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 |
|---|---|---|---|---|---|
| 2008/12/30 | 33,700 | 33,900 | 33,500 | 33,750 | 11,200 |
| 2008/12/29 | 33,950 | 34,250 | 33,500 | 33,800 | 24,300 |
| 2008/12/26 | 34,100 | 34,100 | 33,550 | 34,100 | 7,100 |
| 2008/12/25 | 34,200 | 34,350 | 33,350 | 34,000 | 9,300 |
| 2008/12/24 | 35,050 | 35,100 | 34,150 | 34,200 | 25,000 |
| 2008/12/22 | 34,500 | 35,400 | 34,350 | 34,950 | 61,800 |
| 2008/12/19 | 34,500 | 34,950 | 34,200 | 34,450 | 36,600 |
| 2008/12/18 | 34,850 | 35,300 | 34,450 | 34,450 | 69,100 |
| 2008/12/17 | 35,350 | 35,650 | 34,000 | 35,250 | 61,800 |
| 2008/12/16 | 34,050 | 34,700 | 33,900 | 34,550 | 45,700 |
| 2008/12/15 | 34,800 | 35,850 | 34,150 | 35,600 | 42,800 |
| 2008/12/12 | 34,050 | 34,850 | 32,300 | 33,200 | 169,100 |
| 2008/12/11 | 36,750 | 36,800 | 34,700 | 34,850 | 71,400 |
| 2008/12/10 | 33,700 | 36,150 | 33,600 | 35,950 | 55,000 |
| 2008/12/09 | 33,400 | 34,200 | 33,200 | 33,950 | 40,600 |
| 2008/12/08 | 30,900 | 32,250 | 30,700 | 31,850 | 26,100 |
| 2008/12/05 | 31,050 | 31,400 | 30,350 | 30,950 | 36,700 |
| 2008/12/04 | 30,950 | 31,500 | 30,150 | 30,300 | 52,100 |
| 2008/12/03 | 29,820 | 30,850 | 29,680 | 30,550 | 60,300 |
| 2008/12/02 | 28,230 | 29,180 | 28,230 | 28,820 | 42,500 |
| 2008/12/01 | 29,000 | 30,000 | 28,600 | 29,920 | 28,100 |
| 2008/11/28 | 29,890 | 30,000 | 29,220 | 29,540 | 32,300 |
| 2008/11/27 | 29,070 | 29,990 | 29,070 | 29,590 | 49,300 |
| 2008/11/26 | 28,150 | 28,650 | 27,670 | 27,870 | 77,600 |
| 2008/11/25 | 30,050 | 30,100 | 27,730 | 28,750 | 61,300 |
| 2008/11/21 | 26,300 | 28,540 | 25,350 | 28,450 | 52,600 |
| 2008/11/20 | 27,800 | 28,220 | 27,050 | 27,110 | 59,600 |
| 2008/11/19 | 29,710 | 30,200 | 28,670 | 29,300 | 45,100 |
| 2008/11/18 | 29,900 | 30,500 | 29,760 | 30,050 | 25,100 |
| 2008/11/17 | 29,670 | 31,400 | 29,670 | 30,700 | 31,900 |
| 2008/11/14 | 30,300 | 30,450 | 29,720 | 29,970 | 41,800 |
| 2008/11/13 | 28,990 | 29,330 | 28,320 | 28,550 | 97,900 |
| 2008/11/12 | 29,980 | 31,250 | 29,860 | 30,650 | 25,100 |
| 2008/11/11 | 31,150 | 31,900 | 30,500 | 31,050 | 38,600 |
| 2008/11/10 | 33,700 | 33,900 | 32,300 | 32,350 | 53,100 |
| 2008/11/07 | 30,000 | 33,250 | 29,960 | 32,350 | 52,800 |
| 2008/11/06 | 33,450 | 33,950 | 32,600 | 33,100 | 60,300 |
| 2008/11/05 | 33,850 | 36,400 | 33,650 | 36,300 | 56,600 |
| 2008/11/04 | 33,300 | 33,300 | 32,250 | 32,650 | 33,300 |
| 2008/10/31 | 31,500 | 33,050 | 29,780 | 31,300 | 84,300 |
