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 |
---|---|---|---|---|---|
2002/12/30 | 11,150 | 11,220 | 11,030 | 11,050 | 16,500 |
2002/12/27 | 11,810 | 11,850 | 11,510 | 11,550 | 22,200 |
2002/12/26 | 11,840 | 11,990 | 11,840 | 11,960 | 14,800 |
2002/12/25 | 11,810 | 11,990 | 11,740 | 11,790 | 23,000 |
2002/12/24 | 11,440 | 11,990 | 11,190 | 11,870 | 41,100 |
2002/12/20 | 11,110 | 11,350 | 10,950 | 10,990 | 13,400 |
2002/12/19 | 10,810 | 11,200 | 10,810 | 11,170 | 12,400 |
2002/12/18 | 10,990 | 11,090 | 10,800 | 10,960 | 15,100 |
2002/12/17 | 11,190 | 11,410 | 10,950 | 11,000 | 21,600 |
2002/12/16 | 11,430 | 11,450 | 10,990 | 10,990 | 26,200 |
2002/12/13 | 11,950 | 12,010 | 11,750 | 11,830 | 176,300 |
2002/12/12 | 12,150 | 12,150 | 11,930 | 11,950 | 15,000 |
2002/12/11 | 12,220 | 12,330 | 12,000 | 12,020 | 25,200 |
2002/12/10 | 12,550 | 12,580 | 12,360 | 12,420 | 16,600 |
2002/12/09 | 12,750 | 12,830 | 12,550 | 12,710 | 13,600 |
2002/12/06 | 12,630 | 12,900 | 12,570 | 12,760 | 15,300 |
2002/12/05 | 13,150 | 13,170 | 12,590 | 12,790 | 13,700 |
2002/12/04 | 13,290 | 13,510 | 13,290 | 13,340 | 16,100 |
2002/12/03 | 13,400 | 13,570 | 13,380 | 13,530 | 24,500 |
2002/12/02 | 13,100 | 13,280 | 13,040 | 13,190 | 29,800 |
2002/11/29 | 13,000 | 13,060 | 12,840 | 13,000 | 24,500 |
2002/11/28 | 13,310 | 13,400 | 12,900 | 12,900 | 37,100 |
2002/11/27 | 12,590 | 12,910 | 12,590 | 12,910 | 33,600 |
2002/11/26 | 13,020 | 13,120 | 12,600 | 12,630 | 30,500 |
2002/11/25 | 12,360 | 13,070 | 12,360 | 12,990 | 36,300 |
2002/11/22 | 12,190 | 12,470 | 11,990 | 12,210 | 39,500 |
2002/11/21 | 12,160 | 12,280 | 11,550 | 11,690 | 28,400 |
2002/11/20 | 11,950 | 12,350 | 11,950 | 12,030 | 28,300 |
2002/11/19 | 11,300 | 11,720 | 11,270 | 11,510 | 32,300 |
2002/11/18 | 11,500 | 11,730 | 11,360 | 11,500 | 16,500 |
2002/11/15 | 11,000 | 11,580 | 10,920 | 11,480 | 23,400 |
2002/11/14 | 10,520 | 10,770 | 10,500 | 10,600 | 17,200 |
2002/11/13 | 11,200 | 11,200 | 10,470 | 10,700 | 23,100 |
2002/11/12 | 10,450 | 10,890 | 10,280 | 10,800 | 19,700 |
2002/11/11 | 10,800 | 10,820 | 10,500 | 10,650 | 33,400 |
2002/11/08 | 11,570 | 11,700 | 11,370 | 11,370 | 26,600 |
2002/11/07 | 12,700 | 12,800 | 11,950 | 12,510 | 18,400 |
2002/11/06 | 12,540 | 12,700 | 12,540 | 12,600 | 10,500 |
2002/11/05 | 12,760 | 12,830 | 12,600 | 12,640 | 26,300 |
2002/11/01 | 12,090 | 12,150 | 11,980 | 12,090 | 30,100 |
