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 |
---|---|---|---|---|---|
2009/12/30 | 22,030 | 22,430 | 21,960 | 22,190 | 38,600 |
2009/12/29 | 21,860 | 21,890 | 21,740 | 21,880 | 34,600 |
2009/12/28 | 21,710 | 21,900 | 21,700 | 21,860 | 32,500 |
2009/12/25 | 21,850 | 21,850 | 21,620 | 21,660 | 31,200 |
2009/12/24 | 22,050 | 22,200 | 21,790 | 21,790 | 23,700 |
2009/12/22 | 21,600 | 22,000 | 21,570 | 21,920 | 24,000 |
2009/12/21 | 21,540 | 21,570 | 21,340 | 21,390 | 21,400 |
2009/12/18 | 21,320 | 21,710 | 21,250 | 21,350 | 30,500 |
2009/12/17 | 21,630 | 21,650 | 21,300 | 21,330 | 23,200 |
2009/12/16 | 21,670 | 21,700 | 21,460 | 21,590 | 34,200 |
2009/12/15 | 20,890 | 21,190 | 20,630 | 21,070 | 19,700 |
2009/12/14 | 21,590 | 21,690 | 20,880 | 21,120 | 18,000 |
2009/12/11 | 21,530 | 21,580 | 21,460 | 21,480 | 91,300 |
2009/12/10 | 21,440 | 21,700 | 21,250 | 21,420 | 19,600 |
2009/12/09 | 21,560 | 21,610 | 21,170 | 21,450 | 20,300 |
2009/12/08 | 21,650 | 22,160 | 21,580 | 21,860 | 32,600 |
2009/12/07 | 20,890 | 21,610 | 20,870 | 21,590 | 33,700 |
2009/12/04 | 20,530 | 20,620 | 20,130 | 20,340 | 32,100 |
2009/12/03 | 20,730 | 20,960 | 20,440 | 20,530 | 24,000 |
2009/12/02 | 21,190 | 21,430 | 20,510 | 20,650 | 47,400 |
2009/12/01 | 21,300 | 21,410 | 20,640 | 21,240 | 35,800 |
2009/11/30 | 21,320 | 21,600 | 21,320 | 21,600 | 17,400 |
2009/11/27 | 21,650 | 21,660 | 21,250 | 21,310 | 25,400 |
2009/11/26 | 21,950 | 22,090 | 21,730 | 21,880 | 14,900 |
2009/11/25 | 21,880 | 22,180 | 21,750 | 22,130 | 13,000 |
2009/11/24 | 21,850 | 22,320 | 21,800 | 22,070 | 31,700 |
2009/11/20 | 21,950 | 22,110 | 21,800 | 21,890 | 16,900 |
2009/11/19 | 22,560 | 22,560 | 22,100 | 22,250 | 10,500 |
2009/11/18 | 22,510 | 22,730 | 22,460 | 22,490 | 29,400 |
2009/11/17 | 23,090 | 23,220 | 22,650 | 22,760 | 19,400 |
2009/11/16 | 22,910 | 23,190 | 22,820 | 23,040 | 8,500 |
2009/11/13 | 23,190 | 23,380 | 22,990 | 22,990 | 13,500 |
2009/11/12 | 23,100 | 23,270 | 22,940 | 23,200 | 11,300 |
2009/11/11 | 23,460 | 23,460 | 23,080 | 23,140 | 9,200 |
2009/11/10 | 23,710 | 23,840 | 23,510 | 23,510 | 10,300 |
2009/11/09 | 23,760 | 24,070 | 23,650 | 23,670 | 14,300 |
2009/11/06 | 23,980 | 24,320 | 23,890 | 24,230 | 20,100 |
2009/11/05 | 23,590 | 23,980 | 23,460 | 23,920 | 17,300 |
2009/11/04 | 22,850 | 23,580 | 22,850 | 23,580 | 12,300 |