| 2008/10/30 | 29,780 | 30,700 | 29,000 | 30,700 | 80,500 |
| 2008/10/29 | 27,680 | 27,680 | 27,410 | 27,680 | 69,200 |
| 2008/10/28 | 24,100 | 24,680 | 22,000 | 24,680 | 71,000 |
| 2008/10/27 | 26,800 | 27,500 | 24,400 | 24,400 | 39,500 |
| 2008/10/24 | 29,930 | 29,930 | 27,250 | 27,400 | 72,700 |
| 2008/10/23 | 30,500 | 30,600 | 29,080 | 30,150 | 64,800 |
| 2008/10/22 | 33,700 | 34,400 | 32,850 | 32,900 | 32,000 |
| 2008/10/21 | 36,050 | 36,200 | 34,800 | 35,650 | 38,500 |
| 2008/10/20 | 33,900 | 34,650 | 33,100 | 34,650 | 38,200 |
| 2008/10/17 | 35,500 | 36,300 | 32,900 | 33,650 | 28,200 |
| 2008/10/16 | 35,200 | 35,850 | 35,150 | 35,150 | 22,600 |
| 2008/10/15 | 40,400 | 40,450 | 37,900 | 39,150 | 51,300 |
| 2008/10/14 | 40,600 | 40,600 | 40,600 | 40,600 | 449,500 |
| 2008/10/10 | 32,350 | 36,750 | 32,300 | 36,550 | 66,500 |
| 2008/10/09 | 32,700 | 34,700 | 32,550 | 34,700 | 31,000 |
| 2008/10/08 | 33,800 | 33,800 | 30,700 | 30,700 | 47,000 |
| 2008/10/07 | 31,550 | 35,950 | 31,550 | 34,550 | 44,300 |
| 2008/10/06 | 34,250 | 34,900 | 32,900 | 33,550 | 53,000 |
| 2008/10/03 | 37,300 | 37,400 | 35,800 | 36,250 | 46,100 |
| 2008/10/02 | 41,950 | 42,400 | 39,500 | 39,700 | 23,300 |
| 2008/10/01 | 43,500 | 43,850 | 40,700 | 41,000 | 33,600 |
| 2008/09/30 | 41,950 | 43,350 | 41,600 | 43,100 | 29,300 |
| 2008/09/29 | 46,450 | 47,500 | 45,000 | 45,150 | 18,900 |
| 2008/09/26 | 47,700 | 47,800 | 46,450 | 46,850 | 30,900 |
| 2008/09/25 | 47,550 | 48,150 | 47,150 | 47,650 | 10,100 |
| 2008/09/24 | 47,900 | 48,450 | 46,100 | 48,200 | 25,900 |
| 2008/09/22 | 49,500 | 49,800 | 48,900 | 49,600 | 23,300 |
| 2008/09/19 | 45,550 | 47,550 | 45,000 | 47,550 | 52,900 |
| 2008/09/18 | 44,450 | 44,800 | 42,600 | 43,950 | 45,900 |
| 2008/09/17 | 47,050 | 47,950 | 45,950 | 46,450 | 30,500 |
| 2008/09/16 | 45,650 | 46,350 | 45,100 | 45,550 | 38,500 |
| 2008/09/12 | 48,250 | 49,150 | 47,950 | 48,450 | 149,000 |
| 2008/09/11 | 49,250 | 49,550 | 48,050 | 48,050 | 34,600 |
| 2008/09/10 | 49,600 | 50,000 | 49,050 | 49,650 | 33,400 |
| 2008/09/09 | 52,600 | 52,600 | 50,800 | 51,100 | 17,300 |
| 2008/09/08 | 53,400 | 53,500 | 52,700 | 52,900 | 17,300 |
| 2008/09/05 | 50,800 | 51,800 | 50,700 | 51,500 | 52,300 |
| 2008/09/04 | 53,900 | 54,200 | 52,700 | 53,200 | 18,600 |
| 2008/09/03 | 53,300 | 53,900 | 53,000 | 53,900 | 16,800 |
| 2008/09/02 | 53,300 | 54,200 | 52,400 | 52,800 | 25,700 |
| 2008/09/01 | 53,400 | 54,600 | 53,300 | 53,700 | 55,400 |
