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 |
|---|---|---|---|---|---|
| 2007/12/28 | 66,100 | 67,100 | 65,900 | 66,500 | 37,800 |
| 2007/12/27 | 67,300 | 67,300 | 66,500 | 67,300 | 26,500 |
| 2007/12/26 | 66,000 | 67,200 | 65,700 | 67,200 | 26,600 |
| 2007/12/25 | 66,200 | 66,400 | 65,300 | 66,000 | 28,400 |
| 2007/12/21 | 62,400 | 64,300 | 61,000 | 64,200 | 54,000 |
| 2007/12/20 | 63,500 | 63,600 | 61,600 | 61,900 | 28,900 |
| 2007/12/19 | 62,700 | 64,000 | 62,300 | 62,500 | 49,900 |
| 2007/12/18 | 63,300 | 64,000 | 62,100 | 62,600 | 55,600 |
| 2007/12/17 | 65,500 | 66,400 | 64,300 | 64,300 | 43,900 |
| 2007/12/14 | 65,400 | 66,300 | 64,200 | 65,000 | 154,000 |
| 2007/12/13 | 66,000 | 66,600 | 64,600 | 64,600 | 55,600 |
| 2007/12/12 | 65,500 | 66,400 | 65,200 | 66,000 | 62,500 |
| 2007/12/11 | 68,000 | 68,200 | 66,400 | 67,100 | 40,000 |
| 2007/12/10 | 68,400 | 68,600 | 67,500 | 68,100 | 30,600 |
| 2007/12/07 | 68,600 | 68,900 | 68,200 | 68,300 | 36,000 |
| 2007/12/06 | 68,100 | 68,400 | 67,200 | 67,900 | 42,600 |
| 2007/12/05 | 67,900 | 68,200 | 66,600 | 67,100 | 61,400 |
| 2007/12/04 | 67,400 | 68,800 | 66,900 | 68,400 | 49,800 |
| 2007/12/03 | 69,400 | 69,400 | 67,100 | 67,900 | 50,900 |
| 2007/11/30 | 65,800 | 67,300 | 65,600 | 67,200 | 70,200 |
| 2007/11/29 | 65,000 | 66,000 | 64,600 | 65,300 | 78,700 |
| 2007/11/28 | 62,400 | 62,900 | 61,800 | 62,200 | 28,200 |
| 2007/11/27 | 61,000 | 62,800 | 60,600 | 61,700 | 64,400 |
| 2007/11/26 | 61,800 | 63,300 | 61,500 | 62,500 | 49,300 |
| 2007/11/22 | 58,700 | 60,600 | 57,800 | 60,000 | 73,300 |
| 2007/11/21 | 61,400 | 62,100 | 59,200 | 59,200 | 56,000 |
| 2007/11/20 | 56,600 | 61,600 | 56,300 | 61,300 | 88,800 |
| 2007/11/19 | 61,800 | 62,400 | 59,000 | 59,100 | 54,600 |
| 2007/11/16 | 61,500 | 61,700 | 59,800 | 61,000 | 62,100 |
| 2007/11/15 | 66,000 | 66,100 | 63,500 | 64,000 | 59,900 |
| 2007/11/14 | 62,100 | 64,100 | 61,900 | 64,100 | 75,500 |
| 2007/11/13 | 58,900 | 60,100 | 57,600 | 59,100 | 76,400 |
| 2007/11/12 | 57,400 | 59,100 | 57,000 | 58,800 | 76,300 |
| 2007/11/09 | 63,400 | 65,400 | 60,800 | 61,400 | 113,700 |
| 2007/11/08 | 64,700 | 64,900 | 63,300 | 63,800 | 82,200 |
| 2007/11/07 | 69,700 | 69,900 | 67,400 | 67,500 | 43,600 |
| 2007/11/06 | 67,900 | 69,700 | 67,600 | 68,700 | 47,700 |
| 2007/11/05 | 70,800 | 71,000 | 67,600 | 68,400 | 71,700 |
| 2007/11/02 | 69,400 | 71,200 | 69,100 | 70,500 | 73,600 |
| 2007/11/01 | 72,600 | 73,200 | 71,700 | 72,100 | 55,800 |
