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 |
---|---|---|---|---|---|
2006/12/29 | 30,600 | 30,900 | 30,500 | 30,900 | 25,100 |
2006/12/28 | 30,750 | 30,800 | 30,400 | 30,550 | 43,500 |
2006/12/27 | 30,950 | 31,000 | 30,400 | 30,550 | 49,200 |
2006/12/26 | 30,250 | 30,800 | 30,100 | 30,700 | 48,400 |
2006/12/25 | 29,990 | 30,200 | 29,850 | 30,100 | 41,700 |
2006/12/22 | 29,700 | 29,990 | 29,550 | 29,920 | 53,100 |
2006/12/21 | 29,610 | 29,740 | 29,470 | 29,650 | 53,000 |
2006/12/20 | 29,990 | 30,050 | 29,450 | 29,540 | 77,300 |
2006/12/19 | 29,300 | 29,990 | 29,300 | 29,740 | 67,900 |
2006/12/18 | 29,500 | 29,860 | 29,120 | 29,340 | 99,600 |
2006/12/15 | 28,710 | 29,320 | 28,510 | 29,250 | 117,200 |
2006/12/14 | 28,510 | 28,530 | 28,310 | 28,410 | 53,400 |
2006/12/13 | 28,700 | 28,860 | 28,310 | 28,500 | 79,100 |
2006/12/12 | 28,820 | 29,000 | 28,290 | 28,400 | 69,900 |
2006/12/11 | 27,970 | 28,650 | 27,930 | 28,590 | 89,000 |
2006/12/08 | 27,300 | 27,730 | 27,300 | 27,600 | 160,500 |
2006/12/07 | 27,250 | 27,370 | 27,100 | 27,250 | 35,800 |
2006/12/06 | 26,990 | 27,100 | 26,850 | 26,950 | 34,700 |
2006/12/05 | 27,100 | 27,160 | 26,820 | 26,840 | 35,700 |
2006/12/04 | 27,100 | 27,180 | 26,600 | 26,960 | 80,600 |
2006/12/01 | 27,400 | 27,550 | 27,030 | 27,100 | 112,700 |
2006/11/30 | 27,070 | 27,880 | 27,000 | 27,700 | 162,800 |
2006/11/29 | 26,280 | 26,500 | 26,120 | 26,470 | 59,900 |
2006/11/28 | 26,200 | 26,200 | 25,970 | 26,100 | 49,500 |
2006/11/27 | 26,100 | 26,460 | 26,100 | 26,310 | 33,900 |
2006/11/24 | 26,020 | 26,490 | 25,820 | 26,320 | 46,100 |
2006/11/22 | 26,160 | 26,260 | 26,000 | 26,160 | 31,200 |
2006/11/21 | 25,950 | 26,290 | 25,870 | 26,180 | 51,600 |
2006/11/20 | 26,500 | 26,510 | 25,620 | 25,690 | 54,700 |
2006/11/17 | 25,810 | 26,480 | 25,610 | 25,970 | 62,900 |
2006/11/16 | 26,900 | 27,350 | 25,950 | 25,970 | 115,800 |
2006/11/15 | 26,160 | 26,780 | 25,990 | 26,650 | 85,300 |
2006/11/14 | 26,000 | 26,200 | 25,890 | 26,140 | 56,100 |
2006/11/13 | 25,480 | 25,900 | 25,300 | 25,420 | 51,000 |
2006/11/10 | 24,890 | 25,350 | 24,850 | 25,330 | 76,900 |
2006/11/09 | 24,590 | 24,800 | 24,520 | 24,600 | 31,500 |
2006/11/08 | 24,600 | 24,850 | 24,460 | 24,470 | 31,400 |
2006/11/07 | 25,000 | 25,080 | 24,610 | 24,610 | 38,300 |
2006/11/06 | 24,350 | 24,870 | 24,300 | 24,830 | 44,300 |
2006/11/02 | 24,040 | 24,440 | 24,040 | 24,430 | 26,500 |