| 2008/08/29 | 49,250 | 51,800 | 48,150 | 51,400 | 83,500 |
| 2008/08/28 | 49,550 | 49,550 | 47,800 | 48,150 | 28,900 |
| 2008/08/27 | 49,950 | 49,950 | 49,050 | 49,250 | 7,600 |
| 2008/08/26 | 49,300 | 50,100 | 49,150 | 49,550 | 23,900 |
| 2008/08/25 | 49,900 | 51,100 | 49,900 | 50,200 | 19,900 |
| 2008/08/22 | 48,700 | 49,850 | 48,700 | 49,100 | 14,600 |
| 2008/08/21 | 50,400 | 50,600 | 48,600 | 48,650 | 19,900 |
| 2008/08/20 | 48,300 | 50,700 | 48,300 | 50,300 | 19,300 |
| 2008/08/19 | 49,800 | 49,850 | 48,550 | 48,700 | 35,200 |
| 2008/08/18 | 51,500 | 51,500 | 50,300 | 50,700 | 27,200 |
| 2008/08/15 | 52,700 | 52,700 | 51,400 | 51,800 | 17,700 |
| 2008/08/14 | 53,600 | 53,800 | 52,100 | 52,200 | 26,300 |
| 2008/08/13 | 54,600 | 54,900 | 53,700 | 54,000 | 18,400 |
| 2008/08/12 | 54,000 | 54,900 | 54,000 | 54,900 | 18,500 |
| 2008/08/11 | 54,000 | 54,000 | 53,200 | 53,500 | 10,900 |
| 2008/08/08 | 53,200 | 53,800 | 53,000 | 53,200 | 10,600 |
| 2008/08/07 | 54,600 | 54,600 | 53,500 | 53,800 | 21,700 |
| 2008/08/06 | 53,200 | 54,100 | 53,200 | 53,900 | 24,000 |
| 2008/08/05 | 51,900 | 53,200 | 51,900 | 52,700 | 21,100 |
| 2008/08/04 | 52,500 | 52,600 | 50,700 | 51,600 | 30,100 |
| 2008/08/01 | 52,300 | 52,400 | 50,100 | 51,500 | 30,000 |
| 2008/07/31 | 53,800 | 53,800 | 52,800 | 52,800 | 26,200 |
| 2008/07/30 | 56,600 | 57,800 | 56,600 | 57,800 | 24,800 |
| 2008/07/29 | 54,800 | 56,300 | 54,800 | 56,100 | 23,200 |
| 2008/07/28 | 54,500 | 55,500 | 54,500 | 55,300 | 16,000 |
| 2008/07/25 | 54,600 | 54,800 | 53,800 | 54,000 | 21,800 |
| 2008/07/24 | 56,500 | 57,100 | 55,500 | 55,600 | 33,600 |
| 2008/07/23 | 56,300 | 57,300 | 56,100 | 56,600 | 30,600 |
| 2008/07/22 | 54,400 | 55,300 | 53,500 | 55,300 | 22,900 |
| 2008/07/18 | 56,400 | 56,400 | 54,700 | 54,900 | 16,000 |
| 2008/07/17 | 56,300 | 57,100 | 55,600 | 55,700 | 27,700 |
| 2008/07/16 | 58,100 | 58,100 | 55,900 | 56,100 | 25,100 |
| 2008/07/15 | 58,500 | 59,000 | 58,200 | 58,600 | 11,100 |
| 2008/07/14 | 57,800 | 59,800 | 57,800 | 58,900 | 18,300 |
| 2008/07/11 | 57,600 | 58,800 | 57,000 | 58,100 | 32,900 |
| 2008/07/10 | 58,000 | 58,500 | 57,500 | 57,600 | 19,300 |
| 2008/07/09 | 60,400 | 60,400 | 58,400 | 58,500 | 33,400 |
| 2008/07/08 | 60,900 | 61,200 | 59,300 | 59,400 | 24,100 |
| 2008/07/07 | 60,800 | 61,400 | 60,500 | 61,300 | 9,800 |
| 2008/07/04 | 61,500 | 61,500 | 60,700 | 61,300 | 27,300 |
| 2008/07/03 | 60,500 | 61,500 | 59,900 | 61,200 | 26,800 |
