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 |
|---|---|---|---|---|---|
| 2001/12/28 | 22,490 | 22,810 | 22,490 | 22,700 | 20,000 |
| 2001/12/27 | 22,060 | 22,350 | 22,060 | 22,350 | 11,600 |
| 2001/12/26 | 21,990 | 22,000 | 21,750 | 21,850 | 11,100 |
| 2001/12/25 | 21,760 | 22,100 | 21,760 | 22,090 | 15,100 |
| 2001/12/21 | 22,220 | 22,570 | 21,720 | 22,570 | 14,800 |
| 2001/12/20 | 22,670 | 22,790 | 22,110 | 22,370 | 5,600 |
| 2001/12/19 | 22,490 | 22,800 | 22,250 | 22,480 | 13,300 |
| 2001/12/18 | 22,000 | 22,300 | 21,720 | 22,150 | 14,700 |
| 2001/12/17 | 21,890 | 22,160 | 21,700 | 21,710 | 10,600 |
| 2001/12/14 | 21,810 | 22,110 | 21,610 | 21,840 | 201,500 |
| 2001/12/13 | 22,950 | 23,100 | 22,690 | 23,010 | 12,300 |
| 2001/12/12 | 23,110 | 23,200 | 22,600 | 22,800 | 15,700 |
| 2001/12/11 | 22,720 | 23,090 | 22,700 | 22,910 | 10,300 |
| 2001/12/10 | 22,940 | 22,940 | 22,510 | 22,700 | 15,200 |
| 2001/12/07 | 22,490 | 22,500 | 22,030 | 22,500 | 11,000 |
| 2001/12/06 | 23,550 | 23,840 | 22,490 | 23,110 | 17,500 |
| 2001/12/05 | 22,430 | 23,400 | 22,430 | 23,250 | 42,900 |
| 2001/12/04 | 21,520 | 22,190 | 21,160 | 22,130 | 20,300 |
| 2001/12/03 | 21,370 | 21,690 | 21,120 | 21,690 | 14,500 |
| 2001/11/30 | 20,990 | 21,340 | 20,930 | 21,180 | 14,100 |
| 2001/11/29 | 21,000 | 21,050 | 20,650 | 20,690 | 8,700 |
| 2001/11/28 | 20,880 | 21,400 | 20,840 | 21,010 | 18,700 |
| 2001/11/27 | 20,910 | 21,210 | 20,580 | 20,580 | 20,200 |
| 2001/11/26 | 21,540 | 21,580 | 20,890 | 20,910 | 26,200 |
| 2001/11/22 | 21,270 | 21,270 | 20,650 | 21,090 | 11,500 |
| 2001/11/21 | 21,140 | 21,410 | 20,930 | 21,280 | 13,300 |
| 2001/11/20 | 21,470 | 21,480 | 21,000 | 21,440 | 12,400 |
| 2001/11/19 | 20,830 | 21,400 | 20,530 | 21,310 | 14,800 |
| 2001/11/16 | 20,540 | 21,200 | 20,520 | 20,800 | 20,000 |
| 2001/11/15 | 20,210 | 20,570 | 19,580 | 20,570 | 28,300 |
| 2001/11/14 | 20,620 | 20,750 | 20,080 | 20,130 | 12,300 |
| 2001/11/13 | 20,380 | 20,380 | 19,940 | 20,250 | 8,400 |
| 2001/11/12 | 20,560 | 20,770 | 20,560 | 20,720 | 7,100 |
| 2001/11/09 | 20,970 | 21,100 | 20,770 | 20,860 | 17,200 |
| 2001/11/08 | 20,600 | 20,840 | 20,410 | 20,670 | 11,000 |
| 2001/11/07 | 21,900 | 21,900 | 20,870 | 20,900 | 30,100 |
| 2001/11/06 | 20,490 | 21,830 | 20,490 | 21,770 | 37,200 |
| 2001/11/05 | 19,810 | 20,100 | 19,780 | 20,050 | 19,900 |
| 2001/11/02 | 19,440 | 19,620 | 19,410 | 19,430 | 18,300 |
| 2001/11/01 | 19,170 | 19,170 | 18,970 | 19,040 | 15,100 |
