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
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

このページの先頭へ