2009/11/02 | 22,880 | 23,260 | 22,650 | 23,200 | 30,400 |
2009/10/30 | 23,580 | 23,760 | 22,810 | 23,000 | 38,400 |
2009/10/29 | 23,870 | 24,480 | 23,780 | 24,180 | 29,000 |
2009/10/28 | 23,810 | 24,330 | 23,800 | 24,290 | 19,500 |
2009/10/27 | 24,580 | 24,580 | 24,000 | 24,100 | 15,900 |
2009/10/26 | 24,590 | 24,700 | 24,490 | 24,500 | 19,000 |
2009/10/23 | 24,590 | 24,620 | 24,500 | 24,560 | 13,300 |
2009/10/22 | 24,350 | 24,560 | 24,350 | 24,560 | 14,000 |
2009/10/21 | 24,090 | 24,500 | 24,090 | 24,350 | 19,600 |
2009/10/20 | 24,030 | 24,290 | 23,850 | 24,220 | 19,900 |
2009/10/19 | 24,220 | 24,440 | 23,790 | 24,010 | 35,400 |
2009/10/16 | 23,190 | 23,940 | 23,190 | 23,930 | 28,700 |
2009/10/15 | 23,380 | 23,400 | 23,160 | 23,220 | 12,700 |
2009/10/14 | 23,230 | 23,320 | 23,080 | 23,240 | 34,300 |
2009/10/13 | 23,840 | 23,840 | 23,170 | 23,170 | 30,800 |
2009/10/09 | 23,420 | 23,930 | 23,420 | 23,790 | 48,600 |
2009/10/08 | 21,840 | 22,270 | 21,840 | 22,270 | 23,100 |
2009/10/07 | 21,990 | 22,000 | 21,740 | 21,810 | 32,400 |
2009/10/06 | 22,220 | 22,340 | 21,650 | 21,730 | 44,900 |
2009/10/05 | 22,460 | 22,460 | 22,190 | 22,200 | 26,300 |
2009/10/02 | 22,310 | 22,500 | 22,100 | 22,490 | 26,900 |
2009/10/01 | 22,810 | 22,950 | 22,570 | 22,610 | 24,600 |
2009/09/30 | 22,880 | 22,880 | 22,300 | 22,670 | 43,100 |
2009/09/29 | 23,220 | 23,320 | 22,940 | 23,030 | 28,600 |
2009/09/28 | 23,610 | 23,610 | 22,930 | 23,110 | 40,300 |
2009/09/25 | 24,120 | 24,140 | 23,990 | 24,010 | 29,100 |
2009/09/24 | 24,360 | 24,850 | 24,300 | 24,850 | 65,700 |
2009/09/18 | 24,590 | 24,590 | 24,280 | 24,380 | 37,800 |
2009/09/17 | 24,590 | 24,650 | 24,430 | 24,590 | 14,000 |
2009/09/16 | 24,750 | 24,790 | 24,360 | 24,360 | 26,300 |
2009/09/15 | 24,990 | 25,030 | 24,720 | 24,720 | 10,500 |
2009/09/14 | 24,840 | 25,030 | 24,790 | 24,930 | 14,700 |
2009/09/11 | 24,720 | 24,980 | 24,650 | 24,940 | 130,600 |
2009/09/10 | 24,600 | 24,740 | 24,540 | 24,560 | 34,800 |
2009/09/09 | 24,620 | 24,810 | 24,390 | 24,440 | 24,600 |
2009/09/08 | 24,350 | 24,400 | 24,280 | 24,320 | 16,000 |
2009/09/07 | 24,490 | 24,490 | 24,260 | 24,380 | 13,100 |
2009/09/04 | 24,710 | 24,710 | 24,250 | 24,360 | 34,100 |
2009/09/03 | 24,790 | 24,950 | 24,760 | 24,760 | 14,500 |
2009/09/02 | 24,560 | 25,090 | 24,560 | 25,090 | 20,300 |
2009/09/01 | 25,080 | 25,330 | 25,050 | 25,160 | 11,700 |