| 2007/10/31 | 70,700 | 71,800 | 70,000 | 71,700 | 60,700 |
| 2007/10/30 | 71,900 | 72,600 | 71,400 | 71,700 | 85,500 |
| 2007/10/29 | 69,300 | 71,100 | 69,100 | 70,900 | 83,800 |
| 2007/10/26 | 69,600 | 69,700 | 67,100 | 67,800 | 82,400 |
| 2007/10/25 | 69,500 | 70,400 | 65,600 | 69,800 | 131,100 |
| 2007/10/24 | 67,100 | 69,000 | 67,100 | 68,900 | 94,100 |
| 2007/10/23 | 65,700 | 66,000 | 63,700 | 64,100 | 66,000 |
| 2007/10/22 | 64,100 | 65,300 | 63,700 | 65,200 | 68,500 |
| 2007/10/19 | 66,500 | 67,300 | 65,900 | 66,100 | 61,400 |
| 2007/10/18 | 69,100 | 69,100 | 67,400 | 68,000 | 71,600 |
| 2007/10/17 | 70,700 | 71,100 | 65,300 | 68,100 | 151,600 |
| 2007/10/16 | 70,200 | 71,500 | 69,700 | 70,100 | 85,900 |
| 2007/10/15 | 69,900 | 71,500 | 69,300 | 71,200 | 95,800 |
| 2007/10/12 | 68,400 | 68,400 | 67,200 | 67,400 | 75,800 |
| 2007/10/11 | 66,200 | 69,500 | 65,900 | 69,200 | 108,300 |
| 2007/10/10 | 63,600 | 65,700 | 63,300 | 65,700 | 72,300 |
| 2007/10/09 | 64,700 | 65,000 | 62,800 | 63,100 | 54,900 |
| 2007/10/05 | 64,300 | 64,400 | 62,500 | 62,700 | 82,800 |
| 2007/10/04 | 64,500 | 64,800 | 63,800 | 64,200 | 60,600 |
| 2007/10/03 | 63,500 | 64,800 | 63,400 | 64,600 | 86,400 |
| 2007/10/02 | 60,200 | 62,500 | 59,800 | 62,500 | 90,700 |
| 2007/10/01 | 59,500 | 60,000 | 59,100 | 59,300 | 49,900 |
| 2007/09/28 | 60,300 | 60,300 | 59,200 | 59,600 | 28,400 |
| 2007/09/27 | 60,500 | 60,900 | 59,900 | 60,000 | 43,700 |
| 2007/09/26 | 59,500 | 59,800 | 59,000 | 59,800 | 40,100 |
| 2007/09/25 | 58,000 | 59,400 | 56,900 | 59,400 | 43,400 |
| 2007/09/21 | 57,600 | 57,800 | 56,700 | 57,600 | 47,400 |
| 2007/09/20 | 58,600 | 58,900 | 58,000 | 58,600 | 44,800 |
| 2007/09/19 | 59,300 | 59,500 | 58,500 | 58,900 | 77,100 |
| 2007/09/18 | 55,200 | 56,200 | 54,500 | 55,800 | 56,300 |
| 2007/09/14 | 53,500 | 55,400 | 53,500 | 55,400 | 210,600 |
| 2007/09/13 | 52,100 | 52,600 | 51,900 | 52,500 | 34,600 |
| 2007/09/12 | 52,600 | 52,600 | 51,500 | 51,800 | 50,100 |
| 2007/09/11 | 52,200 | 52,400 | 51,000 | 51,700 | 49,900 |
| 2007/09/10 | 50,500 | 52,100 | 49,900 | 51,700 | 71,400 |
| 2007/09/07 | 53,200 | 53,500 | 52,200 | 52,900 | 54,800 |
| 2007/09/06 | 50,600 | 53,400 | 50,400 | 53,400 | 78,900 |
| 2007/09/05 | 52,600 | 52,700 | 51,300 | 51,600 | 51,400 |
| 2007/09/04 | 52,400 | 52,700 | 51,300 | 51,600 | 49,500 |
| 2007/09/03 | 53,600 | 53,700 | 52,900 | 53,100 | 44,200 |
| 2007/08/31 | 53,000 | 53,700 | 52,300 | 53,600 | 67,500 |
