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 |
---|---|---|---|---|---|
2010/12/30 | 24,290 | 24,290 | 23,800 | 23,820 | 16,900 |
2010/12/29 | 24,320 | 24,500 | 24,080 | 24,440 | 15,500 |
2010/12/28 | 24,480 | 24,480 | 24,290 | 24,310 | 7,900 |
2010/12/27 | 24,540 | 24,640 | 24,480 | 24,480 | 6,800 |
2010/12/24 | 24,360 | 24,630 | 24,340 | 24,470 | 10,600 |
2010/12/22 | 24,240 | 24,640 | 24,230 | 24,440 | 28,300 |
2010/12/21 | 23,770 | 24,250 | 23,750 | 24,200 | 32,900 |
2010/12/20 | 23,760 | 23,810 | 23,500 | 23,710 | 19,700 |
2010/12/17 | 23,800 | 23,830 | 23,660 | 23,690 | 24,800 |
2010/12/16 | 23,890 | 23,910 | 23,780 | 23,810 | 7,100 |
2010/12/15 | 23,880 | 23,950 | 23,790 | 23,910 | 12,400 |
2010/12/14 | 23,850 | 23,880 | 23,750 | 23,800 | 17,400 |
2010/12/13 | 23,530 | 23,900 | 23,460 | 23,900 | 19,300 |
2010/12/10 | 24,000 | 24,140 | 23,650 | 23,770 | 208,200 |
2010/12/09 | 23,640 | 23,850 | 23,530 | 23,820 | 20,900 |
2010/12/08 | 23,640 | 23,660 | 23,310 | 23,600 | 37,100 |
2010/12/07 | 23,770 | 23,860 | 23,270 | 23,340 | 23,100 |
2010/12/06 | 23,250 | 23,820 | 23,240 | 23,740 | 30,700 |
2010/12/03 | 23,400 | 23,550 | 23,100 | 23,320 | 19,600 |
2010/12/02 | 23,580 | 23,700 | 23,370 | 23,410 | 15,200 |
2010/12/01 | 22,790 | 23,350 | 22,710 | 23,260 | 25,600 |
2010/11/30 | 22,200 | 22,920 | 22,150 | 22,880 | 47,700 |
2010/11/29 | 21,520 | 22,050 | 21,500 | 21,960 | 14,200 |
2010/11/26 | 21,610 | 21,710 | 21,430 | 21,440 | 9,700 |
2010/11/25 | 21,750 | 21,780 | 21,590 | 21,700 | 11,400 |
2010/11/24 | 21,500 | 21,680 | 21,450 | 21,520 | 14,300 |
2010/11/22 | 22,190 | 22,190 | 21,910 | 21,980 | 7,400 |
2010/11/19 | 22,290 | 22,290 | 21,850 | 21,900 | 13,400 |
2010/11/18 | 21,890 | 22,070 | 21,760 | 22,030 | 10,200 |
2010/11/17 | 21,420 | 21,900 | 21,420 | 21,880 | 8,700 |
2010/11/16 | 21,780 | 21,900 | 21,560 | 21,600 | 11,900 |
2010/11/15 | 21,070 | 21,490 | 21,070 | 21,450 | 9,300 |
2010/11/12 | 21,160 | 21,300 | 20,960 | 20,960 | 10,100 |
2010/11/11 | 20,940 | 21,310 | 20,860 | 21,080 | 9,900 |
2010/11/10 | 20,580 | 20,880 | 20,530 | 20,880 | 6,700 |
2010/11/09 | 20,550 | 20,730 | 20,520 | 20,570 | 8,500 |
2010/11/08 | 21,050 | 21,050 | 20,680 | 20,750 | 9,700 |
2010/11/05 | 20,740 | 21,080 | 20,740 | 20,770 | 20,400 |
2010/11/04 | 20,460 | 20,730 | 20,460 | 20,550 | 8,000 |
2010/11/02 | 20,600 | 20,600 | 20,420 | 20,560 | 5,800 |
2010/11/01 | 20,710 | 20,730 | 20,600 | 20,670 | 5,200 |
2010/10/29 | 20,900 | 20,900 | 20,650 | 20,680 | 8,500 |
2010/10/28 | 21,460 | 21,490 | 21,080 | 21,080 | 36,800 |
2010/10/27 | 21,580 | 21,670 | 21,400 | 21,450 | 3,300 |
2010/10/26 | 21,570 | 21,710 | 21,400 | 21,640 | 7,500 |
2010/10/25 | 21,470 | 21,640 | 21,370 | 21,370 | 8,300 |
2010/10/22 | 21,400 | 21,500 | 21,310 | 21,470 | 5,700 |
2010/10/21 | 21,220 | 21,420 | 21,150 | 21,360 | 10,100 |
