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 |
---|---|---|---|---|---|
2005/12/30 | 14,200 | 14,360 | 14,160 | 14,290 | 22,100 |
2005/12/29 | 14,150 | 14,200 | 14,080 | 14,140 | 21,500 |
2005/12/28 | 13,800 | 13,980 | 13,780 | 13,930 | 14,800 |
2005/12/27 | 13,980 | 14,000 | 13,820 | 13,860 | 22,800 |
2005/12/26 | 13,800 | 14,000 | 13,790 | 13,840 | 17,600 |
2005/12/22 | 13,680 | 13,830 | 13,680 | 13,810 | 13,900 |
2005/12/21 | 13,850 | 13,850 | 13,600 | 13,650 | 19,800 |
2005/12/20 | 13,780 | 13,880 | 13,610 | 13,610 | 21,100 |
2005/12/19 | 13,920 | 13,920 | 13,550 | 13,610 | 35,200 |
2005/12/16 | 13,880 | 13,880 | 13,590 | 13,840 | 26,300 |
2005/12/15 | 13,930 | 14,000 | 13,700 | 13,760 | 54,900 |
2005/12/14 | 14,120 | 14,390 | 14,070 | 14,340 | 40,200 |
2005/12/13 | 13,970 | 14,520 | 13,780 | 14,520 | 36,700 |
2005/12/12 | 13,960 | 14,110 | 13,900 | 14,070 | 33,100 |
2005/12/09 | 13,810 | 13,970 | 13,790 | 13,870 | 189,500 |
2005/12/08 | 13,980 | 13,980 | 13,660 | 13,660 | 29,100 |
2005/12/07 | 13,810 | 14,180 | 13,800 | 14,070 | 31,700 |
2005/12/06 | 13,370 | 13,950 | 13,350 | 13,770 | 20,600 |
2005/12/05 | 13,650 | 13,730 | 13,470 | 13,500 | 46,400 |
2005/12/02 | 13,380 | 13,380 | 13,090 | 13,250 | 17,100 |
2005/12/01 | 13,150 | 13,310 | 13,090 | 13,310 | 27,300 |
2005/11/30 | 13,310 | 13,350 | 13,160 | 13,200 | 23,500 |
2005/11/29 | 13,270 | 13,480 | 13,270 | 13,300 | 20,400 |
2005/11/28 | 12,990 | 13,340 | 12,990 | 13,230 | 27,600 |
2005/11/25 | 12,830 | 12,970 | 12,790 | 12,970 | 20,000 |
2005/11/24 | 12,990 | 12,990 | 12,840 | 12,930 | 22,600 |
2005/11/22 | 12,980 | 12,990 | 12,870 | 12,970 | 14,800 |
2005/11/21 | 13,090 | 13,090 | 12,780 | 12,780 | 24,800 |
2005/11/18 | 13,090 | 13,090 | 13,010 | 13,060 | 16,200 |
2005/11/17 | 13,050 | 13,150 | 13,050 | 13,080 | 14,900 |
2005/11/16 | 12,930 | 13,220 | 12,920 | 13,020 | 35,400 |
2005/11/15 | 12,920 | 12,980 | 12,830 | 12,830 | 26,200 |
2005/11/14 | 12,850 | 12,850 | 12,610 | 12,720 | 21,700 |
2005/11/11 | 13,100 | 13,100 | 12,750 | 12,800 | 60,400 |
2005/11/10 | 12,860 | 12,970 | 12,840 | 12,970 | 18,600 |
2005/11/09 | 12,930 | 12,930 | 12,850 | 12,860 | 15,000 |
2005/11/08 | 12,980 | 13,020 | 12,930 | 12,930 | 7,300 |
2005/11/07 | 13,060 | 13,100 | 12,840 | 12,930 | 17,100 |
2005/11/04 | 13,030 | 13,180 | 12,970 | 13,010 | 26,000 |
2005/11/02 | 13,100 | 13,100 | 12,940 | 12,960 | 23,400 |