| 2001/10/31 | 18,440 | 19,150 | 18,440 | 18,990 | 16,300 |
| 2001/10/30 | 19,450 | 19,490 | 18,780 | 18,920 | 14,900 |
| 2001/10/29 | 19,580 | 19,900 | 19,580 | 19,770 | 5,500 |
| 2001/10/26 | 19,680 | 19,700 | 19,500 | 19,560 | 11,700 |
| 2001/10/25 | 19,570 | 19,910 | 19,350 | 19,590 | 16,400 |
| 2001/10/24 | 19,720 | 19,760 | 19,500 | 19,500 | 12,000 |
| 2001/10/23 | 19,900 | 19,950 | 19,610 | 19,760 | 15,700 |
| 2001/10/22 | 19,360 | 19,560 | 19,260 | 19,500 | 11,400 |
| 2001/10/19 | 18,950 | 19,080 | 18,690 | 18,690 | 14,500 |
| 2001/10/18 | 19,370 | 19,440 | 19,110 | 19,160 | 48,000 |
| 2001/10/17 | 19,410 | 19,610 | 19,410 | 19,480 | 11,900 |
| 2001/10/16 | 18,970 | 19,060 | 18,840 | 18,980 | 9,300 |
| 2001/10/15 | 19,400 | 19,680 | 19,400 | 19,550 | 11,800 |
| 2001/10/12 | 19,460 | 20,340 | 19,140 | 19,520 | 30,200 |
| 2001/10/11 | 18,060 | 18,730 | 18,060 | 18,730 | 9,400 |
| 2001/10/10 | 17,790 | 18,110 | 17,400 | 17,860 | 12,500 |
| 2001/10/09 | 17,940 | 17,960 | 17,890 | 17,930 | 9,700 |
| 2001/10/05 | 18,210 | 18,930 | 18,190 | 18,540 | 15,700 |
| 2001/10/04 | 17,960 | 18,140 | 17,870 | 17,920 | 14,300 |
| 2001/10/03 | 17,710 | 17,810 | 17,430 | 17,560 | 18,900 |
| 2001/10/02 | 17,300 | 17,510 | 17,250 | 17,510 | 15,500 |
| 2001/10/01 | 17,140 | 17,470 | 17,140 | 17,210 | 15,200 |
| 2001/09/28 | 17,710 | 17,900 | 17,000 | 17,100 | 22,100 |
| 2001/09/27 | 15,990 | 16,310 | 15,910 | 15,990 | 10,200 |
| 2001/09/26 | 15,660 | 15,880 | 15,630 | 15,720 | 8,100 |
| 2001/09/25 | 15,850 | 16,040 | 15,380 | 15,820 | 17,200 |
| 2001/09/21 | 14,100 | 15,150 | 13,810 | 15,100 | 20,000 |
| 2001/09/20 | 15,490 | 15,710 | 14,870 | 15,500 | 27,200 |
| 2001/09/19 | 14,920 | 15,520 | 14,760 | 15,520 | 29,600 |
| 2001/09/18 | 14,190 | 14,190 | 12,920 | 13,520 | 44,700 |
| 2001/09/17 | 14,560 | 15,000 | 14,500 | 14,580 | 10,900 |
| 2001/09/14 | 15,600 | 16,410 | 14,810 | 16,410 | 119,900 |
| 2001/09/13 | 16,000 | 16,000 | 15,800 | 15,800 | 13,200 |
| 2001/09/12 | 16,800 | 16,800 | 16,800 | 16,800 | 94,000 |
| 2001/09/11 | 18,180 | 18,320 | 17,500 | 17,800 | 21,200 |
| 2001/09/10 | 18,500 | 18,700 | 18,380 | 18,380 | 7,700 |
| 2001/09/07 | 18,880 | 18,880 | 18,700 | 18,760 | 10,300 |
| 2001/09/06 | 19,040 | 19,100 | 18,940 | 19,100 | 11,000 |
| 2001/09/05 | 18,990 | 19,080 | 18,770 | 18,970 | 10,900 |
| 2001/09/04 | 18,850 | 19,000 | 18,620 | 19,000 | 10,000 |
| 2001/09/03 | 19,030 | 19,080 | 18,540 | 18,580 | 6,700 |