| 2008/07/02 | 60,300 | 61,400 | 59,600 | 60,800 | 32,700 |
| 2008/07/01 | 59,800 | 60,800 | 59,700 | 60,000 | 14,200 |
| 2008/06/30 | 60,900 | 60,900 | 59,300 | 59,400 | 8,900 |
| 2008/06/27 | 60,800 | 61,500 | 60,200 | 60,600 | 20,900 |
| 2008/06/26 | 61,600 | 63,800 | 61,500 | 62,800 | 26,300 |
| 2008/06/25 | 60,700 | 61,600 | 60,300 | 61,300 | 16,100 |
| 2008/06/24 | 59,300 | 60,600 | 59,300 | 60,600 | 8,900 |
| 2008/06/23 | 58,500 | 59,500 | 58,500 | 59,400 | 16,400 |
| 2008/06/20 | 60,200 | 60,300 | 59,100 | 59,200 | 22,900 |
| 2008/06/19 | 59,200 | 59,900 | 58,800 | 59,900 | 14,100 |
| 2008/06/18 | 59,100 | 59,600 | 58,800 | 59,200 | 10,200 |
| 2008/06/17 | 59,700 | 59,800 | 59,100 | 59,200 | 16,700 |
| 2008/06/16 | 58,000 | 59,400 | 58,000 | 59,400 | 24,200 |
| 2008/06/13 | 56,800 | 57,800 | 56,800 | 57,600 | 126,500 |
| 2008/06/12 | 55,400 | 56,700 | 55,100 | 56,700 | 74,800 |
| 2008/06/11 | 56,000 | 57,000 | 55,700 | 56,600 | 17,800 |
| 2008/06/10 | 57,400 | 57,400 | 56,000 | 56,100 | 15,200 |
| 2008/06/09 | 56,600 | 57,400 | 56,600 | 57,100 | 29,600 |
| 2008/06/06 | 58,700 | 59,100 | 58,100 | 58,100 | 23,300 |
| 2008/06/05 | 57,900 | 58,000 | 57,500 | 57,700 | 8,100 |
| 2008/06/04 | 56,800 | 57,900 | 56,600 | 57,800 | 17,200 |
| 2008/06/03 | 56,400 | 57,300 | 56,300 | 56,300 | 20,700 |
| 2008/06/02 | 57,600 | 57,700 | 56,500 | 56,500 | 25,100 |
| 2008/05/30 | 58,400 | 58,700 | 57,700 | 58,300 | 10,400 |
| 2008/05/29 | 58,600 | 58,600 | 57,700 | 57,900 | 15,800 |
| 2008/05/28 | 59,000 | 59,100 | 57,900 | 58,000 | 19,900 |
| 2008/05/27 | 59,000 | 59,500 | 58,800 | 59,200 | 11,500 |
| 2008/05/26 | 58,300 | 59,300 | 58,100 | 58,900 | 16,800 |
| 2008/05/23 | 59,400 | 60,000 | 58,800 | 58,800 | 22,800 |
| 2008/05/22 | 58,300 | 59,400 | 58,000 | 59,300 | 23,100 |
| 2008/05/21 | 60,600 | 60,600 | 59,200 | 59,600 | 22,400 |
| 2008/05/20 | 61,600 | 61,800 | 60,900 | 61,100 | 22,700 |
| 2008/05/19 | 60,300 | 61,400 | 59,800 | 61,100 | 31,100 |
| 2008/05/16 | 59,700 | 61,500 | 59,700 | 59,900 | 55,700 |
| 2008/05/15 | 58,700 | 59,900 | 58,700 | 59,200 | 30,300 |
| 2008/05/14 | 58,200 | 58,400 | 58,000 | 58,300 | 13,000 |
| 2008/05/13 | 58,000 | 58,200 | 57,400 | 58,000 | 14,900 |
| 2008/05/12 | 57,100 | 57,600 | 57,100 | 57,500 | 7,500 |
| 2008/05/09 | 57,800 | 58,000 | 57,500 | 57,600 | 12,000 |
| 2008/05/08 | 58,200 | 58,400 | 57,800 | 58,000 | 16,500 |
| 2008/05/07 | 58,000 | 58,500 | 57,700 | 58,100 | 22,000 |