2010/10/20 | 21,180 | 21,340 | 20,970 | 21,270 | 6,800 |
2010/10/19 | 20,910 | 21,230 | 20,910 | 21,120 | 8,700 |
2010/10/18 | 20,750 | 20,940 | 20,470 | 20,820 | 7,800 |
2010/10/15 | 20,850 | 20,850 | 20,690 | 20,800 | 9,500 |
2010/10/14 | 20,560 | 21,030 | 20,540 | 21,000 | 20,700 |
2010/10/13 | 20,240 | 20,840 | 20,160 | 20,550 | 11,000 |
2010/10/12 | 20,990 | 21,050 | 20,660 | 20,670 | 11,300 |
2010/10/08 | 21,150 | 21,150 | 20,840 | 20,960 | 19,800 |
2010/10/07 | 21,320 | 21,330 | 21,080 | 21,230 | 11,400 |
2010/10/06 | 21,620 | 21,650 | 21,300 | 21,490 | 16,200 |
2010/10/05 | 21,120 | 21,430 | 21,120 | 21,420 | 21,900 |
2010/10/04 | 21,010 | 21,310 | 21,000 | 21,130 | 25,400 |
2010/10/01 | 20,990 | 21,030 | 20,370 | 20,880 | 52,500 |
2010/09/30 | 21,430 | 21,460 | 20,700 | 20,820 | 86,100 |
2010/09/29 | 24,220 | 24,980 | 23,140 | 23,190 | 54,000 |
2010/09/28 | 23,760 | 24,000 | 23,710 | 23,890 | 9,700 |
2010/09/27 | 23,930 | 24,000 | 23,640 | 23,840 | 25,800 |
2010/09/24 | 23,560 | 24,420 | 23,560 | 24,150 | 19,900 |
2010/09/22 | 23,670 | 24,100 | 23,550 | 23,900 | 8,700 |
2010/09/21 | 23,580 | 23,770 | 23,420 | 23,650 | 9,900 |
2010/09/17 | 23,870 | 23,870 | 23,480 | 23,480 | 18,700 |
2010/09/16 | 23,940 | 24,200 | 23,410 | 23,610 | 11,900 |
2010/09/15 | 23,070 | 24,040 | 22,950 | 23,700 | 19,500 |
2010/09/14 | 23,170 | 23,240 | 23,150 | 23,210 | 3,300 |
2010/09/13 | 23,240 | 23,300 | 23,160 | 23,180 | 13,200 |
2010/09/10 | 23,170 | 23,240 | 23,040 | 23,170 | 128,300 |
2010/09/09 | 23,160 | 23,180 | 22,920 | 22,930 | 7,700 |
2010/09/08 | 23,090 | 23,110 | 22,830 | 23,100 | 7,700 |
2010/09/07 | 23,500 | 23,500 | 23,360 | 23,370 | 2,900 |
2010/09/06 | 23,500 | 23,660 | 23,430 | 23,600 | 4,300 |
2010/09/03 | 23,340 | 23,410 | 23,180 | 23,400 | 8,400 |
2010/09/02 | 23,820 | 23,830 | 23,040 | 23,350 | 9,100 |
2010/09/01 | 23,410 | 23,560 | 23,200 | 23,410 | 8,800 |
2010/08/31 | 23,660 | 23,760 | 23,350 | 23,380 | 8,500 |
2010/08/30 | 23,980 | 24,260 | 23,900 | 24,010 | 12,800 |
2010/08/27 | 23,350 | 23,710 | 23,230 | 23,640 | 11,600 |
2010/08/26 | 23,270 | 23,940 | 23,270 | 23,560 | 18,200 |
2010/08/25 | 22,990 | 23,470 | 22,950 | 23,240 | 8,800 |
2010/08/24 | 23,350 | 23,570 | 23,310 | 23,360 | 14,400 |
2010/08/23 | 23,490 | 23,650 | 23,290 | 23,580 | 7,900 |
2010/08/20 | 23,470 | 23,660 | 23,370 | 23,580 | 11,500 |
2010/08/19 | 23,300 | 23,880 | 23,250 | 23,840 | 15,800 |
2010/08/18 | 22,500 | 23,430 | 22,500 | 23,300 | 25,400 |
2010/08/17 | 22,150 | 22,340 | 22,150 | 22,330 | 10,200 |
2010/08/16 | 22,410 | 22,630 | 22,290 | 22,520 | 9,500 |
2010/08/13 | 22,450 | 22,660 | 22,150 | 22,610 | 16,700 |
2010/08/12 | 22,200 | 22,480 | 22,020 | 22,380 | 19,800 |
2010/08/11 | 23,780 | 23,780 | 23,150 | 23,190 | 14,700 |
2010/08/10 | 23,940 | 24,030 | 23,830 | 23,900 | 11,300 |