2005/11/01 | 13,170 | 13,300 | 13,150 | 13,300 | 11,200 |
2005/10/31 | 12,980 | 13,200 | 12,910 | 13,000 | 13,100 |
2005/10/28 | 12,890 | 13,110 | 12,820 | 12,820 | 25,600 |
2005/10/27 | 13,220 | 13,300 | 12,940 | 13,090 | 25,300 |
2005/10/26 | 13,040 | 13,230 | 12,940 | 13,210 | 16,700 |
2005/10/25 | 13,170 | 13,200 | 12,990 | 13,040 | 15,400 |
2005/10/24 | 13,010 | 13,040 | 12,940 | 13,000 | 11,100 |
2005/10/21 | 13,190 | 13,190 | 12,900 | 13,000 | 20,200 |
2005/10/20 | 12,900 | 13,180 | 12,860 | 13,020 | 19,900 |
2005/10/19 | 12,820 | 12,880 | 12,710 | 12,790 | 20,700 |
2005/10/18 | 13,010 | 13,010 | 12,680 | 12,870 | 30,500 |
2005/10/17 | 13,140 | 13,210 | 13,000 | 13,000 | 21,700 |
2005/10/14 | 12,960 | 12,960 | 12,710 | 12,850 | 27,700 |
2005/10/13 | 12,790 | 12,990 | 12,680 | 12,990 | 23,100 |
2005/10/12 | 12,910 | 13,050 | 12,760 | 12,890 | 28,400 |
2005/10/11 | 12,780 | 13,080 | 12,750 | 13,040 | 38,700 |
2005/10/07 | 13,050 | 13,210 | 12,990 | 13,180 | 54,900 |
2005/10/06 | 13,190 | 13,590 | 13,150 | 13,250 | 51,400 |
2005/10/05 | 13,920 | 13,970 | 13,790 | 13,790 | 77,100 |
2005/10/04 | 13,210 | 13,670 | 13,210 | 13,520 | 55,900 |
2005/10/03 | 13,000 | 13,310 | 12,910 | 13,110 | 48,800 |
2005/09/30 | 13,140 | 13,220 | 12,940 | 13,060 | 50,500 |
2005/09/29 | 13,100 | 13,340 | 12,880 | 13,320 | 65,500 |
2005/09/28 | 12,840 | 12,990 | 12,840 | 12,920 | 17,300 |
2005/09/27 | 12,830 | 12,930 | 12,680 | 12,760 | 26,500 |
2005/09/26 | 12,650 | 12,750 | 12,620 | 12,700 | 15,300 |
2005/09/22 | 12,600 | 12,690 | 12,510 | 12,650 | 29,600 |
2005/09/21 | 12,690 | 12,800 | 12,600 | 12,800 | 32,100 |
2005/09/20 | 12,420 | 12,770 | 12,400 | 12,700 | 28,300 |
2005/09/16 | 12,600 | 12,630 | 12,340 | 12,590 | 27,000 |
2005/09/15 | 12,500 | 12,780 | 12,490 | 12,770 | 32,200 |
2005/09/14 | 12,390 | 12,500 | 12,330 | 12,410 | 35,800 |
2005/09/13 | 12,280 | 12,450 | 12,270 | 12,430 | 34,600 |
2005/09/12 | 12,300 | 12,340 | 12,160 | 12,280 | 23,400 |
2005/09/09 | 12,120 | 12,160 | 11,940 | 12,100 | 283,300 |
2005/09/08 | 11,990 | 12,130 | 11,940 | 12,100 | 35,100 |
2005/09/07 | 11,750 | 12,000 | 11,640 | 11,940 | 26,100 |
2005/09/06 | 11,890 | 11,890 | 11,620 | 11,730 | 20,000 |
2005/09/05 | 11,890 | 11,900 | 11,710 | 11,720 | 16,700 |
2005/09/02 | 11,920 | 11,970 | 11,840 | 11,880 | 19,100 |
2005/09/01 | 11,720 | 11,880 | 11,720 | 11,840 | 22,900 |
