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 |
|---|---|---|---|---|---|
| 2003/12/30 | 10,170 | 10,200 | 10,000 | 10,060 | 10,900 |
| 2003/12/29 | 10,000 | 10,090 | 9,930 | 9,930 | 12,200 |
| 2003/12/26 | 10,040 | 10,050 | 9,980 | 9,980 | 4,200 |
| 2003/12/25 | 10,090 | 10,130 | 10,010 | 10,020 | 10,000 |
| 2003/12/24 | 10,120 | 10,200 | 10,070 | 10,070 | 11,200 |
| 2003/12/22 | 10,000 | 10,230 | 10,000 | 10,180 | 22,200 |
| 2003/12/19 | 9,960 | 10,190 | 9,930 | 10,120 | 48,800 |
| 2003/12/18 | 9,670 | 9,780 | 9,670 | 9,760 | 9,800 |
| 2003/12/17 | 9,710 | 9,830 | 9,700 | 9,770 | 11,800 |
| 2003/12/16 | 9,640 | 9,770 | 9,600 | 9,750 | 20,800 |
| 2003/12/15 | 9,690 | 9,880 | 9,680 | 9,860 | 42,700 |
| 2003/12/12 | 9,590 | 9,600 | 9,270 | 9,310 | 160,700 |
| 2003/12/11 | 9,290 | 9,350 | 9,270 | 9,350 | 9,500 |
| 2003/12/10 | 9,450 | 9,450 | 9,270 | 9,300 | 17,100 |
| 2003/12/09 | 9,640 | 9,660 | 9,540 | 9,630 | 24,700 |
| 2003/12/08 | 9,530 | 9,570 | 9,450 | 9,520 | 21,200 |
| 2003/12/05 | 9,350 | 9,630 | 9,320 | 9,630 | 26,900 |
| 2003/12/04 | 9,360 | 9,450 | 9,330 | 9,440 | 13,000 |
| 2003/12/03 | 9,400 | 9,470 | 9,230 | 9,260 | 20,200 |
| 2003/12/02 | 9,570 | 9,600 | 9,440 | 9,500 | 20,700 |
| 2003/12/01 | 9,270 | 9,600 | 9,270 | 9,570 | 44,500 |
| 2003/11/28 | 9,200 | 9,280 | 9,120 | 9,260 | 18,200 |
| 2003/11/27 | 9,200 | 9,250 | 9,150 | 9,200 | 11,500 |
| 2003/11/26 | 9,240 | 9,380 | 9,160 | 9,330 | 17,200 |
| 2003/11/25 | 9,350 | 9,430 | 9,250 | 9,340 | 23,700 |
| 2003/11/21 | 9,040 | 9,110 | 8,900 | 8,930 | 20,500 |
| 2003/11/20 | 9,240 | 9,360 | 9,140 | 9,140 | 22,100 |
| 2003/11/19 | 9,020 | 9,150 | 8,980 | 9,150 | 25,300 |
| 2003/11/18 | 9,020 | 9,090 | 8,910 | 8,980 | 34,500 |
| 2003/11/17 | 9,080 | 9,140 | 9,050 | 9,120 | 53,600 |
| 2003/11/14 | 9,130 | 9,310 | 9,130 | 9,210 | 52,600 |
| 2003/11/13 | 9,090 | 9,240 | 9,080 | 9,080 | 29,100 |
| 2003/11/12 | 9,140 | 9,170 | 8,890 | 8,890 | 24,100 |
| 2003/11/11 | 9,210 | 9,300 | 9,090 | 9,140 | 37,700 |
| 2003/11/10 | 9,160 | 9,480 | 9,120 | 9,410 | 48,600 |
| 2003/11/07 | 9,100 | 9,150 | 9,010 | 9,150 | 39,800 |
| 2003/11/06 | 8,900 | 9,090 | 8,900 | 9,040 | 74,600 |
| 2003/11/05 | 8,850 | 8,850 | 8,670 | 8,800 | 28,200 |
| 2003/11/04 | 8,750 | 8,850 | 8,720 | 8,840 | 35,800 |
| 2003/10/31 | 8,390 | 8,420 | 8,330 | 8,350 | 23,700 |