2002/10/31 | 11,900 | 11,920 | 11,710 | 11,770 | 29,600 |
2002/10/30 | 11,310 | 11,680 | 11,310 | 11,510 | 24,900 |
2002/10/29 | 11,210 | 11,300 | 11,060 | 11,140 | 10,700 |
2002/10/28 | 11,350 | 11,380 | 11,190 | 11,360 | 21,000 |
2002/10/25 | 11,300 | 11,490 | 11,000 | 11,390 | 21,400 |
2002/10/24 | 11,000 | 11,150 | 10,800 | 11,100 | 21,100 |
2002/10/23 | 10,250 | 10,800 | 10,150 | 10,760 | 31,600 |
2002/10/22 | 11,670 | 11,740 | 10,850 | 10,850 | 28,700 |
2002/10/21 | 12,300 | 12,300 | 11,410 | 11,410 | 18,700 |
2002/10/18 | 12,310 | 12,330 | 12,180 | 12,180 | 18,000 |
2002/10/17 | 12,050 | 12,220 | 12,000 | 12,090 | 20,900 |
2002/10/16 | 12,140 | 12,250 | 11,980 | 12,040 | 19,400 |
2002/10/15 | 11,400 | 11,820 | 11,140 | 11,740 | 23,900 |
2002/10/11 | 11,560 | 11,560 | 10,800 | 10,800 | 12,200 |
2002/10/10 | 11,200 | 11,250 | 10,690 | 11,110 | 27,900 |
2002/10/09 | 11,980 | 11,980 | 11,500 | 11,670 | 16,100 |
2002/10/08 | 11,930 | 12,030 | 11,930 | 11,980 | 22,800 |
2002/10/07 | 11,870 | 11,950 | 11,720 | 11,870 | 30,900 |
2002/10/04 | 11,490 | 12,050 | 11,400 | 12,050 | 33,700 |
2002/10/03 | 12,310 | 12,310 | 10,940 | 11,670 | 51,400 |
2002/10/02 | 13,410 | 13,420 | 12,800 | 12,890 | 40,400 |
2002/10/01 | 14,000 | 14,060 | 13,790 | 13,840 | 21,100 |
2002/09/30 | 14,140 | 14,250 | 14,060 | 14,250 | 18,700 |
2002/09/27 | 14,480 | 14,480 | 13,910 | 14,130 | 24,100 |
2002/09/26 | 14,500 | 14,640 | 14,470 | 14,470 | 13,400 |
2002/09/25 | 14,020 | 14,120 | 13,960 | 14,100 | 18,400 |
2002/09/24 | 14,270 | 14,310 | 14,130 | 14,290 | 22,900 |
2002/09/20 | 14,550 | 14,860 | 14,410 | 14,470 | 10,300 |
2002/09/19 | 15,610 | 15,900 | 15,030 | 15,030 | 31,400 |
2002/09/18 | 14,860 | 15,100 | 14,610 | 15,100 | 11,200 |
2002/09/17 | 14,670 | 14,990 | 14,510 | 14,890 | 25,900 |
2002/09/13 | 14,240 | 14,280 | 14,150 | 14,270 | 165,400 |
2002/09/12 | 14,140 | 14,490 | 13,980 | 14,380 | 6,800 |
2002/09/11 | 13,900 | 14,140 | 13,900 | 14,010 | 6,400 |
2002/09/10 | 14,150 | 14,300 | 13,850 | 13,870 | 6,700 |
2002/09/09 | 14,150 | 14,270 | 14,110 | 14,120 | 9,500 |
2002/09/06 | 13,510 | 14,050 | 13,400 | 13,940 | 12,400 |
2002/09/05 | 13,960 | 14,270 | 13,880 | 14,270 | 37,900 |
2002/09/04 | 13,800 | 13,800 | 13,320 | 13,630 | 39,800 |
2002/09/03 | 14,200 | 14,220 | 13,960 | 13,970 | 37,500 |
2002/09/02 | 14,300 | 14,440 | 14,210 | 14,220 | 8,300 |