| 2007/08/30 | 53,600 | 53,900 | 52,800 | 53,200 | 69,400 |
| 2007/08/29 | 51,200 | 51,800 | 49,950 | 51,500 | 107,400 |
| 2007/08/28 | 54,000 | 55,200 | 53,900 | 54,200 | 67,400 |
| 2007/08/27 | 56,100 | 56,200 | 54,400 | 54,900 | 77,900 |
| 2007/08/24 | 53,500 | 54,900 | 52,800 | 54,800 | 75,800 |
| 2007/08/23 | 52,400 | 53,600 | 52,200 | 53,600 | 86,700 |
| 2007/08/22 | 51,200 | 51,400 | 49,600 | 49,950 | 69,800 |
| 2007/08/21 | 49,100 | 50,400 | 48,850 | 50,200 | 125,400 |
| 2007/08/20 | 48,800 | 49,650 | 48,000 | 48,000 | 154,900 |
| 2007/08/17 | 48,600 | 48,900 | 46,000 | 46,000 | 221,100 |
| 2007/08/16 | 51,500 | 52,000 | 49,700 | 51,000 | 159,700 |
| 2007/08/15 | 54,900 | 56,500 | 52,900 | 53,000 | 140,200 |
| 2007/08/14 | 54,800 | 56,600 | 54,500 | 56,400 | 106,000 |
| 2007/08/13 | 51,900 | 54,200 | 51,700 | 53,300 | 56,200 |
| 2007/08/10 | 52,200 | 53,900 | 50,700 | 51,800 | 122,600 |
| 2007/08/09 | 57,800 | 58,400 | 55,300 | 55,700 | 110,100 |
| 2007/08/08 | 55,500 | 57,000 | 55,300 | 57,000 | 71,200 |
| 2007/08/07 | 56,300 | 56,600 | 54,500 | 55,200 | 83,300 |
| 2007/08/06 | 53,300 | 54,900 | 52,900 | 54,800 | 104,600 |
| 2007/08/03 | 53,900 | 55,300 | 53,000 | 55,300 | 114,700 |
| 2007/08/02 | 56,500 | 56,800 | 51,400 | 53,400 | 197,400 |
| 2007/08/01 | 57,100 | 57,400 | 55,400 | 55,500 | 102,400 |
| 2007/07/31 | 60,300 | 60,600 | 57,600 | 58,600 | 89,300 |
| 2007/07/30 | 56,900 | 58,900 | 54,500 | 58,900 | 156,000 |
| 2007/07/27 | 59,400 | 60,400 | 57,800 | 57,900 | 168,000 |
| 2007/07/26 | 59,200 | 61,400 | 58,800 | 61,000 | 173,900 |
| 2007/07/25 | 53,900 | 56,400 | 53,500 | 56,400 | 173,400 |
| 2007/07/24 | 54,200 | 54,800 | 53,700 | 54,500 | 83,100 |
| 2007/07/23 | 51,700 | 53,300 | 51,600 | 53,300 | 80,600 |
| 2007/07/20 | 50,900 | 52,700 | 50,800 | 52,700 | 123,600 |
| 2007/07/19 | 48,350 | 50,500 | 48,350 | 50,400 | 137,700 |
| 2007/07/18 | 48,900 | 48,900 | 47,350 | 47,800 | 143,900 |
| 2007/07/17 | 50,400 | 50,400 | 49,050 | 49,150 | 132,000 |
| 2007/07/13 | 50,800 | 50,800 | 50,200 | 50,500 | 113,000 |
| 2007/07/12 | 49,050 | 49,550 | 48,900 | 49,500 | 92,200 |
| 2007/07/11 | 49,250 | 49,250 | 48,600 | 48,650 | 93,800 |
| 2007/07/10 | 49,500 | 49,750 | 49,250 | 49,650 | 81,900 |
| 2007/07/09 | 49,650 | 49,850 | 49,400 | 49,750 | 107,600 |
| 2007/07/06 | 48,700 | 49,000 | 48,100 | 48,950 | 141,000 |
| 2007/07/05 | 48,500 | 49,300 | 48,000 | 48,300 | 165,200 |
| 2007/07/04 | 47,250 | 48,200 | 47,200 | 48,100 | 109,700 |