2009/08/31 | 25,410 | 25,480 | 25,000 | 25,270 | 23,200 |
2009/08/28 | 24,500 | 25,130 | 24,500 | 25,100 | 32,400 |
2009/08/27 | 24,290 | 24,450 | 24,190 | 24,390 | 28,300 |
2009/08/26 | 24,080 | 24,210 | 24,010 | 24,210 | 12,600 |
2009/08/25 | 24,090 | 24,200 | 23,980 | 24,020 | 21,200 |
2009/08/24 | 24,050 | 24,340 | 24,040 | 24,080 | 25,200 |
2009/08/21 | 24,300 | 24,300 | 23,500 | 23,750 | 66,700 |
2009/08/20 | 24,620 | 24,620 | 24,300 | 24,500 | 26,600 |
2009/08/19 | 24,490 | 24,900 | 24,430 | 24,700 | 15,600 |
2009/08/18 | 24,580 | 24,670 | 24,220 | 24,480 | 43,200 |
2009/08/17 | 25,190 | 25,190 | 24,690 | 24,720 | 53,800 |
2009/08/14 | 25,350 | 25,440 | 25,320 | 25,420 | 27,600 |
2009/08/13 | 25,360 | 25,430 | 25,320 | 25,350 | 11,800 |
2009/08/12 | 25,350 | 25,370 | 25,270 | 25,320 | 29,000 |
2009/08/11 | 25,600 | 25,630 | 25,420 | 25,420 | 21,300 |
2009/08/10 | 25,600 | 25,620 | 25,460 | 25,500 | 24,600 |
2009/08/07 | 25,470 | 25,470 | 25,330 | 25,420 | 24,600 |
2009/08/06 | 25,510 | 25,580 | 25,330 | 25,460 | 17,300 |
2009/08/05 | 25,520 | 25,550 | 25,400 | 25,410 | 20,200 |
2009/08/04 | 25,650 | 25,650 | 25,460 | 25,520 | 40,600 |
2009/08/03 | 25,600 | 25,830 | 25,570 | 25,690 | 30,700 |
2009/07/31 | 25,700 | 25,700 | 25,260 | 25,320 | 90,600 |
2009/07/30 | 26,320 | 27,000 | 26,320 | 26,830 | 36,400 |
2009/07/29 | 26,200 | 26,240 | 25,920 | 26,020 | 18,800 |
2009/07/28 | 26,460 | 26,620 | 26,440 | 26,620 | 10,700 |
2009/07/27 | 26,740 | 26,880 | 26,600 | 26,670 | 17,000 |
2009/07/24 | 26,580 | 26,640 | 26,440 | 26,630 | 32,600 |
2009/07/23 | 26,090 | 26,370 | 26,090 | 26,190 | 16,100 |
2009/07/22 | 25,850 | 26,090 | 25,800 | 26,010 | 13,000 |
2009/07/21 | 25,640 | 26,050 | 25,570 | 25,750 | 15,200 |
2009/07/17 | 25,770 | 25,900 | 25,570 | 25,640 | 18,800 |
2009/07/16 | 25,840 | 26,090 | 25,830 | 25,840 | 16,000 |
2009/07/15 | 25,990 | 25,990 | 25,640 | 25,650 | 10,300 |
2009/07/14 | 26,060 | 26,060 | 25,610 | 25,890 | 27,700 |
2009/07/13 | 25,750 | 26,300 | 25,700 | 25,760 | 29,000 |
2009/07/10 | 26,250 | 26,250 | 25,800 | 25,890 | 52,300 |
2009/07/09 | 26,280 | 26,320 | 26,120 | 26,150 | 31,000 |
2009/07/08 | 26,190 | 26,660 | 26,190 | 26,660 | 35,800 |
2009/07/07 | 26,130 | 26,450 | 26,130 | 26,380 | 19,800 |
2009/07/06 | 26,240 | 26,320 | 26,130 | 26,150 | 15,100 |
2009/07/03 | 26,240 | 26,290 | 26,120 | 26,230 | 15,500 |