| 2003/10/30 | 8,460 | 8,520 | 8,390 | 8,470 | 12,800 |
| 2003/10/29 | 8,450 | 8,490 | 8,380 | 8,450 | 24,100 |
| 2003/10/28 | 8,480 | 8,520 | 8,350 | 8,400 | 22,100 |
| 2003/10/27 | 8,470 | 8,550 | 8,380 | 8,440 | 29,900 |
| 2003/10/24 | 8,400 | 8,400 | 8,150 | 8,280 | 62,100 |
| 2003/10/23 | 8,520 | 8,670 | 8,400 | 8,400 | 73,200 |
| 2003/10/22 | 8,840 | 8,840 | 8,700 | 8,730 | 22,900 |
| 2003/10/21 | 8,930 | 8,930 | 8,640 | 8,700 | 32,300 |
| 2003/10/20 | 8,930 | 9,010 | 8,780 | 8,830 | 42,900 |
| 2003/10/17 | 8,840 | 9,000 | 8,800 | 8,830 | 38,200 |
| 2003/10/16 | 8,990 | 9,030 | 8,700 | 8,700 | 44,000 |
| 2003/10/15 | 8,750 | 8,950 | 8,730 | 8,930 | 44,800 |
| 2003/10/14 | 8,720 | 8,740 | 8,510 | 8,510 | 47,900 |
| 2003/10/10 | 8,600 | 8,700 | 8,570 | 8,630 | 75,100 |
| 2003/10/09 | 8,530 | 8,800 | 8,530 | 8,660 | 33,500 |
| 2003/10/08 | 8,900 | 8,900 | 8,410 | 8,430 | 74,400 |
| 2003/10/07 | 8,970 | 9,000 | 8,900 | 8,970 | 25,000 |
| 2003/10/06 | 8,770 | 8,990 | 8,750 | 8,930 | 76,000 |
| 2003/10/03 | 9,330 | 9,350 | 9,160 | 9,170 | 45,100 |
| 2003/10/02 | 9,520 | 9,570 | 9,240 | 9,320 | 54,300 |
| 2003/10/01 | 9,350 | 9,470 | 9,300 | 9,380 | 19,000 |
| 2003/09/30 | 9,500 | 9,570 | 9,390 | 9,440 | 21,700 |
| 2003/09/29 | 9,720 | 9,720 | 9,480 | 9,490 | 17,000 |
| 2003/09/26 | 9,510 | 9,670 | 9,510 | 9,640 | 22,900 |
| 2003/09/25 | 9,410 | 9,520 | 9,340 | 9,440 | 20,100 |
| 2003/09/24 | 9,290 | 9,580 | 9,270 | 9,320 | 49,500 |
| 2003/09/22 | 9,380 | 9,410 | 9,190 | 9,280 | 57,000 |
| 2003/09/19 | 9,930 | 9,930 | 9,450 | 9,580 | 81,400 |
| 2003/09/18 | 9,860 | 9,900 | 9,760 | 9,900 | 38,400 |
| 2003/09/17 | 10,190 | 10,220 | 9,920 | 10,000 | 26,700 |
| 2003/09/16 | 9,900 | 10,130 | 9,870 | 9,880 | 25,500 |
| 2003/09/12 | 10,050 | 10,090 | 9,780 | 9,820 | 187,400 |
| 2003/09/11 | 10,020 | 10,110 | 9,800 | 9,850 | 25,800 |
| 2003/09/10 | 10,300 | 10,430 | 10,210 | 10,220 | 26,400 |
| 2003/09/09 | 10,250 | 10,300 | 10,200 | 10,270 | 41,800 |
| 2003/09/08 | 9,780 | 9,980 | 9,780 | 9,950 | 30,400 |
| 2003/09/05 | 9,660 | 9,710 | 9,610 | 9,680 | 12,600 |
| 2003/09/04 | 9,630 | 9,780 | 9,590 | 9,680 | 19,800 |
| 2003/09/03 | 9,870 | 9,890 | 9,700 | 9,710 | 22,500 |
| 2003/09/02 | 9,830 | 9,830 | 9,620 | 9,670 | 45,800 |
| 2003/09/01 | 9,770 | 9,850 | 9,630 | 9,820 | 24,200 |