| 2007/07/03 | 46,400 | 46,700 | 46,100 | 46,650 | 83,200 |
| 2007/07/02 | 45,350 | 45,750 | 45,100 | 45,700 | 63,300 |
| 2007/06/29 | 45,350 | 45,850 | 44,650 | 44,900 | 77,800 |
| 2007/06/28 | 44,900 | 45,150 | 44,550 | 44,950 | 53,100 |
| 2007/06/27 | 44,900 | 45,050 | 44,200 | 44,200 | 89,500 |
| 2007/06/26 | 45,150 | 45,500 | 44,450 | 44,950 | 121,900 |
| 2007/06/25 | 45,750 | 46,350 | 45,300 | 45,350 | 115,500 |
| 2007/06/22 | 44,700 | 45,400 | 44,550 | 45,350 | 87,800 |
| 2007/06/21 | 44,050 | 45,000 | 43,850 | 44,450 | 83,400 |
| 2007/06/20 | 44,100 | 44,850 | 43,900 | 44,550 | 114,000 |
| 2007/06/19 | 43,450 | 43,950 | 43,450 | 43,850 | 87,900 |
| 2007/06/18 | 42,500 | 43,200 | 42,300 | 43,100 | 85,100 |
| 2007/06/15 | 42,250 | 42,250 | 41,950 | 42,000 | 33,300 |
| 2007/06/14 | 42,000 | 42,050 | 41,600 | 41,900 | 44,300 |
| 2007/06/13 | 40,600 | 41,600 | 40,500 | 41,300 | 81,400 |
| 2007/06/12 | 42,150 | 42,150 | 41,100 | 41,400 | 74,100 |
| 2007/06/11 | 42,650 | 42,650 | 41,850 | 42,000 | 44,500 |
| 2007/06/08 | 42,100 | 42,200 | 41,700 | 41,900 | 204,800 |
| 2007/06/07 | 42,200 | 42,550 | 42,100 | 42,500 | 72,000 |
| 2007/06/06 | 42,950 | 42,950 | 42,400 | 42,700 | 46,600 |
| 2007/06/05 | 42,950 | 42,950 | 42,300 | 42,400 | 76,300 |
| 2007/06/04 | 43,750 | 43,850 | 43,100 | 43,150 | 53,000 |
| 2007/06/01 | 42,550 | 43,150 | 42,550 | 42,950 | 76,800 |
| 2007/05/31 | 41,750 | 42,500 | 41,750 | 42,500 | 90,800 |
| 2007/05/30 | 41,450 | 41,550 | 41,200 | 41,350 | 34,900 |
| 2007/05/29 | 41,550 | 41,600 | 41,300 | 41,600 | 30,300 |
| 2007/05/28 | 41,500 | 41,700 | 41,400 | 41,550 | 26,700 |
| 2007/05/25 | 41,150 | 41,200 | 40,650 | 41,000 | 71,100 |
| 2007/05/24 | 41,800 | 42,000 | 41,450 | 41,550 | 57,000 |
| 2007/05/23 | 41,700 | 42,400 | 41,450 | 42,050 | 69,300 |
| 2007/05/22 | 41,050 | 41,250 | 40,850 | 40,950 | 44,000 |
| 2007/05/21 | 41,100 | 41,550 | 40,600 | 41,250 | 44,400 |
| 2007/05/18 | 41,550 | 41,950 | 40,900 | 41,050 | 71,400 |
| 2007/05/17 | 40,250 | 41,900 | 40,150 | 41,800 | 106,200 |
| 2007/05/16 | 39,900 | 40,100 | 39,550 | 40,000 | 55,500 |
| 2007/05/15 | 38,950 | 39,850 | 38,650 | 39,350 | 91,300 |
| 2007/05/14 | 39,000 | 39,150 | 38,550 | 38,700 | 32,000 |
| 2007/05/11 | 38,450 | 38,950 | 38,250 | 38,400 | 50,400 |
| 2007/05/10 | 39,300 | 39,500 | 38,850 | 38,850 | 39,000 |
| 2007/05/09 | 39,050 | 39,450 | 38,850 | 39,100 | 60,000 |
| 2007/05/08 | 39,750 | 39,750 | 39,250 | 39,400 | 48,800 |