2002/08/30 | 14,710 | 14,710 | 14,200 | 14,260 | 14,500 |
2002/08/29 | 14,840 | 15,060 | 14,580 | 14,650 | 35,800 |
2002/08/28 | 14,790 | 15,170 | 14,790 | 14,980 | 19,900 |
2002/08/27 | 15,390 | 15,390 | 14,790 | 14,830 | 22,700 |
2002/08/26 | 14,890 | 15,500 | 14,890 | 15,320 | 18,600 |
2002/08/23 | 14,850 | 15,320 | 14,800 | 15,040 | 24,200 |
2002/08/22 | 14,060 | 14,500 | 14,010 | 14,400 | 24,300 |
2002/08/21 | 13,980 | 14,100 | 13,980 | 14,030 | 19,000 |
2002/08/20 | 14,070 | 14,200 | 13,980 | 13,980 | 20,700 |
2002/08/19 | 14,360 | 14,360 | 13,960 | 13,980 | 26,400 |
2002/08/16 | 14,410 | 14,500 | 14,310 | 14,430 | 19,100 |
2002/08/15 | 14,310 | 14,490 | 13,950 | 13,950 | 29,900 |
2002/08/14 | 14,390 | 14,490 | 14,220 | 14,330 | 11,600 |
2002/08/13 | 14,270 | 14,500 | 14,270 | 14,450 | 9,400 |
2002/08/12 | 14,760 | 14,850 | 14,450 | 14,450 | 7,800 |
2002/08/09 | 14,900 | 14,960 | 14,680 | 14,800 | 32,000 |
2002/08/08 | 14,790 | 14,790 | 14,640 | 14,750 | 8,400 |
2002/08/07 | 14,390 | 14,810 | 14,390 | 14,700 | 9,900 |
2002/08/06 | 14,310 | 14,410 | 14,000 | 14,280 | 7,700 |
2002/08/05 | 14,370 | 14,580 | 14,300 | 14,410 | 7,400 |
2002/08/02 | 14,410 | 14,700 | 14,200 | 14,370 | 17,300 |
2002/08/01 | 14,920 | 15,090 | 14,850 | 15,000 | 6,500 |
2002/07/31 | 15,220 | 15,370 | 14,900 | 14,900 | 4,600 |
2002/07/30 | 14,910 | 15,180 | 14,780 | 15,180 | 7,600 |
2002/07/29 | 14,110 | 14,690 | 14,050 | 14,310 | 15,400 |
2002/07/26 | 14,520 | 14,700 | 14,030 | 14,040 | 19,000 |
2002/07/25 | 15,180 | 15,190 | 14,830 | 14,830 | 10,000 |
2002/07/24 | 14,900 | 15,590 | 14,780 | 15,200 | 42,200 |
2002/07/23 | 15,240 | 15,240 | 14,920 | 15,000 | 13,000 |
2002/07/22 | 14,960 | 15,450 | 14,900 | 15,260 | 9,900 |
2002/07/19 | 15,310 | 15,500 | 15,210 | 15,360 | 15,500 |
2002/07/18 | 15,190 | 15,690 | 15,050 | 15,510 | 12,100 |
2002/07/17 | 15,000 | 15,190 | 14,780 | 14,940 | 11,400 |
2002/07/16 | 15,460 | 15,550 | 15,040 | 15,090 | 19,800 |
2002/07/15 | 16,000 | 16,000 | 15,320 | 15,320 | 22,300 |
2002/07/12 | 16,310 | 16,330 | 16,050 | 16,180 | 7,400 |
2002/07/11 | 16,070 | 16,310 | 15,990 | 16,050 | 18,300 |
2002/07/10 | 16,360 | 16,480 | 16,210 | 16,250 | 16,000 |
2002/07/09 | 16,390 | 16,590 | 16,310 | 16,360 | 13,700 |
2002/07/08 | 17,150 | 17,150 | 16,450 | 16,450 | 22,500 |
2002/07/05 | 16,760 | 16,950 | 16,650 | 16,750 | 14,800 |