2006/11/01 | 24,010 | 24,380 | 23,970 | 24,240 | 29,700 |
2006/10/31 | 23,600 | 24,310 | 23,330 | 23,980 | 51,700 |
2006/10/30 | 24,050 | 24,050 | 23,620 | 23,620 | 60,900 |
2006/10/27 | 24,240 | 24,360 | 24,060 | 24,210 | 36,700 |
2006/10/26 | 24,510 | 24,510 | 24,010 | 24,150 | 46,500 |
2006/10/25 | 24,610 | 24,630 | 24,310 | 24,380 | 24,900 |
2006/10/24 | 24,760 | 24,830 | 24,520 | 24,600 | 24,400 |
2006/10/23 | 24,640 | 24,700 | 24,460 | 24,590 | 28,500 |
2006/10/20 | 24,560 | 24,560 | 24,210 | 24,340 | 23,500 |
2006/10/19 | 24,740 | 24,740 | 24,480 | 24,600 | 22,500 |
2006/10/18 | 24,250 | 24,510 | 23,880 | 24,440 | 54,900 |
2006/10/17 | 24,680 | 24,680 | 24,200 | 24,270 | 40,700 |
2006/10/16 | 24,850 | 24,930 | 24,670 | 24,740 | 29,500 |
2006/10/13 | 25,010 | 25,250 | 24,800 | 25,000 | 37,900 |
2006/10/12 | 24,780 | 25,000 | 24,700 | 24,900 | 33,100 |
2006/10/11 | 24,590 | 24,840 | 24,590 | 24,690 | 29,100 |
2006/10/10 | 24,040 | 24,700 | 24,030 | 24,550 | 48,200 |
2006/10/06 | 24,430 | 24,440 | 23,940 | 24,140 | 34,300 |
2006/10/05 | 24,720 | 24,730 | 24,100 | 24,400 | 74,300 |
2006/10/04 | 24,850 | 25,040 | 24,420 | 24,670 | 97,300 |
2006/10/03 | 24,300 | 24,300 | 23,840 | 23,880 | 41,100 |
2006/10/02 | 24,060 | 24,430 | 24,060 | 24,360 | 30,000 |
2006/09/29 | 24,410 | 24,490 | 24,140 | 24,290 | 34,800 |
2006/09/28 | 24,200 | 24,330 | 23,910 | 24,230 | 41,200 |
2006/09/27 | 23,670 | 23,910 | 23,640 | 23,910 | 46,400 |
2006/09/26 | 22,880 | 23,340 | 22,680 | 23,250 | 42,900 |
2006/09/25 | 22,980 | 23,150 | 22,350 | 22,650 | 42,000 |
2006/09/22 | 22,330 | 22,860 | 22,260 | 22,790 | 42,300 |
2006/09/21 | 22,850 | 22,910 | 22,170 | 22,430 | 47,600 |
2006/09/20 | 22,760 | 22,900 | 22,550 | 22,710 | 43,100 |
2006/09/19 | 22,000 | 22,950 | 21,910 | 22,550 | 61,400 |
2006/09/15 | 23,100 | 23,100 | 22,250 | 22,250 | 93,600 |
2006/09/14 | 23,320 | 23,760 | 23,180 | 23,240 | 56,100 |
2006/09/13 | 23,750 | 23,850 | 22,900 | 23,020 | 58,300 |
2006/09/12 | 23,450 | 23,920 | 23,410 | 23,500 | 65,700 |
2006/09/11 | 23,560 | 23,660 | 23,260 | 23,260 | 48,800 |
2006/09/08 | 22,920 | 23,500 | 22,810 | 23,260 | 210,900 |
2006/09/07 | 23,520 | 23,580 | 23,110 | 23,220 | 76,300 |
2006/09/06 | 24,180 | 24,260 | 23,440 | 23,740 | 102,400 |
2006/09/05 | 24,800 | 24,800 | 24,340 | 24,630 | 51,400 |
2006/09/04 | 24,980 | 24,980 | 24,690 | 24,860 | 37,800 |
2006/09/01 | 24,170 | 24,540 | 24,170 | 24,440 | 33,000 |
