300
1999/09/21 19,200 19,200 18,550 18,550 5,000
1999/09/20 18,560 19,300 18,560 19,200 16,600
1999/09/17 17,900 18,050 17,800 17,950 2,600
1999/09/16 18,300 18,300 17,750 17,770 5,400
1999/09/14 18,360 18,790 18,210 18,790 8,100
1999/09/13 18,360 18,370 18,100 18,370 4,700
1999/09/10 17,790 18,100 17,790 17,960 79,800
1999/09/09 18,390 18,390 17,800 17,800 2,600
1999/09/08 18,090 18,090 17,900 17,930 4,300
1999/09/07 18,290 18,290 18,000 18,160 4,800
1999/09/06 18,460 18,460 18,150 18,350 8,500
1999/09/03 17,950 18,100 17,850 17,860 8,300
1999/09/02 18,990 19,050 18,490 18,650 15,300
1999/09/01 18,610 19,050 18,550 19,000 9,700
1999/08/31 18,830 18,850 18,500 18,550 21,300
1999/08/30 18,490 18,850 18,400 18,850 9,400
1999/08/27 18,060 18,500 18,000 18,200 7,200
1999/08/26 18,070 18,190 17,900 17,950 3,600
1999/08/25 17,660 17,660 17,400 17,600 3,900
1999/08/24 17,470 17,700 17,450 17,650 4,200
1999/08/23 18,010 18,060 17,500 17,600 8,000
1999/08/20 17,600 18,400 17,600 18,000 15,300
1999/08/19 17,500 17,750 17,260 17,600 6,200
1999/08/18 17,400 17,990 17,400 17,870 15,800
1999/08/17 16,550 16,550 16,200 16,400 5,500
1999/08/16 16,300 16,550 16,150 16,550 5,400
1999/08/13 15,800 15,950 15,700 15,900 4,400
1999/08/12 16,020 16,020 15,650 15,660 4,900
1999/08/11 15,500 15,600 15,400 15,420 6,600
1999/08/10 15,840 15,850 15,600 15,720 4,100
1999/08/09 15,900 16,050 15,530 15,930 3,100
1999/08/06 16,440 16,440 15,900 15,900 2,000
1999/08/05 16,500 16,500 16,200 16,200 3,200
1999/08/04 17,100 17,250 16,850 17,000 1,900
1999/08/03 17,050 17,350 16,710 17,350 3,100
1999/08/02 16,700 16,900 16,700 16,850 1,700
1999/07/30 16,990 17,000 16,690 16,770 5,200
1999/07/29 16,950 17,150 16,800 17,060 5,600
1999/07/28 16,080 16,500 15,990 16,350 6,600
1999/07/27 16,100 16,100 15,640 15,680 5,300
1999/07/26 16,220 16,500 16,120 16,180 4,800
1999/07/23 16,060 16,670 15,930 16,250 6,700
1999/07/22 17,290 17,390 16,600 16,660 7,200
1999/07/21 17,900 17,900 17,300 17,480 6,100
1999/07/19 18,300 18,300 17,990 18,100 4,100
1999/07/16 18,710 18,750 18,200 18,400 10,900
1999/07/15 18,470 18,500 18,200 18,200 2,800
1999/07/14 18,210 18,690 18,050 18,490 5,800
1999/07/13 18,380 18,380 18,170 18,200 4,500
1999/07/12 18,050 18,200 17,840 18,190 6,600
1999/07/09 17,800 17,900 17,400 17,750 11,500
1999/07/08 17,970 18,100 17,900 17,910 8,000
1999/07/07 18,230 18,500 18,000 18,170 18,200
1999/07/06 18,900 18,900 18,610 18,630 6,700
1999/07/05 18,190 19,100 17,650 18,950 16,600
1999/07/02 18,000 18,200 17,790 17,940 11,300
1999/07/01 17,510 17,740 17,500 17,600 13,100
1999/06/30 17,360 17,500 16,850 16,850 4,500
1999/06/29 17,250 17,360 17,000 17,200 6,000