2005/08/31 | 11,690 | 11,700 | 11,560 | 11,600 | 8,000 |
2005/08/30 | 11,530 | 11,710 | 11,480 | 11,600 | 26,600 |
2005/08/29 | 11,590 | 11,590 | 11,500 | 11,510 | 13,200 |
2005/08/26 | 11,590 | 11,650 | 11,590 | 11,640 | 6,400 |
2005/08/25 | 11,590 | 11,660 | 11,550 | 11,660 | 25,900 |
2005/08/24 | 11,590 | 11,590 | 11,500 | 11,500 | 15,500 |
2005/08/23 | 11,550 | 11,580 | 11,480 | 11,490 | 24,600 |
2005/08/22 | 11,550 | 11,610 | 11,550 | 11,550 | 18,600 |
2005/08/19 | 11,490 | 11,580 | 11,400 | 11,560 | 35,300 |
2005/08/18 | 11,300 | 11,350 | 11,250 | 11,340 | 32,200 |
2005/08/17 | 11,370 | 11,370 | 11,130 | 11,210 | 65,800 |
2005/08/16 | 11,550 | 11,550 | 11,390 | 11,430 | 20,400 |
2005/08/15 | 11,710 | 11,710 | 11,390 | 11,470 | 47,400 |
2005/08/12 | 11,880 | 11,890 | 11,700 | 11,740 | 19,900 |
2005/08/11 | 11,950 | 11,980 | 11,820 | 11,930 | 17,000 |
2005/08/10 | 11,990 | 11,990 | 11,950 | 11,950 | 17,800 |
2005/08/09 | 11,730 | 11,860 | 11,730 | 11,820 | 18,800 |
2005/08/08 | 11,740 | 11,800 | 11,640 | 11,790 | 26,000 |
2005/08/05 | 11,860 | 11,980 | 11,860 | 11,870 | 21,100 |
2005/08/04 | 11,930 | 11,930 | 11,770 | 11,890 | 17,700 |
2005/08/03 | 11,940 | 11,980 | 11,890 | 11,980 | 4,500 |
2005/08/02 | 11,850 | 11,910 | 11,840 | 11,880 | 10,000 |
2005/08/01 | 11,900 | 11,930 | 11,760 | 11,760 | 13,400 |
2005/07/29 | 11,760 | 11,900 | 11,590 | 11,790 | 39,900 |
2005/07/28 | 12,200 | 12,230 | 12,050 | 12,050 | 9,000 |
2005/07/27 | 12,000 | 12,070 | 12,000 | 12,010 | 12,500 |
2005/07/26 | 11,990 | 11,990 | 11,910 | 11,950 | 9,900 |
2005/07/25 | 12,330 | 12,330 | 12,040 | 12,080 | 15,500 |
2005/07/22 | 12,180 | 12,180 | 12,080 | 12,130 | 18,800 |
2005/07/21 | 12,440 | 12,440 | 12,270 | 12,270 | 18,200 |
2005/07/20 | 12,200 | 12,280 | 12,180 | 12,280 | 20,400 |
2005/07/19 | 11,990 | 12,030 | 11,990 | 12,010 | 9,300 |
2005/07/15 | 12,040 | 12,080 | 12,020 | 12,020 | 15,600 |
2005/07/14 | 11,990 | 11,990 | 11,960 | 11,970 | 8,100 |
2005/07/13 | 11,840 | 11,950 | 11,750 | 11,950 | 14,800 |
2005/07/12 | 11,970 | 11,970 | 11,840 | 11,880 | 8,200 |
2005/07/11 | 11,970 | 12,000 | 11,920 | 11,960 | 7,100 |
2005/07/08 | 11,800 | 11,960 | 11,780 | 11,930 | 31,500 |
2005/07/07 | 11,710 | 11,850 | 11,710 | 11,800 | 25,100 |
2005/07/06 | 11,660 | 11,760 | 11,650 | 11,760 | 16,500 |
2005/07/05 | 11,600 | 11,610 | 11,570 | 11,580 | 7,600 |