| 2003/08/29 | 9,590 | 9,780 | 9,500 | 9,670 | 25,700 |
| 2003/08/28 | 9,540 | 9,540 | 9,300 | 9,300 | 41,100 |
| 2003/08/27 | 9,630 | 9,640 | 9,520 | 9,550 | 29,000 |
| 2003/08/26 | 9,700 | 9,740 | 9,650 | 9,670 | 18,700 |
| 2003/08/25 | 9,660 | 9,770 | 9,650 | 9,660 | 30,700 |
| 2003/08/22 | 10,050 | 10,050 | 9,750 | 9,840 | 28,400 |
| 2003/08/21 | 9,900 | 10,010 | 9,890 | 9,950 | 21,700 |
| 2003/08/20 | 10,290 | 10,290 | 10,060 | 10,060 | 27,600 |
| 2003/08/19 | 10,270 | 10,440 | 10,190 | 10,260 | 25,000 |
| 2003/08/18 | 9,950 | 10,070 | 9,870 | 10,000 | 24,100 |
| 2003/08/15 | 10,100 | 10,100 | 9,870 | 9,870 | 23,700 |
| 2003/08/14 | 9,750 | 10,000 | 9,750 | 9,870 | 34,500 |
| 2003/08/13 | 9,740 | 9,770 | 9,650 | 9,720 | 13,100 |
| 2003/08/12 | 9,560 | 9,560 | 9,440 | 9,480 | 22,000 |
| 2003/08/11 | 9,510 | 9,560 | 9,440 | 9,460 | 10,100 |
| 2003/08/08 | 9,610 | 9,630 | 9,430 | 9,520 | 26,800 |
| 2003/08/07 | 9,620 | 9,730 | 9,590 | 9,670 | 15,800 |
| 2003/08/06 | 9,750 | 9,800 | 9,540 | 9,630 | 21,900 |
| 2003/08/05 | 9,810 | 10,260 | 9,810 | 10,080 | 33,700 |
| 2003/08/04 | 9,520 | 9,810 | 9,520 | 9,740 | 12,500 |
| 2003/08/01 | 9,720 | 9,720 | 9,540 | 9,590 | 12,800 |
| 2003/07/31 | 9,800 | 9,820 | 9,600 | 9,620 | 25,800 |
| 2003/07/30 | 9,750 | 9,820 | 9,680 | 9,800 | 13,400 |
| 2003/07/29 | 10,250 | 10,260 | 9,930 | 9,950 | 14,000 |
| 2003/07/28 | 10,200 | 10,320 | 10,140 | 10,180 | 22,100 |
| 2003/07/25 | 9,950 | 10,080 | 9,920 | 10,030 | 20,700 |
| 2003/07/24 | 10,110 | 10,110 | 9,840 | 9,890 | 30,600 |
| 2003/07/23 | 9,830 | 10,150 | 9,830 | 10,110 | 41,700 |
| 2003/07/22 | 9,380 | 9,600 | 9,340 | 9,520 | 26,300 |
| 2003/07/18 | 9,260 | 9,280 | 9,110 | 9,260 | 28,600 |
| 2003/07/17 | 9,230 | 9,260 | 9,170 | 9,260 | 16,800 |
| 2003/07/16 | 9,480 | 9,550 | 9,380 | 9,490 | 30,200 |
| 2003/07/15 | 9,420 | 9,510 | 9,200 | 9,200 | 29,500 |
| 2003/07/14 | 9,610 | 9,610 | 9,350 | 9,440 | 27,600 |
| 2003/07/11 | 9,700 | 9,770 | 9,490 | 9,590 | 31,900 |
| 2003/07/10 | 10,330 | 10,410 | 9,860 | 9,920 | 29,200 |
| 2003/07/09 | 10,270 | 10,630 | 10,240 | 10,280 | 33,500 |
| 2003/07/08 | 10,320 | 10,670 | 10,150 | 10,240 | 51,900 |
| 2003/07/07 | 9,830 | 10,140 | 9,770 | 10,050 | 28,500 |
| 2003/07/04 | 9,810 | 10,010 | 9,810 | 9,890 | 33,100 |
| 2003/07/03 | 10,500 | 10,500 | 9,970 | 10,100 | 67,400 |