| 2008/05/02 | 56,800 | 56,800 | 56,200 | 56,800 | 22,500 |
| 2008/05/01 | 56,700 | 57,000 | 55,800 | 55,800 | 16,600 |
| 2008/04/30 | 57,200 | 57,500 | 56,600 | 56,800 | 18,900 |
| 2008/04/28 | 58,000 | 58,100 | 56,800 | 57,700 | 19,000 |
| 2008/04/25 | 57,700 | 58,000 | 56,300 | 57,100 | 50,300 |
| 2008/04/24 | 58,400 | 59,000 | 57,900 | 58,200 | 30,200 |
| 2008/04/23 | 57,600 | 59,400 | 56,800 | 58,600 | 31,700 |
| 2008/04/22 | 58,000 | 58,800 | 57,600 | 58,100 | 27,300 |
| 2008/04/21 | 56,800 | 59,000 | 56,800 | 59,000 | 51,200 |
| 2008/04/18 | 54,100 | 55,300 | 53,300 | 55,300 | 34,500 |
| 2008/04/17 | 53,700 | 54,000 | 52,300 | 52,600 | 31,100 |
| 2008/04/16 | 54,000 | 54,000 | 52,200 | 52,200 | 26,000 |
| 2008/04/15 | 54,500 | 54,700 | 53,300 | 53,500 | 28,500 |
| 2008/04/14 | 54,500 | 55,900 | 54,500 | 55,900 | 19,600 |
| 2008/04/11 | 55,900 | 56,000 | 55,400 | 55,500 | 22,500 |
| 2008/04/10 | 54,000 | 55,500 | 53,600 | 55,400 | 21,900 |
| 2008/04/09 | 55,500 | 55,600 | 54,100 | 54,400 | 15,400 |
| 2008/04/08 | 55,800 | 56,100 | 54,900 | 55,000 | 24,100 |
| 2008/04/07 | 54,500 | 56,500 | 53,800 | 56,300 | 34,100 |
| 2008/04/04 | 54,200 | 54,800 | 53,900 | 54,800 | 23,400 |
| 2008/04/03 | 54,300 | 54,600 | 53,600 | 53,900 | 31,000 |
| 2008/04/02 | 53,600 | 54,600 | 53,500 | 54,600 | 34,900 |
| 2008/04/01 | 51,400 | 52,200 | 51,200 | 52,100 | 29,100 |
| 2008/03/31 | 51,900 | 51,900 | 50,400 | 50,900 | 21,500 |
| 2008/03/28 | 51,000 | 52,400 | 51,000 | 52,100 | 17,500 |
| 2008/03/27 | 51,300 | 51,400 | 50,600 | 51,100 | 22,900 |
| 2008/03/26 | 52,700 | 53,200 | 52,000 | 52,300 | 18,300 |
| 2008/03/25 | 54,300 | 54,500 | 53,300 | 53,900 | 34,700 |
| 2008/03/24 | 52,000 | 53,900 | 51,600 | 53,300 | 21,500 |
| 2008/03/21 | 52,800 | 52,900 | 51,100 | 51,700 | 24,900 |
| 2008/03/19 | 52,100 | 52,600 | 51,500 | 52,300 | 39,100 |
| 2008/03/18 | 48,550 | 49,650 | 47,550 | 49,650 | 34,900 |
| 2008/03/17 | 50,200 | 50,300 | 47,850 | 48,600 | 42,500 |
| 2008/03/14 | 52,000 | 52,900 | 50,500 | 51,600 | 185,800 |
| 2008/03/13 | 53,500 | 53,500 | 50,500 | 51,400 | 32,500 |
| 2008/03/12 | 55,600 | 55,700 | 53,700 | 54,000 | 27,400 |
| 2008/03/11 | 50,200 | 53,200 | 49,850 | 53,100 | 43,100 |
| 2008/03/10 | 52,100 | 53,000 | 51,000 | 51,200 | 26,600 |
| 2008/03/07 | 52,800 | 53,700 | 52,200 | 52,600 | 32,600 |
| 2008/03/06 | 55,000 | 56,000 | 54,700 | 55,300 | 31,200 |
| 2008/03/05 | 51,600 | 53,200 | 51,600 | 53,200 | 29,400 |