2005/07/04 | 11,600 | 11,610 | 11,570 | 11,600 | 11,200 |
2005/07/01 | 11,550 | 11,620 | 11,500 | 11,520 | 11,800 |
2005/06/30 | 11,520 | 11,640 | 11,510 | 11,550 | 23,600 |
2005/06/29 | 11,460 | 11,510 | 11,420 | 11,480 | 15,100 |
2005/06/28 | 11,260 | 11,450 | 11,260 | 11,450 | 16,600 |
2005/06/27 | 11,240 | 11,310 | 11,220 | 11,260 | 16,100 |
2005/06/24 | 11,230 | 11,310 | 11,230 | 11,310 | 10,800 |
2005/06/23 | 11,290 | 11,320 | 11,280 | 11,290 | 6,700 |
2005/06/22 | 11,250 | 11,290 | 11,210 | 11,280 | 15,800 |
2005/06/21 | 11,270 | 11,320 | 11,270 | 11,300 | 10,000 |
2005/06/20 | 11,420 | 11,420 | 11,300 | 11,300 | 11,100 |
2005/06/17 | 11,320 | 11,400 | 11,320 | 11,370 | 26,400 |
2005/06/16 | 11,350 | 11,360 | 11,290 | 11,300 | 13,400 |
2005/06/15 | 11,320 | 11,390 | 11,320 | 11,370 | 18,800 |
2005/06/14 | 11,400 | 11,400 | 11,300 | 11,300 | 11,200 |
2005/06/13 | 11,250 | 11,310 | 11,240 | 11,240 | 17,300 |
2005/06/10 | 11,280 | 11,280 | 11,220 | 11,250 | 119,500 |
2005/06/09 | 11,330 | 11,350 | 11,270 | 11,270 | 12,900 |
2005/06/08 | 11,290 | 11,330 | 11,280 | 11,280 | 23,400 |
2005/06/07 | 11,420 | 11,420 | 11,260 | 11,280 | 27,100 |
2005/06/06 | 11,480 | 11,500 | 11,460 | 11,490 | 9,200 |
2005/06/03 | 11,590 | 11,610 | 11,530 | 11,550 | 7,000 |
2005/06/02 | 11,640 | 11,680 | 11,600 | 11,610 | 14,800 |
2005/06/01 | 11,480 | 11,550 | 11,480 | 11,550 | 19,600 |
2005/05/31 | 11,580 | 11,590 | 11,550 | 11,580 | 16,000 |
2005/05/30 | 11,480 | 11,710 | 11,480 | 11,630 | 16,300 |
2005/05/27 | 11,780 | 11,780 | 11,650 | 11,680 | 11,300 |
2005/05/26 | 11,750 | 11,770 | 11,620 | 11,620 | 6,100 |
2005/05/25 | 11,900 | 11,900 | 11,790 | 11,790 | 5,800 |
2005/05/24 | 11,960 | 12,000 | 11,840 | 11,840 | 7,600 |
2005/05/23 | 11,810 | 11,840 | 11,750 | 11,830 | 12,400 |
2005/05/20 | 11,960 | 11,990 | 11,830 | 11,840 | 8,300 |
2005/05/19 | 11,770 | 11,860 | 11,740 | 11,850 | 12,300 |
2005/05/18 | 11,540 | 11,630 | 11,540 | 11,570 | 9,900 |
2005/05/17 | 11,730 | 11,730 | 11,410 | 11,450 | 13,800 |
2005/05/16 | 11,710 | 11,730 | 11,550 | 11,570 | 9,600 |
2005/05/13 | 11,820 | 11,850 | 11,750 | 11,790 | 11,500 |
2005/05/12 | 11,990 | 12,010 | 11,840 | 11,890 | 15,700 |
2005/05/11 | 12,070 | 12,080 | 12,000 | 12,020 | 7,300 |
2005/05/10 | 12,110 | 12,110 | 12,010 | 12,100 | 7,700 |
2005/05/09 | 12,140 | 12,140 | 12,060 | 12,130 | 16,200 |