| 2003/07/02 | 9,010 | 9,570 | 8,970 | 9,570 | 94,000 |
| 2003/07/01 | 8,780 | 8,850 | 8,630 | 8,680 | 27,900 |
| 2003/06/30 | 8,550 | 8,690 | 8,480 | 8,630 | 31,500 |
| 2003/06/27 | 8,400 | 8,450 | 8,250 | 8,340 | 41,600 |
| 2003/06/26 | 8,450 | 8,460 | 8,360 | 8,390 | 56,500 |
| 2003/06/25 | 8,310 | 8,520 | 8,310 | 8,440 | 25,900 |
| 2003/06/24 | 8,350 | 8,380 | 8,200 | 8,220 | 41,200 |
| 2003/06/23 | 8,560 | 8,590 | 8,520 | 8,520 | 17,900 |
| 2003/06/20 | 8,510 | 8,600 | 8,460 | 8,490 | 42,500 |
| 2003/06/19 | 8,790 | 8,840 | 8,650 | 8,660 | 24,600 |
| 2003/06/18 | 8,810 | 8,810 | 8,670 | 8,690 | 38,100 |
| 2003/06/17 | 9,100 | 9,130 | 8,810 | 8,850 | 20,800 |
| 2003/06/16 | 9,060 | 9,090 | 8,910 | 8,970 | 15,700 |
| 2003/06/13 | 9,130 | 9,290 | 9,100 | 9,290 | 209,100 |
| 2003/06/12 | 8,970 | 9,060 | 8,950 | 9,020 | 31,800 |
| 2003/06/11 | 8,800 | 8,960 | 8,800 | 8,900 | 39,300 |
| 2003/06/10 | 8,670 | 8,800 | 8,670 | 8,710 | 20,900 |
| 2003/06/09 | 8,900 | 8,930 | 8,880 | 8,920 | 21,000 |
| 2003/06/06 | 8,900 | 8,920 | 8,760 | 8,900 | 36,900 |
| 2003/06/05 | 8,710 | 8,790 | 8,640 | 8,780 | 24,600 |
| 2003/06/04 | 8,560 | 8,700 | 8,560 | 8,610 | 21,300 |
| 2003/06/03 | 8,700 | 8,700 | 8,490 | 8,510 | 19,700 |
| 2003/06/02 | 8,820 | 8,830 | 8,470 | 8,600 | 39,500 |
| 2003/05/30 | 8,700 | 8,880 | 8,700 | 8,810 | 36,900 |
| 2003/05/29 | 8,600 | 8,700 | 8,580 | 8,650 | 21,800 |
| 2003/05/28 | 8,650 | 8,680 | 8,490 | 8,490 | 32,800 |
| 2003/05/27 | 8,430 | 8,500 | 8,410 | 8,410 | 26,200 |
| 2003/05/26 | 8,450 | 8,550 | 8,430 | 8,500 | 45,800 |
| 2003/05/23 | 8,040 | 8,240 | 8,000 | 8,180 | 47,900 |
| 2003/05/22 | 8,170 | 8,480 | 8,150 | 8,440 | 31,100 |
| 2003/05/21 | 8,370 | 8,490 | 8,180 | 8,200 | 34,900 |
| 2003/05/20 | 8,100 | 8,300 | 8,080 | 8,300 | 26,100 |
| 2003/05/19 | 8,160 | 8,200 | 8,050 | 8,060 | 35,400 |
| 2003/05/16 | 8,450 | 8,460 | 8,330 | 8,360 | 42,100 |
| 2003/05/15 | 8,570 | 8,570 | 8,340 | 8,420 | 83,100 |
| 2003/05/14 | 8,860 | 8,910 | 8,650 | 8,820 | 101,500 |
| 2003/05/13 | 9,750 | 9,760 | 9,530 | 9,560 | 28,300 |
| 2003/05/12 | 9,700 | 9,760 | 9,650 | 9,670 | 15,800 |
| 2003/05/09 | 9,350 | 9,500 | 9,350 | 9,500 | 29,300 |
| 2003/05/08 | 9,320 | 9,520 | 9,320 | 9,390 | 15,900 |
| 2003/05/07 | 9,430 | 9,450 | 9,370 | 9,420 | 9,000 |