| 2001/08/31 | 18,850 | 19,040 | 18,760 | 18,830 | 11,100 |
| 2001/08/30 | 18,650 | 18,880 | 18,360 | 18,850 | 16,300 |
| 2001/08/29 | 19,100 | 19,210 | 18,790 | 18,850 | 6,200 |
| 2001/08/28 | 19,480 | 19,520 | 19,000 | 19,110 | 10,200 |
| 2001/08/27 | 19,950 | 20,050 | 19,150 | 19,190 | 11,800 |
| 2001/08/24 | 19,020 | 19,460 | 19,000 | 19,150 | 15,400 |
| 2001/08/23 | 19,750 | 19,920 | 18,320 | 18,470 | 21,700 |
| 2001/08/22 | 19,250 | 19,370 | 18,920 | 19,350 | 18,000 |
| 2001/08/21 | 19,970 | 20,120 | 19,780 | 19,970 | 11,500 |
| 2001/08/20 | 19,900 | 19,900 | 19,340 | 19,800 | 11,300 |
| 2001/08/17 | 19,910 | 20,260 | 19,910 | 19,920 | 23,700 |
| 2001/08/16 | 19,790 | 19,940 | 19,300 | 19,760 | 34,800 |
| 2001/08/15 | 21,830 | 21,830 | 21,210 | 21,420 | 10,600 |
| 2001/08/14 | 21,560 | 22,000 | 21,350 | 21,990 | 14,300 |
| 2001/08/13 | 21,060 | 21,810 | 21,060 | 21,700 | 18,400 |
| 2001/08/10 | 21,010 | 21,310 | 20,980 | 21,150 | 20,400 |
| 2001/08/09 | 20,150 | 20,500 | 20,150 | 20,400 | 19,000 |
| 2001/08/08 | 21,180 | 21,230 | 20,950 | 21,050 | 19,800 |
| 2001/08/07 | 21,440 | 21,690 | 21,440 | 21,690 | 16,300 |
| 2001/08/06 | 21,990 | 22,080 | 21,670 | 21,900 | 10,600 |
| 2001/08/03 | 22,080 | 22,330 | 21,970 | 22,000 | 4,400 |
| 2001/08/02 | 22,200 | 22,390 | 22,000 | 22,360 | 10,200 |
| 2001/08/01 | 21,800 | 21,900 | 21,500 | 21,900 | 14,800 |
| 2001/07/31 | 22,180 | 22,360 | 22,100 | 22,100 | 15,700 |
| 2001/07/30 | 23,080 | 23,340 | 22,960 | 23,080 | 18,900 |
| 2001/07/27 | 22,010 | 22,640 | 22,000 | 22,590 | 15,900 |
| 2001/07/26 | 21,890 | 21,890 | 21,320 | 21,810 | 19,300 |
| 2001/07/25 | 21,900 | 22,280 | 21,810 | 21,970 | 14,500 |
| 2001/07/24 | 22,180 | 22,500 | 22,000 | 22,220 | 13,400 |
| 2001/07/23 | 23,000 | 23,000 | 22,150 | 22,480 | 9,100 |
| 2001/07/19 | 22,850 | 23,710 | 22,850 | 23,480 | 8,100 |
| 2001/07/18 | 23,420 | 23,450 | 23,000 | 23,150 | 4,000 |
| 2001/07/17 | 22,860 | 23,400 | 22,860 | 23,230 | 11,100 |
| 2001/07/16 | 22,950 | 23,110 | 22,870 | 22,970 | 4,500 |
| 2001/07/13 | 23,250 | 23,250 | 22,720 | 22,830 | 6,800 |
| 2001/07/12 | 23,350 | 23,350 | 22,950 | 23,050 | 9,700 |
| 2001/07/11 | 23,610 | 24,000 | 23,460 | 23,720 | 9,200 |
| 2001/07/10 | 23,710 | 23,730 | 23,300 | 23,690 | 8,700 |
| 2001/07/09 | 23,410 | 23,950 | 23,410 | 23,710 | 6,700 |
| 2001/07/06 | 23,850 | 24,530 | 23,850 | 24,120 | 9,000 |
| 2001/07/05 | 23,650 | 23,950 | 23,650 | 23,850 | 8,000 |
