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
2000/12/29 17,850 18,250 17,850 18,250 2,300
2000/12/28 17,990 18,080 17,850 18,050 4,800
2000/12/27 18,240 18,900 17,300 17,390 11,700
2000/12/26 18,060 18,400 18,000 18,390 8,500
2000/12/25 17,640 18,100 17,510 17,900 4,900
2000/12/22 17,270 17,470 17,050 17,050 2,500
2000/12/21 16,410 17,010 16,410 16,970 9,000
2000/12/20 17,650 17,800 17,100 17,800 3,800
2000/12/19 17,210 17,790 17,210 17,670 21,900
2000/12/18 17,620 17,660 17,090 17,330 6,200
2000/12/15 17,460 18,440 17,460 18,020 18,700
2000/12/14 17,000 17,450 17,000 17,220 10,000
2000/12/13 16,230 16,920 16,230 16,810 9,300
2000/12/12 16,350 16,350 15,920 16,100 4,700
2000/12/11 15,970 16,380 15,970 16,370 2,700
2000/12/08 15,500 15,890 15,500 15,880 82,500
2000/12/07 16,160 16,160 16,080 16,080 1,300
2000/12/06 16,410 16,410 16,130 16,140 6,500
2000/12/05 16,320 16,320 15,910 15,950 8,500
2000/12/04 16,500 16,560 16,380 16,430 3,700
2000/12/01 16,020 16,580 16,020 16,470 11,400
2000/11/30 15,860 16,620 15,780 16,620 20,600
2000/11/29 15,080 15,890 15,080 15,810 6,300
2000/11/28 14,900 15,140 14,770 14,920 25,900
2000/11/27 16,290 16,450 15,500 15,860 14,900
2000/11/24 16,760 16,760 16,760 16,760 1,200
2000/11/22 18,840 18,940 18,690 18,760 3,700
2000/11/21 18,350 18,480 18,040 18,040 2,700
2000/11/20 18,660 18,660 18,340 18,380 6,100
2000/11/17 18,630 18,930 18,580 18,660 3,300
2000/11/16 18,850 18,850 18,280 18,330 8,200
2000/11/15 19,450 19,450 19,050 19,050 900
2000/11/14 18,920 19,080 18,920 19,080 1,400
2000/11/13 19,090 19,140 19,020 19,100 2,000
2000/11/10 19,080 19,630 19,080 19,470 10,400
2000/11/09 18,870 19,230 18,820 19,010 3,400
2000/11/08 19,150 19,340 19,070 19,210 1,600
2000/11/07 19,000 19,100 19,000 19,100 1,700
2000/11/06 18,560 19,000 18,560 19,000 1,700
2000/11/02 18,360 18,850 18,360 18,760 4,800
2000/11/01 18,340 18,400 18,180 18,290 2,900
2000/10/31 18,560 18,750 17,910 18,170 4,500
2000/10/30 18,790 18,950 18,550 18,550 3,700
2000/10/27 18,790 19,000 18,790 18,990 4,100
2000/10/26 18,750 18,750 18,550 18,550 300
2000/10/25 18,780 19,070 18,780 18,960 4,500
2000/10/24 19,090 19,090 19,090 19,090 100
2000/10/23 18,950 19,350 18,950 19,240 2,400
2000/10/20 18,710 18,810 18,670 18,760 3,800
2000/10/19 17,480 17,830 17,480 17,710 5,700
2000/10/18 17,950 17,950 17,350 17,480 13,200
2000/10/17 18,800 18,800 18,510 18,570 2,100
2000/10/16 19,200 19,250 18,850 18,850 3,200
2000/10/13 18,520 19,000 18,520 19,000 2,500
2000/10/12 18,700 19,500 18,700 19,110 2,500
2000/10/11 19,350 19,350 18,700 18,850 7,500
2000/10/10 19,650 19,750 19,550 19,750 3,700
2000/10/06 19,630 19,990 19,630 19,840 3,700
2000/10/05 19,500 19,990 19,500 19,990 7,800
2000/10/04 19,370 19,680 19,370 19,600 7,600
2000/10/03 19,310 19,620 19,310 19,370 4,600