2006/08/31 | 24,350 | 24,380 | 24,030 | 24,130 | 40,500 |
2006/08/30 | 24,000 | 24,300 | 23,710 | 23,930 | 39,500 |
2006/08/29 | 23,470 | 24,070 | 23,460 | 23,830 | 56,200 |
2006/08/28 | 22,900 | 23,550 | 22,900 | 23,250 | 39,500 |
2006/08/25 | 22,980 | 23,210 | 22,860 | 22,990 | 51,700 |
2006/08/24 | 22,700 | 23,500 | 22,700 | 23,390 | 79,200 |
2006/08/23 | 22,280 | 22,500 | 22,200 | 22,470 | 18,300 |
2006/08/22 | 22,440 | 22,440 | 22,150 | 22,280 | 39,900 |
2006/08/21 | 22,430 | 22,580 | 22,220 | 22,440 | 19,100 |
2006/08/18 | 22,450 | 22,500 | 22,350 | 22,500 | 17,100 |
2006/08/17 | 22,950 | 23,100 | 22,390 | 22,390 | 36,500 |
2006/08/16 | 22,770 | 22,880 | 22,660 | 22,780 | 22,700 |
2006/08/15 | 22,470 | 22,790 | 22,310 | 22,750 | 35,500 |
2006/08/14 | 21,500 | 22,270 | 21,500 | 22,200 | 41,900 |
2006/08/11 | 21,090 | 21,700 | 21,090 | 21,650 | 36,300 |
2006/08/10 | 21,190 | 21,430 | 21,020 | 21,250 | 26,100 |
2006/08/09 | 21,430 | 21,430 | 21,000 | 21,160 | 40,000 |
2006/08/08 | 21,280 | 21,540 | 21,260 | 21,500 | 25,400 |
2006/08/07 | 21,860 | 21,950 | 21,490 | 21,540 | 21,300 |
2006/08/04 | 21,850 | 22,000 | 21,550 | 21,690 | 27,600 |
2006/08/03 | 21,690 | 21,780 | 21,600 | 21,670 | 13,000 |
2006/08/02 | 21,220 | 21,570 | 21,220 | 21,570 | 19,300 |
2006/08/01 | 21,510 | 21,510 | 21,100 | 21,280 | 30,100 |
2006/07/31 | 21,620 | 21,720 | 21,360 | 21,460 | 21,400 |
2006/07/28 | 21,310 | 21,440 | 21,250 | 21,400 | 21,000 |
2006/07/27 | 21,520 | 21,520 | 21,150 | 21,260 | 35,800 |
2006/07/26 | 21,900 | 22,150 | 21,150 | 21,220 | 50,700 |
2006/07/25 | 21,730 | 22,300 | 21,440 | 21,900 | 78,500 |
2006/07/24 | 20,210 | 20,990 | 20,200 | 20,840 | 44,400 |
2006/07/21 | 19,970 | 20,730 | 19,950 | 20,510 | 51,100 |
2006/07/20 | 20,200 | 20,200 | 19,800 | 20,020 | 34,600 |
2006/07/19 | 19,920 | 20,030 | 19,630 | 19,850 | 30,900 |
2006/07/18 | 19,950 | 20,400 | 19,600 | 20,160 | 47,300 |
2006/07/14 | 20,600 | 20,600 | 20,000 | 20,050 | 62,700 |
2006/07/13 | 20,300 | 20,800 | 20,300 | 20,660 | 41,900 |
2006/07/12 | 20,570 | 20,700 | 20,240 | 20,390 | 38,300 |
2006/07/11 | 20,770 | 21,010 | 20,510 | 20,990 | 30,000 |
2006/07/10 | 20,450 | 21,090 | 20,390 | 20,910 | 38,400 |
2006/07/07 | 20,490 | 20,600 | 20,150 | 20,420 | 29,900 |
2006/07/06 | 19,820 | 21,000 | 19,730 | 20,520 | 80,300 |
2006/07/05 | 20,030 | 20,200 | 19,550 | 19,720 | 55,600 |