| 2001/07/04 | 23,830 | 23,830 | 23,640 | 23,700 | 3,300 |
| 2001/07/03 | 23,430 | 23,910 | 23,270 | 23,910 | 7,700 |
| 2001/07/02 | 23,240 | 23,500 | 23,130 | 23,350 | 13,600 |
| 2001/06/29 | 23,200 | 23,330 | 22,600 | 23,000 | 16,900 |
| 2001/06/28 | 23,370 | 23,390 | 22,810 | 22,900 | 16,300 |
| 2001/06/27 | 23,680 | 23,820 | 23,600 | 23,780 | 5,500 |
| 2001/06/26 | 24,000 | 24,030 | 23,880 | 24,000 | 2,900 |
| 2001/06/25 | 24,600 | 24,800 | 23,860 | 23,940 | 11,900 |
| 2001/06/22 | 23,900 | 24,900 | 23,860 | 24,900 | 17,500 |
| 2001/06/21 | 23,310 | 23,510 | 23,300 | 23,400 | 9,000 |
| 2001/06/20 | 23,050 | 23,050 | 22,780 | 22,910 | 12,000 |
| 2001/06/19 | 23,090 | 23,230 | 22,690 | 22,990 | 8,400 |
| 2001/06/18 | 22,540 | 23,330 | 22,540 | 23,330 | 8,600 |
| 2001/06/15 | 22,440 | 22,890 | 22,300 | 22,840 | 9,700 |
| 2001/06/14 | 22,360 | 23,200 | 22,360 | 23,060 | 20,400 |
| 2001/06/13 | 22,300 | 22,590 | 22,230 | 22,440 | 10,500 |
| 2001/06/12 | 22,540 | 22,540 | 22,000 | 22,000 | 28,600 |
| 2001/06/11 | 22,710 | 22,860 | 22,640 | 22,790 | 4,900 |
| 2001/06/08 | 23,000 | 23,100 | 22,500 | 22,750 | 196,800 |
| 2001/06/07 | 22,990 | 22,990 | 22,760 | 22,870 | 5,400 |
| 2001/06/06 | 23,110 | 23,180 | 22,900 | 23,120 | 7,500 |
| 2001/06/05 | 23,120 | 23,120 | 22,400 | 22,610 | 14,800 |
| 2001/06/04 | 22,860 | 23,600 | 22,860 | 23,420 | 12,900 |
| 2001/06/01 | 22,620 | 22,700 | 22,560 | 22,560 | 2,100 |
| 2001/05/31 | 22,460 | 23,510 | 22,460 | 22,810 | 14,200 |
| 2001/05/30 | 23,040 | 23,060 | 22,600 | 22,840 | 7,600 |
| 2001/05/29 | 23,300 | 23,740 | 23,300 | 23,540 | 17,900 |
| 2001/05/28 | 22,250 | 23,570 | 22,240 | 22,990 | 12,900 |
| 2001/05/25 | 22,260 | 22,440 | 21,930 | 22,310 | 21,000 |
| 2001/05/24 | 20,990 | 22,430 | 20,990 | 21,380 | 10,100 |
| 2001/05/23 | 21,940 | 22,530 | 21,370 | 21,400 | 25,200 |
| 2001/05/22 | 21,590 | 22,000 | 21,590 | 21,810 | 27,900 |
| 2001/05/21 | 21,150 | 21,200 | 20,840 | 20,870 | 10,800 |
| 2001/05/18 | 20,820 | 21,240 | 20,740 | 20,960 | 12,700 |
| 2001/05/17 | 20,600 | 20,600 | 20,220 | 20,500 | 8,800 |
| 2001/05/16 | 20,500 | 20,570 | 20,000 | 20,000 | 14,300 |
| 2001/05/15 | 20,880 | 20,880 | 20,560 | 20,650 | 8,300 |
| 2001/05/14 | 21,020 | 21,020 | 20,790 | 20,870 | 8,500 |
| 2001/05/11 | 20,930 | 21,380 | 20,800 | 20,800 | 7,300 |
| 2001/05/10 | 20,430 | 20,880 | 20,430 | 20,580 | 8,100 |
| 2001/05/09 | 21,200 | 21,700 | 20,400 | 20,430 | 11,200 |