2002/07/04 | 17,130 | 17,140 | 16,560 | 16,560 | 23,500 |
2002/07/03 | 16,930 | 17,630 | 16,930 | 17,330 | 19,400 |
2002/07/02 | 17,250 | 17,440 | 16,930 | 17,330 | 17,200 |
2002/07/01 | 17,610 | 17,750 | 17,400 | 17,560 | 28,900 |
2002/06/28 | 17,570 | 17,600 | 17,180 | 17,570 | 13,600 |
2002/06/27 | 17,320 | 17,460 | 17,110 | 17,260 | 21,900 |
2002/06/26 | 16,830 | 16,940 | 16,360 | 16,780 | 18,700 |
2002/06/25 | 16,960 | 17,350 | 16,960 | 17,290 | 17,600 |
2002/06/24 | 16,270 | 16,970 | 16,270 | 16,950 | 13,100 |
2002/06/21 | 16,240 | 16,580 | 16,110 | 16,470 | 10,200 |
2002/06/20 | 16,020 | 16,490 | 15,810 | 16,440 | 17,200 |
2002/06/19 | 16,360 | 16,410 | 16,000 | 16,000 | 22,600 |
2002/06/18 | 16,600 | 16,600 | 16,270 | 16,390 | 14,700 |
2002/06/17 | 16,480 | 16,480 | 16,150 | 16,400 | 29,800 |
2002/06/14 | 16,900 | 16,940 | 16,530 | 16,530 | 291,900 |
2002/06/13 | 16,500 | 16,590 | 16,110 | 16,560 | 13,600 |
2002/06/12 | 16,440 | 16,580 | 16,280 | 16,290 | 19,300 |
2002/06/11 | 16,870 | 17,070 | 16,790 | 16,790 | 13,500 |
2002/06/10 | 17,010 | 17,100 | 16,800 | 16,800 | 7,500 |
2002/06/07 | 16,820 | 16,890 | 16,700 | 16,750 | 20,900 |
2002/06/06 | 17,300 | 17,300 | 16,720 | 16,810 | 34,800 |
2002/06/05 | 17,490 | 17,520 | 17,360 | 17,400 | 21,800 |
2002/06/04 | 17,450 | 17,690 | 17,290 | 17,290 | 19,900 |
2002/06/03 | 17,510 | 17,730 | 17,400 | 17,690 | 12,100 |
2002/05/31 | 17,750 | 17,780 | 17,360 | 17,370 | 41,200 |
2002/05/30 | 17,610 | 18,350 | 17,550 | 18,150 | 43,100 |
2002/05/29 | 17,850 | 17,900 | 17,540 | 17,570 | 18,500 |
2002/05/28 | 17,800 | 18,000 | 17,770 | 17,880 | 19,800 |
2002/05/27 | 17,570 | 17,810 | 17,540 | 17,600 | 16,400 |
2002/05/24 | 17,660 | 17,740 | 17,460 | 17,520 | 37,600 |
2002/05/23 | 17,870 | 17,960 | 17,630 | 17,670 | 27,700 |
2002/05/22 | 17,890 | 18,190 | 17,630 | 17,890 | 39,600 |
2002/05/21 | 18,440 | 18,440 | 18,200 | 18,250 | 10,700 |
2002/05/20 | 18,510 | 18,750 | 18,450 | 18,460 | 22,300 |
2002/05/17 | 19,100 | 19,180 | 18,440 | 18,440 | 24,100 |
2002/05/16 | 18,790 | 19,070 | 18,590 | 18,990 | 21,200 |
2002/05/15 | 18,560 | 19,040 | 18,450 | 18,990 | 35,300 |
2002/05/14 | 18,320 | 18,480 | 18,100 | 18,160 | 17,600 |
2002/05/13 | 18,290 | 18,340 | 18,100 | 18,120 | 13,100 |
2002/05/10 | 18,360 | 18,720 | 18,150 | 18,590 | 32,600 |
2002/05/09 | 18,720 | 18,730 | 18,360 | 18,360 | 26,200 |
2002/05/08 | 18,400 | 18,580 | 18,320 | 18,320 | 18,900 |