| 2007/05/07 | 39,050 | 39,800 | 39,000 | 39,700 | 89,600 |
| 2007/05/02 | 39,050 | 39,150 | 38,500 | 38,650 | 129,400 |
| 2007/05/01 | 37,750 | 39,000 | 37,700 | 38,800 | 119,500 |
| 2007/04/27 | 37,850 | 38,050 | 37,600 | 37,800 | 88,000 |
| 2007/04/26 | 37,250 | 37,350 | 36,800 | 37,200 | 52,800 |
| 2007/04/25 | 36,700 | 37,350 | 36,600 | 37,200 | 64,500 |
| 2007/04/24 | 36,850 | 36,900 | 36,450 | 36,750 | 39,900 |
| 2007/04/23 | 36,650 | 37,050 | 36,450 | 36,800 | 63,100 |
| 2007/04/20 | 36,300 | 36,450 | 35,900 | 36,400 | 45,100 |
| 2007/04/19 | 36,600 | 36,600 | 35,700 | 35,900 | 91,900 |
| 2007/04/18 | 36,950 | 37,050 | 36,650 | 36,800 | 52,100 |
| 2007/04/17 | 37,400 | 37,450 | 36,700 | 37,100 | 77,500 |
| 2007/04/16 | 36,800 | 37,400 | 36,750 | 37,300 | 93,200 |
| 2007/04/13 | 37,250 | 37,400 | 36,200 | 36,450 | 90,000 |
| 2007/04/12 | 36,750 | 37,000 | 36,500 | 37,000 | 73,800 |
| 2007/04/11 | 36,250 | 37,100 | 36,100 | 37,000 | 110,500 |
| 2007/04/10 | 35,450 | 35,900 | 35,250 | 35,850 | 78,600 |
| 2007/04/09 | 35,350 | 35,500 | 34,800 | 35,450 | 76,500 |
| 2007/04/06 | 34,900 | 35,100 | 34,600 | 35,100 | 114,000 |
| 2007/04/05 | 33,750 | 34,500 | 33,200 | 34,300 | 133,900 |
| 2007/04/04 | 34,150 | 34,250 | 33,700 | 33,750 | 43,400 |
| 2007/04/03 | 34,200 | 34,200 | 33,700 | 33,850 | 38,400 |
| 2007/04/02 | 34,250 | 34,450 | 33,850 | 33,850 | 35,800 |
| 2007/03/30 | 34,200 | 34,400 | 34,200 | 34,250 | 25,700 |
| 2007/03/29 | 33,850 | 34,200 | 33,550 | 34,050 | 74,300 |
| 2007/03/28 | 34,300 | 34,500 | 33,750 | 33,900 | 64,100 |
| 2007/03/27 | 34,000 | 34,500 | 33,750 | 34,400 | 61,200 |
| 2007/03/26 | 34,400 | 34,450 | 34,250 | 34,450 | 50,700 |
| 2007/03/23 | 34,300 | 34,300 | 33,950 | 34,200 | 53,200 |
| 2007/03/22 | 34,400 | 34,650 | 33,950 | 34,150 | 56,300 |
| 2007/03/20 | 34,350 | 34,600 | 33,900 | 34,000 | 79,900 |
| 2007/03/19 | 33,050 | 34,000 | 32,900 | 33,950 | 81,100 |
| 2007/03/16 | 33,300 | 33,800 | 32,500 | 33,300 | 80,900 |
| 2007/03/15 | 33,150 | 33,350 | 32,900 | 33,150 | 69,600 |
| 2007/03/14 | 32,100 | 32,950 | 32,100 | 32,500 | 113,400 |
| 2007/03/13 | 33,450 | 33,700 | 33,200 | 33,300 | 87,700 |
| 2007/03/12 | 33,650 | 33,850 | 33,600 | 33,850 | 96,600 |
| 2007/03/09 | 32,300 | 33,200 | 32,300 | 32,950 | 236,300 |
| 2007/03/08 | 31,100 | 31,850 | 30,700 | 31,750 | 102,700 |
| 2007/03/07 | 31,850 | 31,850 | 30,750 | 31,050 | 100,000 |
| 2007/03/06 | 30,050 | 31,350 | 30,000 | 31,250 | 132,300 |