| 2008/03/04 | 51,000 | 52,500 | 50,800 | 51,900 | 49,600 |
| 2008/03/03 | 50,300 | 51,100 | 50,200 | 50,200 | 51,300 |
| 2008/02/29 | 54,200 | 54,400 | 53,100 | 53,300 | 46,300 |
| 2008/02/28 | 56,700 | 57,300 | 56,100 | 56,500 | 27,500 |
| 2008/02/27 | 58,800 | 58,900 | 56,800 | 57,000 | 38,300 |
| 2008/02/26 | 57,400 | 58,500 | 57,100 | 57,800 | 46,300 |
| 2008/02/25 | 55,100 | 56,200 | 55,100 | 56,100 | 50,800 |
| 2008/02/22 | 52,900 | 54,900 | 52,600 | 54,100 | 49,000 |
| 2008/02/21 | 52,000 | 53,700 | 51,700 | 53,400 | 39,900 |
| 2008/02/20 | 52,700 | 52,700 | 51,000 | 51,000 | 33,000 |
| 2008/02/19 | 51,800 | 52,300 | 51,300 | 51,900 | 28,800 |
| 2008/02/18 | 51,700 | 52,500 | 51,000 | 51,100 | 29,600 |
| 2008/02/15 | 50,200 | 52,000 | 50,100 | 51,700 | 39,500 |
| 2008/02/14 | 50,100 | 51,900 | 49,850 | 51,500 | 48,500 |
| 2008/02/13 | 48,500 | 48,800 | 48,050 | 48,100 | 41,700 |
| 2008/02/12 | 46,150 | 47,700 | 45,950 | 46,700 | 37,800 |
| 2008/02/08 | 48,000 | 48,700 | 46,700 | 47,350 | 43,600 |
| 2008/02/07 | 46,250 | 47,350 | 45,900 | 46,800 | 47,400 |
| 2008/02/06 | 46,700 | 46,850 | 45,600 | 46,250 | 96,300 |
| 2008/02/05 | 50,800 | 51,000 | 48,100 | 48,700 | 88,000 |
| 2008/02/04 | 53,500 | 53,800 | 50,000 | 50,300 | 91,300 |
| 2008/02/01 | 52,300 | 54,400 | 51,800 | 53,000 | 50,200 |
| 2008/01/31 | 48,700 | 52,700 | 48,500 | 52,500 | 111,100 |
| 2008/01/30 | 49,950 | 51,600 | 49,600 | 50,500 | 72,500 |
| 2008/01/29 | 48,600 | 49,800 | 47,100 | 49,550 | 117,900 |
| 2008/01/28 | 51,000 | 51,000 | 47,000 | 47,000 | 115,100 |
| 2008/01/25 | 55,700 | 55,700 | 51,300 | 52,000 | 113,000 |
| 2008/01/24 | 55,000 | 55,100 | 51,800 | 53,200 | 118,300 |
| 2008/01/23 | 53,900 | 55,100 | 52,400 | 54,500 | 120,000 |
| 2008/01/22 | 49,900 | 52,900 | 49,000 | 50,400 | 108,800 |
| 2008/01/21 | 54,200 | 54,800 | 52,700 | 52,900 | 39,300 |
| 2008/01/18 | 50,700 | 55,300 | 50,200 | 55,000 | 102,400 |
| 2008/01/17 | 53,800 | 55,800 | 49,700 | 53,200 | 126,200 |
| 2008/01/16 | 55,900 | 56,300 | 54,000 | 54,000 | 82,000 |
| 2008/01/15 | 61,000 | 61,200 | 58,600 | 59,000 | 58,200 |
| 2008/01/11 | 61,100 | 61,500 | 60,000 | 60,000 | 68,200 |
| 2008/01/10 | 60,900 | 61,900 | 60,000 | 60,000 | 48,900 |
| 2008/01/09 | 57,500 | 60,100 | 56,900 | 59,900 | 83,700 |
| 2008/01/08 | 59,700 | 60,500 | 58,000 | 59,000 | 80,900 |
| 2008/01/07 | 60,200 | 61,500 | 59,600 | 59,900 | 87,500 |
| 2008/01/04 | 64,100 | 64,500 | 62,000 | 63,500 | 72,300 |