2009/07/02 | 26,800 | 26,800 | 26,440 | 26,510 | 21,600 |
2009/07/01 | 26,580 | 26,800 | 26,380 | 26,620 | 19,300 |
2009/06/30 | 26,800 | 26,810 | 26,400 | 26,710 | 27,700 |
2009/06/29 | 25,910 | 26,700 | 25,900 | 26,300 | 47,600 |
2009/06/26 | 25,880 | 25,910 | 25,680 | 25,800 | 14,700 |
2009/06/25 | 25,840 | 25,970 | 25,660 | 25,840 | 17,700 |
2009/06/24 | 25,450 | 25,730 | 25,340 | 25,630 | 20,900 |
2009/06/23 | 25,530 | 25,540 | 25,380 | 25,410 | 23,100 |
2009/06/22 | 25,610 | 25,740 | 25,550 | 25,610 | 20,100 |
2009/06/19 | 25,960 | 26,040 | 25,850 | 25,860 | 17,300 |
2009/06/18 | 25,900 | 25,980 | 25,550 | 25,930 | 21,600 |
2009/06/17 | 25,530 | 25,940 | 25,440 | 25,850 | 26,500 |
2009/06/16 | 25,540 | 25,670 | 25,490 | 25,550 | 35,500 |
2009/06/15 | 25,460 | 25,670 | 25,380 | 25,460 | 33,400 |
2009/06/12 | 25,660 | 25,660 | 25,350 | 25,490 | 162,000 |
2009/06/11 | 26,150 | 26,150 | 25,770 | 25,880 | 23,700 |
2009/06/10 | 26,240 | 26,420 | 26,070 | 26,360 | 29,900 |
2009/06/09 | 25,800 | 26,300 | 25,650 | 26,090 | 34,700 |
2009/06/08 | 25,590 | 26,000 | 25,330 | 25,760 | 36,800 |
2009/06/05 | 25,410 | 25,490 | 25,220 | 25,300 | 26,900 |
2009/06/04 | 25,650 | 25,680 | 25,260 | 25,360 | 45,500 |
2009/06/03 | 26,650 | 26,690 | 25,770 | 25,770 | 33,700 |
2009/06/02 | 26,880 | 26,880 | 26,400 | 26,440 | 31,000 |
2009/06/01 | 25,820 | 26,600 | 25,820 | 26,580 | 40,400 |
2009/05/29 | 25,760 | 25,760 | 25,630 | 25,630 | 28,900 |
2009/05/28 | 25,590 | 25,830 | 25,490 | 25,700 | 39,200 |
2009/05/27 | 25,650 | 25,720 | 25,610 | 25,630 | 41,400 |
2009/05/26 | 25,260 | 25,400 | 25,220 | 25,330 | 43,900 |
2009/05/25 | 25,400 | 25,470 | 25,210 | 25,380 | 60,200 |
2009/05/22 | 25,700 | 25,740 | 25,300 | 25,400 | 50,300 |
2009/05/21 | 25,620 | 26,020 | 25,540 | 26,000 | 36,900 |
2009/05/20 | 25,790 | 25,870 | 25,500 | 25,710 | 50,300 |
2009/05/19 | 25,840 | 25,900 | 25,580 | 25,740 | 53,400 |
2009/05/18 | 25,720 | 25,720 | 25,230 | 25,240 | 74,900 |
2009/05/15 | 26,140 | 26,270 | 25,700 | 25,920 | 57,500 |
2009/05/14 | 26,310 | 26,520 | 26,110 | 26,200 | 50,100 |
2009/05/13 | 26,210 | 26,670 | 26,160 | 26,610 | 46,200 |
2009/05/12 | 25,990 | 26,330 | 25,920 | 26,260 | 40,900 |
2009/05/11 | 26,210 | 26,230 | 25,500 | 26,050 | 81,400 |
2009/05/08 | 26,000 | 26,390 | 25,830 | 26,070 | 100,100 |
2009/05/07 | 27,340 | 27,990 | 25,800 | 26,820 | 90,600 |