| 2001/05/08 | 21,600 | 21,620 | 21,360 | 21,480 | 9,400 |
| 2001/05/07 | 21,340 | 22,050 | 21,340 | 21,860 | 13,700 |
| 2001/05/02 | 20,980 | 21,620 | 20,800 | 21,550 | 24,300 |
| 2001/05/01 | 20,420 | 20,880 | 20,390 | 20,810 | 15,700 |
| 2001/04/27 | 19,800 | 19,820 | 19,720 | 19,800 | 6,700 |
| 2001/04/26 | 19,760 | 19,780 | 19,280 | 19,280 | 5,800 |
| 2001/04/25 | 19,440 | 19,650 | 19,350 | 19,560 | 7,400 |
| 2001/04/24 | 19,290 | 19,400 | 19,080 | 19,400 | 6,500 |
| 2001/04/23 | 19,350 | 19,520 | 19,030 | 19,360 | 17,900 |
| 2001/04/20 | 20,190 | 20,300 | 19,250 | 19,660 | 28,500 |
| 2001/04/19 | 21,500 | 22,090 | 20,510 | 20,760 | 55,900 |
| 2001/04/18 | 18,840 | 21,500 | 18,580 | 21,280 | 204,000 |
| 2001/04/17 | 19,000 | 19,610 | 19,000 | 19,610 | 15,100 |
| 2001/04/16 | 18,920 | 19,000 | 18,700 | 19,000 | 15,200 |
| 2001/04/13 | 19,720 | 19,720 | 18,980 | 19,070 | 22,500 |
| 2001/04/12 | 20,550 | 20,550 | 19,860 | 19,920 | 4,800 |
| 2001/04/11 | 20,390 | 20,390 | 19,900 | 19,900 | 7,700 |
| 2001/04/10 | 20,600 | 20,600 | 19,900 | 19,900 | 13,500 |
| 2001/04/09 | 21,030 | 21,180 | 20,370 | 20,550 | 6,100 |
| 2001/04/06 | 21,790 | 21,790 | 21,190 | 21,190 | 6,800 |
| 2001/04/05 | 21,840 | 21,840 | 21,600 | 21,600 | 2,600 |
| 2001/04/04 | 21,580 | 21,980 | 21,420 | 21,600 | 19,500 |
| 2001/04/03 | 20,990 | 21,820 | 20,990 | 21,820 | 11,300 |
| 2001/04/02 | 20,600 | 20,980 | 20,370 | 20,940 | 14,700 |
| 2001/03/30 | 20,260 | 20,800 | 20,260 | 20,460 | 6,000 |
| 2001/03/29 | 19,950 | 20,430 | 19,790 | 19,940 | 4,100 |
| 2001/03/28 | 20,500 | 20,500 | 20,100 | 20,240 | 5,400 |
| 2001/03/27 | 21,190 | 21,190 | 20,370 | 20,370 | 9,700 |
| 2001/03/26 | 20,900 | 20,990 | 20,100 | 20,990 | 16,800 |
| 2001/03/23 | 19,790 | 20,310 | 19,790 | 20,050 | 10,000 |
| 2001/03/22 | 20,810 | 20,900 | 20,000 | 20,050 | 16,200 |
| 2001/03/21 | 20,870 | 21,260 | 20,640 | 20,830 | 14,300 |
| 2001/03/19 | 20,810 | 21,600 | 20,700 | 21,410 | 6,600 |
| 2001/03/16 | 20,000 | 21,840 | 20,000 | 21,310 | 20,000 |
| 2001/03/15 | 19,000 | 19,900 | 18,910 | 19,840 | 5,300 |
| 2001/03/14 | 19,410 | 19,800 | 19,400 | 19,400 | 2,900 |
| 2001/03/13 | 18,930 | 19,440 | 18,810 | 19,400 | 4,400 |
| 2001/03/12 | 19,470 | 19,580 | 19,410 | 19,450 | 3,600 |
| 2001/03/09 | 19,650 | 19,890 | 19,400 | 19,880 | 128,700 |
| 2001/03/08 | 19,690 | 19,690 | 19,200 | 19,450 | 5,800 |
| 2001/03/07 | 19,080 | 19,470 | 18,950 | 19,400 | 4,000 |