2002/05/07 | 18,030 | 18,490 | 18,030 | 18,410 | 21,000 |
2002/05/02 | 18,070 | 18,080 | 17,960 | 18,020 | 9,500 |
2002/05/01 | 18,090 | 18,100 | 17,970 | 18,020 | 15,100 |
2002/04/30 | 17,630 | 18,000 | 17,430 | 17,940 | 21,900 |
2002/04/26 | 17,570 | 17,570 | 17,400 | 17,430 | 23,600 |
2002/04/25 | 17,900 | 17,940 | 17,730 | 17,740 | 17,300 |
2002/04/24 | 17,780 | 18,060 | 17,730 | 17,840 | 23,400 |
2002/04/23 | 18,000 | 18,040 | 17,900 | 18,000 | 14,800 |
2002/04/22 | 17,600 | 18,280 | 17,500 | 18,100 | 41,200 |
2002/04/19 | 17,860 | 17,910 | 17,700 | 17,780 | 37,500 |
2002/04/18 | 18,580 | 18,600 | 18,350 | 18,440 | 20,700 |
2002/04/17 | 18,460 | 18,700 | 18,390 | 18,400 | 25,800 |
2002/04/16 | 18,040 | 18,110 | 17,710 | 18,060 | 45,100 |
2002/04/15 | 18,290 | 18,290 | 17,800 | 18,030 | 56,800 |
2002/04/12 | 17,930 | 18,210 | 17,450 | 17,890 | 79,300 |
2002/04/11 | 19,990 | 19,990 | 18,930 | 18,930 | 45,300 |
2002/04/10 | 19,570 | 19,740 | 19,470 | 19,590 | 10,500 |
2002/04/09 | 19,840 | 19,970 | 19,500 | 19,510 | 13,200 |
2002/04/08 | 19,840 | 19,900 | 19,700 | 19,820 | 15,800 |
2002/04/05 | 20,660 | 20,660 | 20,110 | 20,200 | 5,700 |
2002/04/04 | 20,550 | 20,790 | 20,330 | 20,360 | 13,400 |
2002/04/03 | 20,260 | 20,630 | 20,110 | 20,520 | 12,500 |
2002/04/02 | 19,590 | 20,280 | 19,590 | 20,280 | 8,300 |
2002/04/01 | 19,600 | 19,770 | 19,300 | 19,300 | 12,700 |
2002/03/29 | 19,580 | 19,750 | 19,550 | 19,600 | 13,400 |
2002/03/28 | 19,760 | 19,760 | 19,260 | 19,360 | 13,400 |
2002/03/27 | 19,200 | 19,710 | 19,140 | 19,560 | 20,400 |
2002/03/26 | 19,940 | 19,940 | 19,530 | 19,600 | 16,400 |
2002/03/25 | 20,090 | 20,110 | 19,970 | 20,000 | 16,200 |
2002/03/22 | 20,920 | 20,920 | 20,350 | 20,390 | 20,400 |
2002/03/20 | 21,000 | 21,100 | 20,720 | 21,100 | 16,200 |
2002/03/19 | 20,700 | 20,990 | 20,540 | 20,890 | 23,000 |
2002/03/18 | 21,120 | 21,120 | 20,500 | 20,550 | 14,400 |
2002/03/15 | 21,220 | 21,500 | 20,860 | 21,000 | 18,200 |
2002/03/14 | 20,800 | 20,940 | 20,450 | 20,770 | 13,500 |
2002/03/13 | 20,100 | 21,060 | 20,100 | 20,990 | 20,100 |
2002/03/12 | 20,820 | 21,150 | 20,320 | 20,320 | 15,800 |
2002/03/11 | 20,900 | 20,900 | 20,240 | 20,290 | 10,800 |
2002/03/08 | 19,900 | 20,290 | 19,770 | 19,800 | 233,400 |
2002/03/07 | 20,330 | 20,340 | 19,500 | 20,200 | 15,000 |
2002/03/06 | 20,640 | 20,850 | 20,110 | 20,340 | 21,100 |