| 2007/03/05 | 30,450 | 30,700 | 29,680 | 29,740 | 102,200 |
| 2007/03/02 | 31,400 | 31,600 | 31,200 | 31,400 | 53,400 |
| 2007/03/01 | 31,750 | 32,150 | 31,150 | 31,800 | 110,600 |
| 2007/02/28 | 30,000 | 31,800 | 30,000 | 31,400 | 160,400 |
| 2007/02/27 | 32,700 | 32,700 | 31,950 | 32,400 | 106,800 |
| 2007/02/26 | 33,450 | 33,750 | 32,800 | 33,050 | 151,000 |
| 2007/02/23 | 33,200 | 33,900 | 33,100 | 33,800 | 156,800 |
| 2007/02/22 | 31,750 | 32,450 | 31,650 | 32,400 | 112,200 |
| 2007/02/21 | 31,300 | 32,000 | 31,200 | 31,400 | 87,600 |
| 2007/02/20 | 32,450 | 32,450 | 31,650 | 31,700 | 93,100 |
| 2007/02/19 | 32,500 | 32,950 | 32,150 | 32,350 | 126,500 |
| 2007/02/16 | 31,250 | 32,650 | 30,600 | 32,200 | 178,000 |
| 2007/02/15 | 32,700 | 32,750 | 31,150 | 31,450 | 164,800 |
| 2007/02/14 | 32,850 | 33,350 | 32,400 | 32,400 | 112,500 |
| 2007/02/13 | 33,250 | 33,250 | 32,550 | 32,650 | 95,600 |
| 2007/02/09 | 33,700 | 33,700 | 32,800 | 33,250 | 191,800 |
| 2007/02/08 | 32,850 | 34,200 | 32,450 | 33,950 | 136,000 |
| 2007/02/07 | 33,300 | 33,350 | 32,000 | 32,450 | 161,600 |
| 2007/02/06 | 32,950 | 33,750 | 32,750 | 32,900 | 131,100 |
| 2007/02/05 | 33,550 | 33,600 | 32,850 | 32,950 | 167,500 |
| 2007/02/02 | 35,250 | 35,500 | 34,050 | 34,350 | 153,500 |
| 2007/02/01 | 35,900 | 35,900 | 34,800 | 34,950 | 145,300 |
| 2007/01/31 | 35,000 | 35,750 | 35,000 | 35,450 | 147,200 |
| 2007/01/30 | 34,350 | 35,050 | 34,250 | 34,850 | 123,600 |
| 2007/01/29 | 34,450 | 34,700 | 33,800 | 34,250 | 118,800 |
| 2007/01/26 | 33,100 | 34,150 | 32,550 | 34,050 | 177,000 |
| 2007/01/25 | 33,550 | 33,800 | 33,150 | 33,500 | 93,800 |
| 2007/01/24 | 32,650 | 33,050 | 32,450 | 33,000 | 118,300 |
| 2007/01/23 | 32,400 | 32,500 | 32,050 | 32,250 | 106,300 |
| 2007/01/22 | 31,700 | 32,450 | 31,450 | 32,350 | 89,300 |
| 2007/01/19 | 32,150 | 32,300 | 31,450 | 31,500 | 100,900 |
| 2007/01/18 | 32,350 | 32,550 | 32,150 | 32,150 | 65,800 |
| 2007/01/17 | 32,500 | 32,550 | 31,600 | 32,050 | 113,400 |
| 2007/01/16 | 31,850 | 32,450 | 31,800 | 32,350 | 84,800 |
| 2007/01/15 | 31,550 | 31,700 | 31,150 | 31,550 | 56,200 |
| 2007/01/12 | 30,950 | 31,900 | 30,950 | 31,350 | 138,900 |
| 2007/01/11 | 29,900 | 30,800 | 29,860 | 30,700 | 177,400 |
| 2007/01/10 | 28,660 | 29,480 | 28,320 | 29,000 | 172,600 |
| 2007/01/09 | 28,830 | 28,940 | 28,460 | 28,510 | 96,500 |
| 2007/01/05 | 29,800 | 29,860 | 28,700 | 28,780 | 113,700 |
| 2007/01/04 | 30,950 | 31,200 | 29,820 | 29,960 | 82,400 |