| 2001/03/06 | 18,320 | 18,390 | 18,160 | 18,390 | 6,400 |
| 2001/03/05 | 18,070 | 18,450 | 18,020 | 18,120 | 4,600 |
| 2001/03/02 | 18,150 | 18,190 | 18,030 | 18,100 | 4,600 |
| 2001/03/01 | 19,080 | 19,100 | 18,500 | 18,680 | 6,800 |
| 2001/02/28 | 19,100 | 19,220 | 19,000 | 19,100 | 3,200 |
| 2001/02/27 | 19,200 | 19,370 | 19,200 | 19,370 | 3,400 |
| 2001/02/26 | 18,960 | 19,490 | 18,720 | 19,450 | 8,500 |
| 2001/02/23 | 18,830 | 19,030 | 18,810 | 18,940 | 13,300 |
| 2001/02/22 | 18,970 | 19,060 | 18,860 | 18,910 | 3,300 |
| 2001/02/21 | 19,250 | 19,250 | 18,990 | 19,100 | 11,600 |
| 2001/02/20 | 19,750 | 19,760 | 19,320 | 19,400 | 10,700 |
| 2001/02/19 | 19,390 | 19,800 | 19,390 | 19,800 | 6,000 |
| 2001/02/16 | 19,430 | 19,980 | 19,410 | 19,750 | 15,600 |
| 2001/02/15 | 19,250 | 19,550 | 19,250 | 19,270 | 7,900 |
| 2001/02/14 | 18,680 | 19,280 | 18,680 | 19,050 | 5,500 |
| 2001/02/13 | 18,960 | 19,180 | 18,920 | 19,080 | 3,800 |
| 2001/02/09 | 18,900 | 19,100 | 18,810 | 18,990 | 2,800 |
| 2001/02/08 | 19,010 | 19,030 | 18,850 | 18,930 | 8,100 |
| 2001/02/07 | 18,730 | 18,830 | 18,690 | 18,730 | 2,000 |
| 2001/02/06 | 18,610 | 18,630 | 18,250 | 18,500 | 6,700 |
| 2001/02/05 | 18,810 | 19,100 | 18,720 | 18,960 | 11,000 |
| 2001/02/02 | 18,820 | 18,820 | 18,700 | 18,710 | 1,300 |
| 2001/02/01 | 18,610 | 18,850 | 18,610 | 18,840 | 2,900 |
| 2001/01/31 | 18,640 | 18,860 | 18,400 | 18,770 | 9,700 |
| 2001/01/30 | 18,910 | 19,100 | 18,450 | 18,570 | 9,600 |
| 2001/01/29 | 18,500 | 18,750 | 18,470 | 18,750 | 7,600 |
| 2001/01/26 | 18,300 | 18,300 | 17,940 | 18,200 | 1,600 |
| 2001/01/25 | 18,470 | 18,470 | 18,100 | 18,440 | 4,000 |
| 2001/01/24 | 18,610 | 18,650 | 18,500 | 18,550 | 10,400 |
| 2001/01/23 | 17,590 | 18,300 | 17,510 | 18,210 | 5,000 |
| 2001/01/22 | 17,830 | 17,830 | 16,970 | 17,590 | 11,300 |
| 2001/01/19 | 18,450 | 18,450 | 17,800 | 17,900 | 7,000 |
| 2001/01/18 | 18,380 | 18,420 | 18,200 | 18,370 | 9,900 |
| 2001/01/17 | 18,400 | 18,400 | 17,950 | 18,030 | 12,100 |
| 2001/01/16 | 19,100 | 19,200 | 18,980 | 19,070 | 8,900 |
| 2001/01/15 | 18,900 | 19,100 | 18,800 | 19,100 | 8,000 |
| 2001/01/12 | 18,500 | 18,950 | 18,460 | 18,750 | 6,600 |
| 2001/01/11 | 18,300 | 18,350 | 17,980 | 18,350 | 6,600 |
| 2001/01/10 | 18,620 | 18,620 | 18,000 | 18,480 | 1,700 |
| 2001/01/09 | 18,850 | 18,990 | 18,320 | 18,600 | 3,900 |
| 2001/01/05 | 18,800 | 19,240 | 18,660 | 19,240 | 13,100 |
| 2001/01/04 | 18,440 | 19,000 | 18,200 | 18,950 | 10,600 |