2005/05/06 | 11,960 | 12,060 | 11,960 | 12,030 | 15,200 |
2005/05/02 | 11,740 | 11,970 | 11,660 | 11,900 | 23,600 |
2005/04/28 | 11,760 | 11,800 | 11,690 | 11,750 | 9,900 |
2005/04/27 | 11,970 | 12,050 | 11,940 | 11,960 | 15,100 |
2005/04/26 | 11,850 | 11,990 | 11,810 | 11,990 | 11,900 |
2005/04/25 | 11,800 | 11,990 | 11,780 | 11,900 | 15,700 |
2005/04/22 | 11,930 | 11,930 | 11,790 | 11,790 | 12,900 |
2005/04/21 | 11,600 | 11,600 | 11,450 | 11,560 | 16,500 |
2005/04/20 | 11,720 | 11,850 | 11,580 | 11,740 | 11,400 |
2005/04/19 | 11,590 | 11,670 | 11,580 | 11,650 | 27,200 |
2005/04/18 | 11,650 | 11,790 | 11,520 | 11,560 | 50,900 |
2005/04/15 | 11,910 | 12,020 | 11,910 | 11,980 | 25,800 |
2005/04/14 | 12,050 | 12,070 | 11,970 | 12,030 | 21,700 |
2005/04/13 | 12,050 | 12,130 | 12,040 | 12,130 | 10,900 |
2005/04/12 | 12,200 | 12,230 | 12,120 | 12,180 | 6,800 |
2005/04/11 | 12,240 | 12,380 | 12,240 | 12,280 | 20,500 |
2005/04/08 | 12,260 | 12,300 | 12,210 | 12,260 | 24,100 |
2005/04/07 | 12,200 | 12,200 | 12,030 | 12,080 | 41,200 |
2005/04/06 | 11,900 | 12,430 | 11,820 | 12,240 | 102,300 |
2005/04/05 | 11,640 | 11,890 | 11,640 | 11,870 | 44,100 |
2005/04/04 | 11,680 | 11,690 | 11,530 | 11,540 | 12,000 |
2005/04/01 | 11,660 | 11,730 | 11,560 | 11,620 | 19,700 |
2005/03/31 | 11,620 | 11,720 | 11,590 | 11,650 | 21,800 |
2005/03/30 | 11,480 | 11,550 | 11,480 | 11,500 | 22,700 |
2005/03/29 | 11,450 | 11,470 | 11,320 | 11,370 | 13,800 |
2005/03/28 | 11,440 | 11,500 | 11,400 | 11,410 | 12,200 |
2005/03/25 | 11,370 | 11,560 | 11,340 | 11,560 | 24,700 |
2005/03/24 | 11,170 | 11,250 | 11,140 | 11,210 | 18,200 |
2005/03/23 | 11,430 | 11,430 | 11,170 | 11,190 | 36,100 |
2005/03/22 | 11,420 | 11,480 | 11,380 | 11,380 | 17,900 |
2005/03/18 | 11,490 | 11,540 | 11,480 | 11,500 | 16,600 |
2005/03/17 | 11,500 | 11,530 | 11,450 | 11,500 | 17,400 |
2005/03/16 | 11,380 | 11,640 | 11,380 | 11,580 | 21,700 |
2005/03/15 | 11,510 | 11,510 | 11,320 | 11,330 | 26,400 |
2005/03/14 | 11,630 | 11,630 | 11,410 | 11,430 | 30,800 |
2005/03/11 | 11,680 | 11,690 | 11,620 | 11,650 | 207,800 |
2005/03/10 | 11,680 | 11,740 | 11,670 | 11,670 | 18,600 |
2005/03/09 | 11,740 | 11,860 | 11,740 | 11,800 | 18,500 |
2005/03/08 | 11,860 | 11,860 | 11,770 | 11,780 | 16,100 |
2005/03/07 | 11,850 | 11,900 | 11,780 | 11,800 | 5,600 |
2005/03/04 | 11,770 | 11,870 | 11,730 | 11,820 | 15,200 |