2006/07/04 | 19,500 | 20,350 | 19,500 | 20,280 | 56,500 |
2006/07/03 | 19,120 | 19,210 | 19,110 | 19,120 | 14,900 |
2006/06/30 | 19,500 | 19,580 | 19,160 | 19,310 | 32,800 |
2006/06/29 | 19,190 | 19,230 | 19,100 | 19,100 | 36,700 |
2006/06/28 | 18,990 | 19,130 | 18,760 | 18,990 | 21,600 |
2006/06/27 | 19,210 | 19,210 | 19,100 | 19,190 | 22,600 |
2006/06/26 | 19,140 | 19,230 | 19,070 | 19,170 | 16,500 |
2006/06/23 | 19,140 | 19,250 | 19,090 | 19,230 | 15,100 |
2006/06/22 | 19,120 | 19,500 | 19,090 | 19,500 | 30,100 |
2006/06/21 | 19,280 | 19,280 | 18,610 | 18,860 | 34,000 |
2006/06/20 | 19,360 | 19,580 | 19,150 | 19,350 | 24,700 |
2006/06/19 | 19,680 | 19,680 | 19,270 | 19,480 | 18,300 |
2006/06/16 | 19,490 | 19,720 | 19,430 | 19,720 | 41,700 |
2006/06/15 | 18,880 | 19,140 | 18,880 | 18,990 | 25,400 |
2006/06/14 | 18,190 | 18,950 | 18,190 | 18,740 | 42,500 |
2006/06/13 | 18,150 | 18,450 | 18,090 | 18,390 | 32,100 |
2006/06/12 | 18,700 | 18,700 | 18,000 | 18,270 | 45,300 |
2006/06/09 | 18,800 | 18,960 | 18,410 | 18,700 | 104,100 |
2006/06/08 | 18,430 | 18,990 | 18,350 | 18,960 | 63,400 |
2006/06/07 | 18,510 | 18,580 | 18,360 | 18,470 | 27,500 |
2006/06/06 | 19,000 | 19,040 | 18,660 | 18,830 | 35,200 |
2006/06/05 | 19,290 | 19,360 | 19,130 | 19,240 | 21,500 |
2006/06/02 | 19,410 | 19,650 | 19,000 | 19,490 | 51,000 |
2006/06/01 | 19,000 | 19,000 | 18,750 | 18,950 | 26,900 |
2006/05/31 | 19,480 | 19,490 | 19,030 | 19,060 | 39,200 |
2006/05/30 | 18,850 | 19,600 | 18,820 | 19,410 | 35,100 |
2006/05/29 | 19,040 | 19,150 | 18,930 | 19,020 | 30,000 |
2006/05/26 | 18,540 | 19,440 | 18,540 | 19,240 | 83,800 |
2006/05/25 | 18,520 | 18,580 | 17,310 | 17,540 | 84,900 |
2006/05/24 | 18,450 | 18,990 | 18,330 | 18,920 | 25,600 |
2006/05/23 | 18,400 | 18,800 | 18,250 | 18,380 | 38,400 |
2006/05/22 | 19,750 | 19,750 | 18,690 | 18,800 | 58,100 |
2006/05/19 | 19,500 | 20,000 | 19,380 | 19,950 | 36,600 |
2006/05/18 | 18,970 | 19,500 | 18,970 | 19,420 | 33,300 |
2006/05/17 | 18,990 | 19,500 | 18,930 | 19,470 | 54,400 |
2006/05/16 | 18,960 | 19,000 | 18,530 | 18,590 | 29,800 |
2006/05/15 | 18,560 | 19,970 | 18,560 | 19,160 | 53,500 |
2006/05/12 | 18,290 | 18,840 | 18,200 | 18,500 | 48,500 |
2006/05/11 | 18,050 | 18,660 | 17,910 | 18,450 | 61,000 |
2006/05/10 | 17,910 | 18,130 | 17,900 | 17,980 | 47,800 |
2006/05/09 | 17,830 | 17,880 | 17,790 | 17,850 | 28,700 |
2006/05/08 | 17,660 | 17,830 | 17,640 | 17,790 | 44,800 |