2009/05/01 | 26,440 | 26,710 | 26,440 | 26,550 | 40,400 |
2009/04/30 | 25,850 | 26,300 | 25,850 | 26,140 | 43,500 |
2009/04/28 | 25,930 | 26,390 | 25,570 | 25,600 | 41,200 |
2009/04/27 | 26,080 | 26,220 | 25,750 | 25,870 | 44,000 |
2009/04/24 | 26,170 | 26,690 | 25,900 | 25,900 | 47,200 |
2009/04/23 | 26,490 | 26,880 | 26,030 | 26,770 | 39,400 |
2009/04/22 | 25,720 | 26,290 | 25,640 | 26,280 | 49,400 |
2009/04/21 | 25,000 | 25,880 | 24,820 | 25,420 | 69,200 |
2009/04/20 | 26,120 | 26,120 | 24,960 | 25,110 | 119,900 |
2009/04/17 | 28,040 | 28,040 | 26,090 | 26,130 | 114,900 |
2009/04/16 | 27,930 | 28,230 | 27,800 | 28,020 | 38,800 |
2009/04/15 | 27,010 | 27,630 | 26,800 | 27,630 | 37,600 |
2009/04/14 | 26,440 | 27,070 | 25,970 | 26,910 | 65,300 |
2009/04/13 | 27,830 | 27,930 | 26,420 | 26,740 | 80,100 |
2009/04/10 | 28,290 | 28,440 | 27,620 | 28,060 | 60,600 |
2009/04/09 | 28,870 | 29,000 | 27,840 | 28,020 | 64,000 |
2009/04/08 | 29,400 | 29,400 | 28,530 | 28,580 | 35,500 |
2009/04/07 | 29,950 | 29,950 | 29,370 | 29,790 | 34,600 |
2009/04/06 | 29,890 | 30,100 | 29,430 | 29,500 | 26,900 |
2009/04/03 | 30,500 | 30,800 | 29,500 | 29,740 | 44,100 |
2009/04/02 | 29,640 | 29,980 | 29,490 | 29,820 | 31,300 |
2009/04/01 | 28,850 | 29,080 | 28,480 | 29,040 | 28,400 |
2009/03/31 | 28,270 | 29,200 | 28,250 | 28,550 | 36,000 |
2009/03/30 | 29,790 | 29,840 | 28,240 | 28,260 | 37,800 |
2009/03/27 | 30,450 | 30,800 | 29,760 | 29,810 | 30,600 |
2009/03/26 | 29,830 | 30,250 | 29,830 | 30,250 | 23,400 |
2009/03/25 | 30,500 | 30,650 | 30,250 | 30,550 | 27,800 |
2009/03/24 | 30,300 | 30,750 | 29,970 | 30,650 | 54,800 |
2009/03/23 | 28,380 | 29,360 | 27,980 | 29,360 | 47,500 |
2009/03/19 | 28,550 | 28,800 | 27,850 | 28,200 | 31,600 |
2009/03/18 | 29,880 | 30,100 | 28,200 | 28,620 | 61,900 |
2009/03/17 | 29,600 | 30,000 | 29,560 | 29,870 | 29,800 |
2009/03/16 | 29,330 | 29,800 | 29,300 | 29,600 | 39,900 |
2009/03/13 | 28,280 | 29,050 | 28,260 | 28,730 | 213,400 |
2009/03/12 | 28,300 | 28,310 | 27,120 | 27,980 | 53,700 |
2009/03/11 | 27,670 | 28,540 | 27,510 | 28,490 | 44,600 |
2009/03/10 | 26,500 | 26,710 | 26,370 | 26,660 | 15,800 |
2009/03/09 | 26,380 | 26,890 | 26,290 | 26,630 | 23,600 |
2009/03/06 | 26,340 | 26,640 | 25,920 | 26,090 | 48,800 |
2009/03/05 | 27,620 | 27,840 | 26,890 | 26,940 | 65,900 |