2000/10/02 19,390 19,510 19,210 19,470 3,400
2000/09/29 19,400 20,000 19,400 19,760 18,500
2000/09/28 18,840 19,450 18,840 19,350 6,700
2000/09/27 18,570 18,930 18,570 18,840 5,700
2000/09/26 19,370 19,370 18,990 19,020 3,700
2000/09/25 19,340 19,500 19,190 19,490 5,200
2000/09/22 18,930 19,010 18,790 18,790 2,500
2000/09/21 19,100 19,450 18,900 19,300 17,400
2000/09/20 19,200 19,380 19,070 19,280 13,500
2000/09/19 17,890 19,110 17,890 19,050 9,400
2000/09/18 18,230 18,490 18,230 18,490 2,900
2000/09/14 18,330 18,430 18,030 18,030 2,700
2000/09/13 18,240 18,500 18,120 18,250 3,500
2000/09/12 18,030 18,050 17,940 17,950 4,400
2000/09/11 18,580 18,580 17,900 17,900 7,300
2000/09/08 18,510 18,750 18,500 18,750 60,300
2000/09/07 18,790 18,790 18,330 18,710 3,600
2000/09/06 18,500 18,900 18,500 18,800 4,500
2000/09/05 18,650 18,770 18,500 18,770 3,500
2000/09/04 18,740 18,800 18,670 18,800 7,200
2000/09/01 18,600 18,770 18,500 18,560 10,200
2000/08/31 18,200 18,460 18,100 18,410 4,900
2000/08/30 17,750 18,300 17,700 17,940 3,800
2000/08/29 18,400 18,400 17,980 18,010 5,800
2000/08/28 17,900 18,390 17,890 18,240 18,700
2000/08/25 18,020 18,210 17,660 17,940 31,400
2000/08/24 18,770 18,970 18,620 18,620 8,400
2000/08/23 19,880 20,000 18,890 19,290 14,000
2000/08/22 19,950 19,990 19,820 19,880 3,400
2000/08/21 19,900 20,100 19,800 20,040 5,400
2000/08/18 20,000 20,000 19,510 19,710 2,400
2000/08/17 20,030 20,030 19,880 19,950 3,900
2000/08/16 20,050 20,070 19,830 19,850 9,200
2000/08/15 18,680 19,490 18,680 19,450 5,300
2000/08/14 18,630 18,750 18,540 18,660 2,200
2000/08/11 18,510 18,540 18,370 18,520 2,700
2000/08/10 18,320 18,350 18,110 18,350 1,800
2000/08/09 18,450 18,460 18,260 18,370 1,900
2000/08/08 18,200 18,500 17,990 18,450 2,700
2000/08/07 17,050 18,140 17,050 18,050 8,900
2000/08/04 17,400 17,410 16,970 16,970 5,100
2000/08/03 17,800 17,800 17,500 17,500 400
2000/08/02 17,900 18,200 17,640 18,000 3,800
2000/08/01 18,000 18,100 17,830 17,900 1,300
2000/07/31 17,450 17,800 17,300 17,700 2,700
2000/07/28 18,260 18,260 17,710 17,710 2,400
2000/07/27 18,370 18,800 18,200 18,450 7,000
2000/07/26 18,300 18,560 18,250 18,470 2,400
2000/07/25 17,990 18,250 17,830 18,250 4,400
2000/07/24 17,540 18,100 17,540 18,060 3,900
2000/07/21 17,920 17,920 17,550 17,670 2,900
2000/07/19 17,200 17,690 17,000 17,520 3,300
2000/07/18 17,990 17,990 16,800 17,000 4,200
2000/07/17 18,750 18,750 17,850 17,970 4,100
2000/07/14 18,650 18,650 18,550 18,650 2,700
2000/07/13 18,800 18,890 18,600 18,750 5,200
2000/07/12 18,700 18,800 18,400 18,400 13,400
2000/07/11 19,200 19,200 19,000 19,000 9,300
2000/07/10 18,880 18,980 18,470 18,800 1,700
2000/07/07 18,650 18,650 18,350 18,350 4,400
2000/07/06 18,200 18,610 18,200 18,610 2,000
2000/07/05 18,360 18,400 18,340 18,400 1,900
2000/07/04 18,620 18,620 18,410 18,410 900