1999/06/28 16,950 17,400 16,950 17,100 3,200
1999/06/25 16,820 17,000 16,610 16,800 8,000
1999/06/24 17,100 17,160 17,000 17,020 10,800
1999/06/23 17,120 17,700 17,100 17,410 14,200
1999/06/22 17,580 17,780 17,100 17,320 23,400
1999/06/21 15,800 17,000 15,800 16,980 37,000
1999/06/18 15,400 15,550 15,250 15,500 7,400
1999/06/17 15,400 15,400 15,200 15,250 6,600
1999/06/16 15,510 15,510 15,000 15,100 8,500
1999/06/15 15,150 15,400 15,150 15,320 9,700
1999/06/14 14,880 15,200 14,800 15,200 11,000
1999/06/11 14,330 15,150 14,330 14,970 150,200
1999/06/10 14,400 14,450 14,300 14,430 4,700
1999/06/09 14,380 14,500 14,310 14,390 9,400
1999/06/08 14,800 14,850 14,700 14,850 1,700
1999/06/07 14,530 14,870 14,530 14,800 4,900
1999/06/04 14,440 14,600 14,200 14,200 7,000
1999/06/03 14,890 14,890 14,430 14,450 5,400
1999/06/02 14,800 15,150 14,620 15,000 12,900
1999/06/01 14,400 14,780 14,300 14,640 11,100
1999/05/31 14,250 14,500 14,200 14,400 11,800
1999/05/28 14,200 14,500 14,100 14,200 5,000
1999/05/27 14,220 14,480 14,220 14,400 15,300
1999/05/26 13,990 14,300 13,810 13,920 7,400
1999/05/25 13,910 14,350 13,750 14,170 4,700
1999/05/24 13,650 13,930 13,650 13,930 5,200
1999/05/21 13,680 13,740 13,550 13,650 4,800
1999/05/20 14,090 14,090 13,700 13,800 8,000
1999/05/19 13,810 13,990 13,700 13,990 12,200
1999/05/18 13,820 14,300 13,800 14,010 11,800
1999/05/17 14,100 14,500 14,100 14,220 13,200
1999/05/14 15,100 15,300 14,500 14,500 36,400
1999/05/13 14,250 15,300 14,050 14,900 49,900
1999/05/12 12,750 14,300 12,550 13,820 44,800
1999/05/11 12,970 12,970 12,650 12,830 2,300
1999/05/10 13,310 13,350 12,800 12,890 7,200
1999/05/07 12,550 13,250 12,500 12,940 27,800
1999/05/06 11,840 12,390 11,720 12,300 24,800
1999/04/30 11,440 11,600 11,110 11,240 4,500
1999/04/28 11,740 11,740 11,320 11,420 9,600
1999/04/27 11,700 11,700 11,400 11,550 3,800
1999/04/26 11,800 11,800 11,500 11,700 5,900
1999/04/23 11,300 11,700 11,250 11,700 9,200
1999/04/22 11,030 11,160 10,940 11,160 5,700
1999/04/21 11,120 11,120 10,850 10,850 3,200
1999/04/20 10,890 11,070 10,890 11,070 2,300
1999/04/19 11,100 11,150 10,910 11,020 4,200
1999/04/16 10,800 11,000 10,800 10,900 4,800
1999/04/15 10,500 10,600 10,400 10,600 4,000
1999/04/14 10,550 10,550 10,400 10,500 3,800
1999/04/13 10,840 10,840 10,610 10,610 1,300
1999/04/12 10,990 10,990 10,360 10,650 1,900
1999/04/09 11,000 11,200 10,950 11,090 6,500
1999/04/08 10,710 11,000 10,710 10,890 6,000
1999/04/07 10,450 10,900 10,450 10,700 4,800
1999/04/06 10,590 10,600 10,510 10,600 1,800
1999/04/05 10,730 10,750 10,390 10,390 9,600
1999/04/02 11,050 11,200 10,820 10,930 9,400