| 2003/05/06 | 9,500 | 9,600 | 9,330 | 9,450 | 31,500 |
| 2003/05/02 | 9,040 | 9,140 | 8,930 | 9,030 | 13,200 |
| 2003/05/01 | 9,110 | 9,150 | 8,880 | 8,950 | 12,600 |
| 2003/04/30 | 9,050 | 9,300 | 9,050 | 9,190 | 23,600 |
| 2003/04/28 | 8,600 | 8,600 | 8,500 | 8,530 | 12,700 |
| 2003/04/25 | 8,850 | 8,850 | 8,620 | 8,670 | 17,300 |
| 2003/04/24 | 9,140 | 9,170 | 8,830 | 8,900 | 15,300 |
| 2003/04/23 | 9,390 | 9,390 | 9,020 | 9,070 | 18,400 |
| 2003/04/22 | 9,590 | 9,590 | 9,150 | 9,320 | 17,300 |
| 2003/04/21 | 9,400 | 9,590 | 9,400 | 9,590 | 9,000 |
| 2003/04/18 | 9,650 | 9,650 | 9,500 | 9,500 | 10,900 |
| 2003/04/17 | 9,500 | 9,680 | 9,460 | 9,640 | 12,800 |
| 2003/04/16 | 9,660 | 9,700 | 9,470 | 9,470 | 10,500 |
| 2003/04/15 | 9,350 | 9,730 | 9,340 | 9,440 | 12,500 |
| 2003/04/14 | 8,940 | 9,230 | 8,940 | 9,200 | 20,700 |
| 2003/04/11 | 9,140 | 9,140 | 8,800 | 8,840 | 26,800 |
| 2003/04/10 | 9,360 | 9,420 | 9,240 | 9,340 | 20,200 |
| 2003/04/09 | 9,550 | 9,670 | 9,500 | 9,550 | 21,700 |
| 2003/04/08 | 9,500 | 9,520 | 9,320 | 9,450 | 24,200 |
| 2003/04/07 | 9,910 | 9,980 | 9,630 | 9,730 | 24,400 |
| 2003/04/04 | 9,540 | 9,740 | 9,500 | 9,640 | 11,300 |
| 2003/04/03 | 9,380 | 9,560 | 9,350 | 9,560 | 20,500 |
| 2003/04/02 | 9,520 | 9,520 | 9,120 | 9,180 | 22,100 |
| 2003/04/01 | 9,460 | 9,630 | 9,400 | 9,420 | 18,700 |
| 2003/03/31 | 9,770 | 9,790 | 9,660 | 9,660 | 19,700 |
| 2003/03/28 | 9,880 | 9,920 | 9,780 | 9,780 | 11,700 |
| 2003/03/27 | 9,750 | 9,880 | 9,750 | 9,810 | 11,800 |
| 2003/03/26 | 9,840 | 9,900 | 9,830 | 9,870 | 15,700 |
| 2003/03/25 | 9,840 | 9,910 | 9,660 | 9,710 | 39,300 |
| 2003/03/24 | 9,950 | 10,210 | 9,900 | 10,140 | 52,700 |
| 2003/03/20 | 9,590 | 9,850 | 9,550 | 9,850 | 27,500 |
| 2003/03/19 | 9,620 | 9,660 | 9,290 | 9,640 | 20,500 |
| 2003/03/18 | 9,710 | 9,860 | 9,630 | 9,650 | 32,500 |
| 2003/03/17 | 9,400 | 9,640 | 9,260 | 9,520 | 32,400 |
| 2003/03/14 | 9,450 | 9,500 | 9,280 | 9,360 | 245,300 |
| 2003/03/13 | 8,720 | 9,120 | 8,720 | 9,100 | 32,300 |
| 2003/03/12 | 8,760 | 8,990 | 8,760 | 8,820 | 21,300 |
| 2003/03/11 | 8,950 | 9,080 | 8,560 | 8,560 | 19,100 |
| 2003/03/10 | 9,070 | 9,140 | 8,980 | 9,050 | 26,000 |
| 2003/03/07 | 8,860 | 9,140 | 8,830 | 8,990 | 37,600 |
| 2003/03/06 | 9,020 | 9,100 | 8,650 | 8,770 | 42,800 |
| 2003/03/05 | 9,230 | 9,250 | 9,040 | 9,090 | 22,300 |