2002/03/05 | 20,980 | 21,300 | 20,790 | 20,940 | 13,400 |
2002/03/04 | 19,860 | 20,960 | 19,860 | 20,820 | 35,000 |
2002/03/01 | 19,690 | 19,940 | 19,690 | 19,880 | 22,700 |
2002/02/28 | 19,430 | 19,840 | 19,430 | 19,460 | 18,100 |
2002/02/27 | 19,050 | 19,510 | 19,030 | 19,050 | 27,200 |
2002/02/26 | 18,840 | 18,880 | 18,580 | 18,690 | 18,400 |
2002/02/25 | 19,000 | 19,010 | 18,280 | 18,390 | 19,900 |
2002/02/22 | 18,530 | 19,080 | 18,400 | 19,000 | 18,200 |
2002/02/21 | 18,840 | 18,840 | 18,340 | 18,640 | 27,200 |
2002/02/20 | 19,040 | 19,390 | 18,850 | 18,850 | 8,000 |
2002/02/19 | 19,370 | 19,410 | 18,980 | 19,110 | 17,300 |
2002/02/18 | 19,760 | 19,760 | 19,400 | 19,470 | 7,800 |
2002/02/15 | 19,540 | 19,700 | 19,490 | 19,690 | 10,300 |
2002/02/14 | 19,930 | 20,300 | 19,400 | 19,550 | 20,600 |
2002/02/13 | 19,950 | 20,110 | 19,750 | 19,770 | 18,600 |
2002/02/12 | 19,980 | 20,090 | 19,910 | 19,980 | 18,600 |
2002/02/08 | 19,410 | 19,550 | 18,990 | 19,240 | 80,100 |
2002/02/07 | 19,200 | 19,600 | 19,000 | 19,270 | 16,600 |
2002/02/06 | 19,080 | 19,840 | 19,080 | 19,430 | 16,100 |
2002/02/05 | 18,100 | 19,180 | 18,060 | 18,880 | 15,100 |
2002/02/04 | 18,240 | 18,310 | 18,150 | 18,240 | 10,700 |
2002/02/01 | 19,470 | 19,470 | 18,440 | 18,810 | 17,100 |
2002/01/31 | 19,610 | 19,630 | 19,100 | 19,140 | 16,300 |
2002/01/30 | 19,520 | 19,610 | 19,340 | 19,410 | 19,000 |
2002/01/29 | 20,690 | 20,690 | 19,890 | 19,910 | 22,500 |
2002/01/28 | 21,000 | 21,120 | 20,600 | 20,700 | 13,500 |
2002/01/25 | 20,940 | 21,050 | 20,720 | 20,800 | 7,900 |
2002/01/24 | 20,940 | 20,940 | 20,300 | 20,700 | 19,200 |
2002/01/23 | 21,120 | 21,130 | 20,810 | 20,940 | 16,800 |
2002/01/22 | 21,880 | 21,880 | 21,310 | 21,450 | 30,500 |
2002/01/21 | 21,750 | 22,100 | 21,630 | 22,010 | 19,700 |
2002/01/18 | 21,680 | 22,050 | 21,600 | 21,990 | 30,800 |
2002/01/17 | 20,400 | 20,900 | 20,300 | 20,890 | 21,100 |
2002/01/16 | 20,030 | 20,320 | 20,030 | 20,250 | 29,100 |
2002/01/15 | 19,090 | 20,060 | 18,990 | 19,630 | 30,100 |
2002/01/11 | 21,000 | 21,150 | 20,950 | 21,060 | 66,000 |
2002/01/10 | 21,990 | 22,000 | 21,300 | 21,300 | 26,000 |
2002/01/09 | 22,700 | 22,700 | 22,440 | 22,550 | 16,100 |
2002/01/08 | 22,840 | 23,030 | 22,620 | 22,760 | 23,700 |
2002/01/07 | 22,800 | 22,890 | 22,700 | 22,860 | 12,800 |
2002/01/04 | 23,300 | 23,460 | 23,240 | 23,440 | 8,400 |