1999/04/01 10,450 11,000 10,420 10,970 14,900
1999/03/31 10,220 10,500 10,220 10,250 7,900
1999/03/30 10,140 10,180 10,010 10,140 3,100
1999/03/29 10,180 10,180 10,000 10,050 2,000
1999/03/26 10,010 10,200 10,010 10,100 4,200
1999/03/25 10,000 10,150 9,950 9,950 1,000
1999/03/24 10,000 10,000 9,950 9,980 4,700
1999/03/23 10,090 10,200 10,000 10,050 4,300
1999/03/19 10,190 10,190 9,940 10,000 5,200
1999/03/18 10,070 10,120 10,030 10,090 10,900
1999/03/17 10,000 10,190 9,900 10,190 6,600
1999/03/16 9,900 9,950 9,830 9,940 21,000
1999/03/15 9,890 9,990 9,800 9,860 4,600
1999/03/12 10,200 10,200 9,850 9,850 51,800
1999/03/11 9,860 10,200 9,850 10,000 4,100
1999/03/10 9,990 10,000 9,640 9,690 6,700
1999/03/09 9,940 10,000 9,850 9,910 3,700
1999/03/08 9,840 9,960 9,800 9,900 4,000
1999/03/05 9,470 9,500 9,300 9,430 17,700
1999/03/04 9,470 9,470 9,200 9,270 11,800
1999/03/03 9,390 9,430 9,300 9,380 11,000
1999/03/02 9,380 9,500 9,280 9,290 8,800
1999/03/01 9,980 9,980 9,480 9,480 12,200
1999/02/26 10,190 10,280 10,130 10,180 3,600
1999/02/25 10,180 10,220 10,150 10,190 4,400
1999/02/24 10,600 10,650 10,450 10,650 1,900
1999/02/23 10,600 10,700 10,580 10,700 2,400
1999/02/22 10,580 10,800 10,580 10,800 700
1999/02/19 10,650 10,660 10,650 10,650 3,300
1999/02/18 10,650 10,690 10,650 10,650 3,000
1999/02/17 10,500 10,600 10,500 10,600 1,000
1999/02/16 9,970 10,220 9,970 10,220 3,100
1999/02/15 10,050 10,050 10,000 10,000 200
1999/02/12 10,000 10,000 9,950 9,950 500
1999/02/10 10,000 10,010 9,980 10,010 1,500
1999/02/09 10,100 10,100 10,100 10,100 200
1999/02/08 10,100 10,100 10,000 10,100 3,000
1999/02/05 10,200 10,270 10,140 10,150 1,300
1999/02/04 10,210 10,210 10,030 10,030 300
1999/02/03 10,400 10,500 10,400 10,500 500
1999/02/02 10,610 10,800 10,610 10,800 900
1999/02/01 10,800 10,900 10,800 10,900 300
1999/01/29 10,430 10,800 10,430 10,800 5,000
1999/01/28 10,000 10,300 10,000 10,150 700
1999/01/27 10,200 10,300 10,150 10,150 2,100
1999/01/26 10,200 10,300 10,150 10,160 4,000
1999/01/25 10,030 10,240 10,030 10,120 173,700
1999/01/22 10,400 10,400 10,300 10,300 3,600
1999/01/21 10,200 10,400 10,130 10,290 2,500
1999/01/20 9,770 9,970 9,770 9,920 300
1999/01/19 9,800 9,800 9,750 9,760 900
1999/01/18 9,850 9,850 9,800 9,800 900
1999/01/14 9,940 9,950 9,800 9,810 11,300
1999/01/13 9,920 10,000 9,900 9,970 3,400
1999/01/12 9,880 9,930 9,800 9,890 4,100
1999/01/11 9,940 9,970 9,880 9,900 2,500
1999/01/08 9,770 9,900 9,720 9,800 4,200
1999/01/07 10,290 10,290 9,950 9,950 5,500
1999/01/06 10,230 10,230 9,960 9,990 6,800
1999/01/05 10,510 10,530 10,320 10,400 5,500
1999/01/04 11,000 11,000 10,650 10,650 4,800

このページの先頭へ