2000/07/03 18,600 18,600 18,300 18,300 4,400
2000/06/30 18,630 18,810 18,600 18,600 2,500
2000/06/29 18,990 18,990 18,590 18,670 3,300
2000/06/28 18,600 19,400 18,600 18,920 4,200
2000/06/27 18,180 18,990 18,180 18,700 10,200
2000/06/26 17,900 18,060 17,900 18,060 2,200
2000/06/23 17,820 18,220 17,820 18,100 7,800
2000/06/22 17,920 18,200 17,910 18,000 6,500
2000/06/21 17,250 17,790 17,250 17,520 2,300
2000/06/20 17,190 17,190 16,650 16,800 4,600
2000/06/19 16,970 16,970 16,700 16,800 5,700
2000/06/16 16,400 16,660 16,400 16,450 6,800
2000/06/15 17,200 17,200 16,780 16,800 4,500
2000/06/14 17,890 17,890 17,300 17,400 2,300
2000/06/13 17,650 17,830 17,400 17,830 3,300
2000/06/12 17,850 18,200 17,850 17,970 3,700
2000/06/09 18,200 18,300 17,800 18,200 51,800
2000/06/08 18,430 18,430 18,200 18,340 3,200
2000/06/07 18,400 18,670 18,100 18,550 22,100
2000/06/06 18,400 19,000 18,300 18,720 12,800
2000/06/05 17,790 18,800 17,500 18,800 18,000
2000/06/02 16,300 16,800 16,000 16,800 8,900
2000/06/01 15,440 15,750 15,310 15,700 5,800
2000/05/31 16,210 16,500 15,900 16,110 4,300
2000/05/30 15,750 16,540 15,750 16,160 4,700
2000/05/29 15,200 15,500 15,200 15,360 4,500
2000/05/26 16,000 16,000 15,570 15,800 4,400
2000/05/25 16,200 16,400 15,700 16,200 8,700
2000/05/24 16,190 16,600 16,010 16,120 2,900
2000/05/23 16,540 17,100 16,300 16,500 5,200
2000/05/22 16,600 16,900 16,500 16,700 4,500
2000/05/19 16,600 17,000 16,500 17,000 5,700
2000/05/18 17,600 17,870 17,000 17,000 3,700
2000/05/17 17,610 18,100 17,610 17,700 3,300
2000/05/16 17,380 17,940 17,180 17,540 4,400
2000/05/15 17,620 18,000 16,800 16,980 4,700
2000/05/12 17,520 17,920 17,400 17,820 5,800
2000/05/11 16,650 16,650 16,300 16,320 7,300
2000/05/10 17,300 17,510 16,930 17,480 4,500
2000/05/09 18,010 18,340 17,560 17,900 6,100
2000/05/08 19,000 19,000 18,390 18,590 800
2000/05/02 19,140 19,250 18,450 18,450 2,600
2000/05/01 18,000 18,000 17,900 17,940 1,200
2000/04/28 18,670 19,000 18,000 18,000 5,000
2000/04/27 18,600 18,600 18,000 18,060 2,600
2000/04/26 19,450 19,700 19,150 19,550 6,000
2000/04/25 18,600 19,100 18,250 19,050 4,100
2000/04/24 18,940 18,940 18,140 18,630 1,600
2000/04/21 18,110 18,950 18,110 18,950 6,100
2000/04/20 17,190 18,400 17,190 18,400 5,400
2000/04/19 17,100 17,860 17,100 17,100 4,600
2000/04/18 15,740 16,100 15,740 16,000 8,100
2000/04/17 14,940 15,100 14,940 14,940 5,000
2000/04/14 16,500 16,940 16,300 16,940 3,900
2000/04/13 17,200 17,200 16,400 16,540 3,700
2000/04/12 17,960 17,960 17,600 17,750 2,200
2000/04/11 17,850 18,080 17,760 17,970 2,300
2000/04/10 18,200 18,340 18,050 18,050 3,600
2000/04/07 16,600 17,400 16,600 17,400 4,600
2000/04/06 16,680 17,000 16,400 16,430 4,600
2000/04/05 16,900 17,250 16,400 16,880 3,200
2000/04/04 17,600 17,600 17,000 17,000 6,900