| 2003/03/04 | 9,410 | 9,420 | 9,090 | 9,360 | 22,100 |
| 2003/03/03 | 9,400 | 9,480 | 9,300 | 9,470 | 17,400 |
| 2003/02/28 | 9,390 | 9,450 | 9,300 | 9,370 | 15,400 |
| 2003/02/27 | 9,240 | 9,240 | 8,990 | 9,130 | 23,000 |
| 2003/02/26 | 9,310 | 9,400 | 9,280 | 9,400 | 12,700 |
| 2003/02/25 | 9,470 | 9,470 | 9,240 | 9,340 | 20,400 |
| 2003/02/24 | 9,830 | 9,830 | 9,670 | 9,770 | 7,000 |
| 2003/02/21 | 9,850 | 9,860 | 9,650 | 9,770 | 14,600 |
| 2003/02/20 | 9,890 | 9,890 | 9,730 | 9,750 | 10,700 |
| 2003/02/19 | 9,990 | 10,050 | 9,890 | 9,900 | 11,600 |
| 2003/02/18 | 9,910 | 10,030 | 9,880 | 9,950 | 37,900 |
| 2003/02/17 | 10,020 | 10,060 | 9,890 | 9,910 | 18,000 |
| 2003/02/14 | 10,040 | 10,060 | 9,980 | 9,990 | 62,300 |
| 2003/02/13 | 10,000 | 10,060 | 9,960 | 10,030 | 17,200 |
| 2003/02/12 | 10,000 | 10,110 | 10,000 | 10,000 | 46,200 |
| 2003/02/10 | 10,000 | 10,030 | 9,910 | 9,960 | 22,500 |
| 2003/02/07 | 9,960 | 9,990 | 9,880 | 9,930 | 21,700 |
| 2003/02/06 | 9,990 | 10,010 | 9,910 | 9,910 | 15,100 |
| 2003/02/05 | 9,880 | 9,970 | 9,800 | 9,800 | 19,700 |
| 2003/02/04 | 10,000 | 10,000 | 9,860 | 9,880 | 20,000 |
| 2003/02/03 | 9,420 | 9,800 | 9,300 | 9,800 | 36,900 |
| 2003/01/31 | 9,280 | 9,450 | 9,230 | 9,390 | 38,800 |
| 2003/01/30 | 10,010 | 10,030 | 9,450 | 9,480 | 52,900 |
| 2003/01/29 | 10,320 | 10,320 | 9,970 | 10,050 | 32,900 |
| 2003/01/28 | 10,390 | 10,450 | 10,200 | 10,210 | 26,700 |
| 2003/01/27 | 10,590 | 10,630 | 10,480 | 10,480 | 36,300 |
| 2003/01/24 | 10,710 | 10,810 | 10,610 | 10,650 | 26,300 |
| 2003/01/23 | 10,650 | 10,810 | 10,490 | 10,760 | 23,900 |
| 2003/01/22 | 10,530 | 10,580 | 10,310 | 10,450 | 30,600 |
| 2003/01/21 | 10,500 | 10,830 | 10,500 | 10,750 | 24,800 |
| 2003/01/20 | 10,300 | 10,490 | 10,100 | 10,490 | 63,700 |
| 2003/01/17 | 10,690 | 10,790 | 10,590 | 10,590 | 23,000 |
| 2003/01/16 | 10,800 | 10,850 | 10,640 | 10,790 | 21,000 |
| 2003/01/15 | 10,760 | 10,790 | 10,660 | 10,760 | 15,400 |
| 2003/01/14 | 10,820 | 10,860 | 10,710 | 10,770 | 14,300 |
| 2003/01/10 | 10,800 | 10,890 | 10,680 | 10,810 | 33,000 |
| 2003/01/09 | 10,750 | 10,780 | 10,510 | 10,560 | 25,500 |
| 2003/01/08 | 11,100 | 11,110 | 10,880 | 10,890 | 20,100 |
| 2003/01/07 | 11,880 | 11,880 | 11,370 | 11,480 | 16,300 |
| 2003/01/06 | 11,550 | 11,610 | 11,470 | 11,580 | 20,600 |