2005/03/03 | 11,800 | 11,910 | 11,790 | 11,890 | 20,200 |
2005/03/02 | 11,720 | 11,800 | 11,710 | 11,750 | 21,600 |
2005/03/01 | 11,640 | 11,660 | 11,530 | 11,610 | 17,500 |
2005/02/28 | 11,830 | 11,860 | 11,650 | 11,650 | 17,100 |
2005/02/25 | 11,690 | 11,750 | 11,670 | 11,720 | 15,300 |
2005/02/24 | 11,650 | 11,690 | 11,590 | 11,590 | 9,100 |
2005/02/23 | 11,660 | 11,710 | 11,600 | 11,670 | 15,000 |
2005/02/22 | 11,880 | 11,880 | 11,750 | 11,780 | 13,200 |
2005/02/21 | 11,960 | 12,010 | 11,850 | 11,980 | 16,400 |
2005/02/18 | 11,850 | 12,010 | 11,850 | 11,980 | 15,200 |
2005/02/17 | 11,850 | 11,940 | 11,790 | 11,930 | 17,700 |
2005/02/16 | 11,950 | 11,950 | 11,770 | 11,830 | 21,000 |
2005/02/15 | 11,940 | 12,010 | 11,940 | 11,970 | 12,400 |
2005/02/14 | 12,100 | 12,130 | 11,880 | 11,950 | 24,400 |
2005/02/10 | 11,900 | 11,990 | 11,870 | 11,980 | 19,800 |
2005/02/09 | 11,810 | 11,950 | 11,760 | 11,830 | 40,100 |
2005/02/08 | 11,780 | 11,820 | 11,640 | 11,660 | 19,900 |
2005/02/07 | 11,700 | 11,850 | 11,670 | 11,680 | 48,800 |
2005/02/04 | 11,560 | 11,560 | 11,360 | 11,400 | 27,100 |
2005/02/03 | 11,650 | 11,670 | 11,440 | 11,460 | 30,600 |
2005/02/02 | 11,840 | 11,840 | 11,640 | 11,680 | 18,300 |
2005/02/01 | 11,820 | 11,820 | 11,610 | 11,660 | 19,500 |
2005/01/31 | 11,460 | 11,780 | 11,460 | 11,670 | 33,000 |
2005/01/28 | 11,440 | 11,580 | 11,440 | 11,530 | 38,700 |
2005/01/27 | 11,580 | 11,580 | 11,370 | 11,410 | 79,100 |
2005/01/26 | 12,020 | 12,100 | 11,600 | 11,630 | 34,800 |
2005/01/25 | 11,910 | 11,960 | 11,840 | 11,940 | 21,500 |
2005/01/24 | 11,690 | 11,790 | 11,540 | 11,730 | 26,900 |
2005/01/21 | 11,970 | 12,020 | 11,700 | 11,790 | 45,200 |
2005/01/20 | 12,160 | 12,160 | 12,000 | 12,030 | 21,800 |
2005/01/19 | 12,220 | 12,240 | 12,130 | 12,130 | 21,800 |
2005/01/18 | 12,100 | 12,130 | 12,070 | 12,090 | 15,400 |
2005/01/17 | 12,080 | 12,090 | 11,980 | 12,070 | 29,800 |
2005/01/14 | 12,160 | 12,160 | 12,030 | 12,080 | 43,800 |
2005/01/13 | 12,150 | 12,220 | 12,080 | 12,210 | 19,500 |
2005/01/12 | 12,300 | 12,300 | 12,220 | 12,240 | 58,000 |
2005/01/11 | 12,590 | 12,620 | 12,390 | 12,410 | 46,400 |
2005/01/07 | 12,680 | 12,680 | 12,560 | 12,570 | 18,900 |
2005/01/06 | 12,760 | 12,780 | 12,560 | 12,580 | 34,900 |
2005/01/05 | 12,950 | 13,000 | 12,920 | 12,930 | 17,800 |
2005/01/04 | 12,790 | 13,000 | 12,790 | 12,980 | 10,800 |