2009/03/04 | 27,100 | 27,430 | 26,600 | 27,350 | 20,700 |
2009/03/03 | 27,000 | 27,850 | 27,000 | 27,110 | 28,000 |
2009/03/02 | 27,650 | 28,320 | 27,540 | 27,710 | 31,200 |
2009/02/27 | 28,150 | 28,450 | 28,000 | 28,250 | 28,600 |
2009/02/26 | 27,490 | 28,090 | 27,450 | 27,610 | 37,300 |
2009/02/25 | 27,850 | 27,850 | 27,150 | 27,650 | 34,900 |
2009/02/24 | 24,970 | 26,650 | 24,920 | 26,650 | 27,700 |
2009/02/23 | 24,820 | 25,820 | 24,680 | 25,490 | 33,700 |
2009/02/20 | 26,100 | 26,100 | 25,050 | 25,420 | 50,500 |
2009/02/19 | 27,250 | 27,260 | 26,220 | 26,400 | 45,000 |
2009/02/18 | 27,900 | 27,900 | 27,100 | 27,130 | 31,600 |
2009/02/17 | 28,080 | 28,160 | 27,920 | 27,970 | 13,200 |
2009/02/16 | 28,110 | 28,460 | 27,830 | 28,380 | 17,700 |
2009/02/13 | 27,760 | 28,580 | 27,510 | 28,100 | 31,900 |
2009/02/12 | 26,770 | 27,900 | 26,630 | 27,640 | 24,300 |
2009/02/10 | 27,430 | 27,560 | 27,010 | 27,210 | 23,700 |
2009/02/09 | 28,200 | 28,200 | 27,050 | 27,130 | 21,100 |
2009/02/06 | 27,960 | 27,990 | 27,420 | 27,600 | 17,900 |
2009/02/05 | 27,690 | 27,920 | 27,310 | 27,360 | 32,400 |
2009/02/04 | 27,640 | 27,800 | 27,200 | 27,610 | 24,200 |
2009/02/03 | 26,440 | 27,800 | 26,160 | 27,030 | 49,100 |
2009/02/02 | 27,150 | 27,150 | 25,300 | 26,140 | 172,100 |
2009/01/30 | 28,270 | 28,340 | 28,050 | 28,050 | 216,500 |
2009/01/29 | 32,600 | 32,600 | 31,700 | 32,050 | 55,100 |
2009/01/28 | 30,750 | 31,750 | 30,600 | 31,700 | 17,100 |
2009/01/27 | 29,670 | 30,800 | 29,550 | 30,650 | 22,000 |
2009/01/26 | 29,920 | 30,250 | 29,000 | 29,070 | 29,800 |
2009/01/23 | 30,700 | 30,700 | 30,000 | 30,050 | 30,800 |
2009/01/22 | 31,000 | 31,200 | 30,350 | 31,100 | 27,200 |
2009/01/21 | 31,900 | 31,950 | 30,150 | 30,200 | 31,600 |
2009/01/20 | 32,500 | 32,700 | 32,050 | 32,300 | 10,500 |
2009/01/19 | 33,200 | 33,200 | 32,400 | 32,650 | 22,300 |
2009/01/16 | 32,750 | 32,850 | 32,100 | 32,600 | 41,700 |
2009/01/15 | 32,500 | 33,500 | 32,500 | 32,750 | 55,900 |
2009/01/14 | 34,050 | 34,400 | 33,250 | 33,300 | 20,700 |
2009/01/13 | 32,600 | 34,450 | 32,600 | 34,100 | 40,200 |
2009/01/09 | 33,900 | 34,650 | 33,300 | 33,800 | 37,900 |
2009/01/08 | 35,200 | 35,250 | 34,050 | 34,050 | 47,900 |
2009/01/07 | 36,500 | 36,700 | 36,100 | 36,200 | 34,800 |
2009/01/06 | 36,350 | 36,700 | 36,000 | 36,600 | 32,600 |
2009/01/05 | 35,200 | 35,800 | 35,200 | 35,600 | 20,600 |