2006/05/02 | 17,020 | 17,520 | 16,860 | 17,520 | 70,200 |
2006/05/01 | 16,810 | 17,110 | 16,740 | 17,110 | 35,100 |
2006/04/28 | 16,710 | 16,820 | 16,540 | 16,800 | 33,500 |
2006/04/27 | 17,050 | 17,060 | 16,530 | 16,660 | 30,500 |
2006/04/26 | 16,650 | 16,890 | 16,560 | 16,850 | 23,200 |
2006/04/25 | 16,790 | 16,790 | 16,550 | 16,680 | 38,400 |
2006/04/24 | 17,190 | 17,190 | 16,930 | 16,930 | 46,600 |
2006/04/21 | 17,490 | 17,500 | 17,290 | 17,500 | 22,300 |
2006/04/20 | 17,400 | 17,540 | 17,360 | 17,420 | 29,000 |
2006/04/19 | 17,400 | 17,460 | 17,260 | 17,300 | 23,800 |
2006/04/18 | 17,040 | 17,400 | 17,030 | 17,400 | 36,300 |
2006/04/17 | 17,220 | 17,220 | 17,010 | 17,030 | 27,700 |
2006/04/14 | 17,210 | 17,210 | 17,100 | 17,150 | 25,100 |
2006/04/13 | 17,190 | 17,260 | 17,070 | 17,220 | 29,000 |
2006/04/12 | 17,300 | 17,310 | 17,010 | 17,020 | 66,600 |
2006/04/11 | 17,550 | 17,560 | 17,400 | 17,450 | 20,400 |
2006/04/10 | 17,500 | 17,570 | 17,380 | 17,510 | 31,400 |
2006/04/07 | 17,380 | 17,700 | 17,370 | 17,650 | 52,800 |
2006/04/06 | 17,450 | 17,470 | 17,130 | 17,170 | 47,500 |
2006/04/05 | 17,670 | 17,680 | 17,260 | 17,340 | 77,800 |
2006/04/04 | 17,330 | 18,250 | 17,250 | 17,520 | 186,200 |
2006/04/03 | 17,630 | 17,630 | 17,500 | 17,510 | 28,600 |
2006/03/31 | 17,510 | 17,580 | 17,290 | 17,460 | 25,200 |
2006/03/30 | 17,250 | 17,580 | 17,230 | 17,350 | 42,100 |
2006/03/29 | 17,090 | 17,140 | 17,010 | 17,010 | 30,300 |
2006/03/28 | 17,000 | 17,250 | 16,810 | 17,090 | 29,400 |
2006/03/27 | 17,350 | 17,470 | 17,140 | 17,200 | 44,600 |
2006/03/24 | 17,100 | 17,120 | 17,000 | 17,040 | 45,700 |
2006/03/23 | 16,910 | 16,960 | 16,700 | 16,700 | 25,500 |
2006/03/22 | 16,870 | 16,880 | 16,620 | 16,730 | 54,500 |
2006/03/20 | 17,070 | 17,300 | 17,040 | 17,180 | 19,900 |
2006/03/17 | 16,890 | 17,100 | 16,770 | 17,040 | 17,700 |
2006/03/16 | 16,760 | 16,900 | 16,580 | 16,710 | 23,400 |
2006/03/15 | 16,660 | 16,800 | 16,550 | 16,710 | 36,200 |
2006/03/14 | 17,290 | 17,290 | 16,950 | 17,030 | 19,500 |
2006/03/13 | 16,980 | 17,300 | 16,950 | 17,170 | 30,800 |
2006/03/10 | 16,850 | 17,060 | 16,850 | 16,950 | 166,600 |
2006/03/09 | 16,440 | 17,200 | 16,440 | 17,160 | 36,600 |
2006/03/08 | 16,730 | 16,730 | 16,170 | 16,350 | 28,700 |
2006/03/07 | 16,960 | 16,980 | 16,750 | 16,930 | 18,700 |
2006/03/06 | 16,470 | 16,980 | 16,460 | 16,950 | 39,500 |