2010/08/09 | 23,890 | 24,040 | 23,850 | 23,980 | 45,700 |
2010/08/06 | 23,800 | 24,010 | 23,730 | 23,990 | 61,300 |
2010/08/05 | 23,860 | 24,020 | 23,730 | 23,980 | 33,600 |
2010/08/04 | 24,080 | 24,080 | 23,630 | 23,730 | 14,900 |
2010/08/03 | 24,410 | 24,410 | 24,020 | 24,190 | 8,400 |
2010/08/02 | 24,080 | 24,410 | 24,040 | 24,160 | 6,300 |
2010/07/30 | 24,270 | 24,370 | 23,960 | 24,140 | 33,500 |
2010/07/29 | 24,660 | 24,830 | 24,560 | 24,580 | 14,700 |
2010/07/28 | 24,820 | 25,150 | 24,750 | 25,100 | 15,400 |
2010/07/27 | 24,360 | 24,400 | 24,150 | 24,330 | 11,600 |
2010/07/26 | 24,570 | 24,930 | 24,570 | 24,620 | 8,600 |
2010/07/23 | 24,220 | 24,610 | 24,000 | 24,380 | 14,500 |
2010/07/22 | 24,100 | 24,370 | 23,890 | 24,040 | 13,500 |
2010/07/21 | 24,370 | 24,750 | 24,100 | 24,540 | 14,000 |
2010/07/20 | 24,000 | 24,590 | 23,950 | 24,140 | 12,200 |
2010/07/16 | 25,040 | 25,050 | 24,080 | 24,390 | 31,400 |
2010/07/15 | 25,510 | 25,610 | 25,110 | 25,120 | 23,200 |
2010/07/14 | 26,230 | 26,340 | 25,950 | 25,990 | 41,400 |
2010/07/13 | 26,010 | 26,170 | 25,840 | 26,090 | 58,100 |
2010/07/12 | 26,000 | 26,100 | 25,560 | 25,560 | 54,800 |
2010/07/09 | 26,720 | 26,810 | 25,950 | 26,100 | 43,900 |
2010/07/08 | 27,130 | 27,130 | 26,430 | 26,520 | 58,200 |
2010/07/07 | 26,550 | 26,720 | 26,320 | 26,490 | 62,200 |
2010/07/06 | 26,180 | 26,540 | 25,880 | 26,480 | 55,600 |
2010/07/05 | 26,900 | 27,000 | 26,430 | 26,450 | 28,800 |
2010/07/02 | 26,160 | 26,720 | 26,160 | 26,600 | 40,300 |
2010/07/01 | 26,320 | 26,500 | 25,950 | 26,110 | 54,000 |
2010/06/30 | 25,530 | 26,120 | 25,520 | 26,110 | 55,900 |
2010/06/29 | 26,260 | 26,600 | 26,000 | 26,050 | 42,500 |
2010/06/28 | 26,350 | 26,480 | 25,860 | 25,930 | 27,600 |
2010/06/25 | 26,530 | 26,800 | 26,370 | 26,500 | 51,900 |
2010/06/24 | 26,990 | 27,500 | 26,890 | 27,030 | 58,600 |
2010/06/23 | 27,240 | 27,700 | 27,020 | 27,250 | 54,800 |
2010/06/22 | 29,060 | 29,160 | 28,190 | 28,240 | 30,400 |
2010/06/21 | 28,440 | 29,300 | 28,440 | 29,160 | 41,100 |
2010/06/18 | 27,670 | 28,710 | 27,580 | 28,420 | 53,500 |
2010/06/17 | 27,080 | 27,990 | 27,000 | 27,860 | 56,100 |
2010/06/16 | 26,290 | 26,700 | 26,100 | 26,580 | 53,900 |
2010/06/15 | 24,980 | 25,340 | 24,600 | 25,290 | 30,100 |
2010/06/14 | 24,640 | 24,940 | 24,450 | 24,520 | 40,200 |
2010/06/11 | 24,640 | 24,640 | 24,240 | 24,310 | 145,700 |
2010/06/10 | 24,060 | 24,460 | 23,920 | 24,240 | 36,900 |
2010/06/09 | 25,190 | 25,190 | 23,900 | 24,140 | 54,200 |
2010/06/08 | 25,490 | 25,580 | 25,290 | 25,320 | 33,400 |
2010/06/07 | 26,470 | 26,470 | 25,780 | 25,820 | 32,200 |
2010/06/04 | 26,590 | 26,800 | 26,390 | 26,510 | 32,600 |
2010/06/03 | 26,380 | 26,810 | 26,310 | 26,640 | 53,700 |
2010/06/02 | 26,910 | 26,920 | 26,100 | 26,450 | 42,500 |
2010/06/01 | 26,890 | 27,130 | 26,700 | 27,010 | 26,800 |
2010/05/31 | 26,850 | 27,200 | 26,770 | 26,900 | 46,000 |
