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 |