2006/03/03 | 16,530 | 16,530 | 16,140 | 16,390 | 31,300 |
2006/03/02 | 17,110 | 17,110 | 16,520 | 16,640 | 44,500 |
2006/03/01 | 17,250 | 17,350 | 17,120 | 17,210 | 14,900 |
2006/02/28 | 17,550 | 17,550 | 17,000 | 17,260 | 32,900 |
2006/02/27 | 17,600 | 17,800 | 17,500 | 17,520 | 38,200 |
2006/02/24 | 17,320 | 17,600 | 17,300 | 17,400 | 30,300 |
2006/02/23 | 17,770 | 17,900 | 17,570 | 17,710 | 31,400 |
2006/02/22 | 17,340 | 17,500 | 17,160 | 17,220 | 35,600 |
2006/02/21 | 16,900 | 17,550 | 16,630 | 17,540 | 54,900 |
2006/02/20 | 16,720 | 17,300 | 16,630 | 17,010 | 56,500 |
2006/02/17 | 16,510 | 16,790 | 16,270 | 16,580 | 76,700 |
2006/02/16 | 15,740 | 16,490 | 15,720 | 16,390 | 62,500 |
2006/02/15 | 15,700 | 15,780 | 15,480 | 15,690 | 29,000 |
2006/02/14 | 15,860 | 16,050 | 15,270 | 15,790 | 33,600 |
2006/02/13 | 16,000 | 16,050 | 15,500 | 15,850 | 35,400 |
2006/02/10 | 16,190 | 16,240 | 15,980 | 16,200 | 22,700 |
2006/02/09 | 16,290 | 16,390 | 16,100 | 16,140 | 24,500 |
2006/02/08 | 16,370 | 16,690 | 16,000 | 16,120 | 52,400 |
2006/02/07 | 16,260 | 16,380 | 16,110 | 16,270 | 40,400 |
2006/02/06 | 16,140 | 16,150 | 15,950 | 16,060 | 27,900 |
2006/02/03 | 16,190 | 16,190 | 16,060 | 16,140 | 23,200 |
2006/02/02 | 16,410 | 16,410 | 16,260 | 16,320 | 42,100 |
2006/02/01 | 16,250 | 16,280 | 15,880 | 16,010 | 32,500 |
2006/01/31 | 16,230 | 16,370 | 16,080 | 16,120 | 64,700 |
2006/01/30 | 17,070 | 17,130 | 16,840 | 16,900 | 36,300 |
2006/01/27 | 16,460 | 17,000 | 16,450 | 16,720 | 53,300 |
2006/01/26 | 16,390 | 16,440 | 16,260 | 16,310 | 19,100 |
2006/01/25 | 16,010 | 16,330 | 16,010 | 16,220 | 31,200 |
2006/01/24 | 16,190 | 16,440 | 16,090 | 16,250 | 38,800 |
2006/01/23 | 15,800 | 16,470 | 15,660 | 16,180 | 36,600 |
2006/01/20 | 15,990 | 16,680 | 15,710 | 16,000 | 50,800 |
2006/01/19 | 14,870 | 15,320 | 14,870 | 15,190 | 45,500 |
2006/01/18 | 15,340 | 15,340 | 14,830 | 14,930 | 51,700 |
2006/01/17 | 15,720 | 15,720 | 15,320 | 15,400 | 51,300 |
2006/01/16 | 15,810 | 16,060 | 15,710 | 15,920 | 49,100 |
2006/01/13 | 15,290 | 15,830 | 15,260 | 15,830 | 61,300 |
2006/01/12 | 15,360 | 15,430 | 15,330 | 15,430 | 24,600 |
2006/01/11 | 15,150 | 15,260 | 14,920 | 15,190 | 50,500 |
2006/01/10 | 15,560 | 15,620 | 15,140 | 15,140 | 68,900 |
2006/01/06 | 15,180 | 15,190 | 14,900 | 15,030 | 71,000 |
2006/01/05 | 14,580 | 15,320 | 14,520 | 15,190 | 92,000 |
2006/01/04 | 14,450 | 14,470 | 14,400 | 14,440 | 22,600 |