2000/04/03 18,000 18,000 17,400 17,400 6,600
2000/03/31 18,200 18,600 18,200 18,400 2,800
2000/03/30 19,610 19,610 19,100 19,400 12,300
2000/03/29 18,500 19,510 18,500 19,510 6,200
2000/03/28 17,440 18,000 17,000 17,900 5,300
2000/03/27 17,550 17,980 17,000 17,300 4,000
2000/03/24 17,400 17,400 16,850 17,150 5,600
2000/03/23 17,600 17,600 17,000 17,400 3,500
2000/03/22 18,740 18,740 17,670 17,800 3,000
2000/03/21 17,750 18,540 17,500 18,540 9,200
2000/03/17 19,200 19,200 18,320 18,800 10,800
2000/03/16 17,510 18,800 17,100 18,800 12,300
2000/03/15 16,700 17,200 16,390 17,110 12,800
2000/03/14 16,650 17,250 15,500 16,100 9,700
2000/03/13 17,100 17,400 17,100 17,100 308,300
2000/03/10 20,500 20,500 18,800 19,250 178,500
2000/03/09 20,800 20,800 20,100 20,400 3,200
2000/03/08 20,380 21,260 20,360 21,150 4,100
2000/03/07 20,550 20,850 20,300 20,700 2,000
2000/03/06 22,750 23,000 22,480 22,480 3,000
2000/03/03 22,900 23,100 22,800 22,950 2,700
2000/03/02 23,580 23,890 23,230 23,700 3,400
2000/03/01 24,310 24,700 23,500 23,580 5,800
2000/02/29 23,000 24,700 22,750 24,700 7,400
2000/02/28 22,900 23,200 22,800 23,200 1,500
2000/02/25 23,000 23,000 22,580 22,800 5,100
2000/02/24 23,850 23,850 22,900 23,800 2,100
2000/02/23 22,710 23,300 21,800 23,300 8,100
2000/02/22 24,300 24,500 23,310 23,310 5,900
2000/02/21 24,190 26,300 23,800 25,300 18,400
2000/02/18 23,400 24,700 23,300 24,600 28,200
2000/02/17 21,900 22,940 21,900 22,800 14,300
2000/02/16 20,830 21,800 20,000 21,700 15,900
2000/02/15 22,700 22,700 21,010 21,030 10,500
2000/02/14 22,700 22,700 22,300 22,700 2,700
2000/02/10 21,900 23,450 21,900 23,300 5,200
2000/02/09 22,910 23,250 22,410 22,410 9,000
2000/02/08 23,000 23,000 21,860 22,510 14,200
2000/02/07 24,550 24,550 23,300 23,600 12,900
2000/02/04 22,950 23,950 22,950 23,950 16,500
2000/02/03 21,500 22,200 21,400 21,950 22,600
2000/02/02 20,000 21,400 20,000 21,100 71,700
2000/02/01 19,610 19,660 19,250 19,600 11,700
2000/01/31 19,550 20,200 19,400 19,810 22,500
2000/01/28 18,800 19,650 18,800 19,500 25,700
2000/01/27 17,800 18,500 17,800 18,400 16,700
2000/01/26 17,960 18,000 17,850 18,000 5,400
2000/01/25 17,170 17,650 17,160 17,650 6,900
2000/01/24 17,230 17,230 17,150 17,220 1,100
2000/01/21 17,110 17,190 17,000 17,030 1,100
2000/01/20 16,990 17,100 16,850 17,040 2,300
2000/01/19 17,000 17,170 16,850 17,170 1,100
2000/01/18 17,640 17,640 17,300 17,360 2,200
2000/01/17 17,660 18,000 17,660 17,800 4,200
2000/01/14 18,280 18,280 17,200 17,300 7,400
2000/01/13 17,850 18,490 17,750 18,480 18,200
2000/01/12 16,600 17,900 16,600 17,650 11,700
2000/01/11 16,300 16,500 16,200 16,500 7,000
2000/01/07 15,990 15,990 15,550 15,900 4,500
2000/01/06 16,100 16,250 15,920 16,060 4,500
2000/01/05 15,700 16,000 15,590 15,900 11,100
2000/01/04 16,690 16,690 15,870 15,870 6,100

このページの先頭へ