2010/05/28 | 26,300 | 27,060 | 26,300 | 26,910 | 40,500 |
2010/05/27 | 25,380 | 26,230 | 25,350 | 26,050 | 44,000 |
2010/05/26 | 25,920 | 26,160 | 25,430 | 25,540 | 30,300 |
2010/05/25 | 26,360 | 26,560 | 25,570 | 25,780 | 46,000 |
2010/05/24 | 25,940 | 26,750 | 25,780 | 26,630 | 47,700 |
2010/05/21 | 25,300 | 26,300 | 25,300 | 26,100 | 57,000 |
2010/05/20 | 26,480 | 26,570 | 25,930 | 26,000 | 31,800 |
2010/05/19 | 25,590 | 26,820 | 25,500 | 26,820 | 47,000 |
2010/05/18 | 26,200 | 26,400 | 25,620 | 25,740 | 39,000 |
2010/05/17 | 26,710 | 26,850 | 26,080 | 26,230 | 52,300 |
2010/05/14 | 27,210 | 27,270 | 26,840 | 26,980 | 36,900 |
2010/05/13 | 27,770 | 27,930 | 27,610 | 27,820 | 45,300 |
2010/05/12 | 27,170 | 27,830 | 26,950 | 27,080 | 41,500 |
2010/05/11 | 29,050 | 29,170 | 27,300 | 27,300 | 55,400 |
2010/05/10 | 27,560 | 29,050 | 27,560 | 28,630 | 49,800 |
2010/05/07 | 26,950 | 28,440 | 26,950 | 27,800 | 61,900 |
2010/05/06 | 30,750 | 31,100 | 30,650 | 30,650 | 22,900 |
2010/04/30 | 31,550 | 31,650 | 31,350 | 31,450 | 11,000 |
2010/04/28 | 31,050 | 31,300 | 30,950 | 31,100 | 25,300 |
2010/04/27 | 31,350 | 31,600 | 31,150 | 31,600 | 8,500 |
2010/04/26 | 31,450 | 31,700 | 31,350 | 31,550 | 27,800 |
2010/04/23 | 30,600 | 30,950 | 30,600 | 30,900 | 11,300 |
2010/04/22 | 30,900 | 30,900 | 30,500 | 30,700 | 16,100 |
2010/04/21 | 30,950 | 31,250 | 30,700 | 31,200 | 29,500 |
2010/04/20 | 30,750 | 31,000 | 30,400 | 30,550 | 13,300 |
2010/04/19 | 30,650 | 30,950 | 30,600 | 30,750 | 20,400 |
2010/04/16 | 31,700 | 31,700 | 31,100 | 31,300 | 18,500 |
2010/04/15 | 32,000 | 32,100 | 31,600 | 31,750 | 14,200 |
2010/04/14 | 31,500 | 31,950 | 31,400 | 31,750 | 46,600 |
2010/04/13 | 31,400 | 31,450 | 30,850 | 31,450 | 24,000 |
2010/04/12 | 30,950 | 31,700 | 30,800 | 31,400 | 28,400 |
2010/04/09 | 30,500 | 31,150 | 30,350 | 30,450 | 32,800 |
2010/04/08 | 30,950 | 31,150 | 30,600 | 30,700 | 34,900 |
2010/04/07 | 32,150 | 32,200 | 31,550 | 31,550 | 39,300 |
2010/04/06 | 32,800 | 32,850 | 31,950 | 32,350 | 34,400 |
2010/04/05 | 32,550 | 32,950 | 32,400 | 32,950 | 36,600 |
2010/04/02 | 32,200 | 32,200 | 31,750 | 32,100 | 25,500 |
2010/04/01 | 31,400 | 32,150 | 31,200 | 32,150 | 35,200 |
2010/03/31 | 31,650 | 31,700 | 31,350 | 31,500 | 38,300 |
2010/03/30 | 31,350 | 31,800 | 30,700 | 31,700 | 37,600 |
2010/03/29 | 31,350 | 31,800 | 31,050 | 31,300 | 31,400 |
2010/03/26 | 31,850 | 32,700 | 31,700 | 32,200 | 86,900 |
2010/03/25 | 30,200 | 31,900 | 30,050 | 31,900 | 87,700 |
2010/03/24 | 30,200 | 30,900 | 29,430 | 30,250 | 57,700 |
2010/03/23 | 27,880 | 27,900 | 27,700 | 27,840 | 35,900 |
2010/03/19 | 27,380 | 27,760 | 27,290 | 27,740 | 35,600 |
2010/03/18 | 27,580 | 27,940 | 27,350 | 27,360 | 27,300 |
2010/03/17 | 26,800 | 27,580 | 26,800 | 27,520 | 45,900 |
2010/03/16 | 27,000 | 27,250 | 26,840 | 26,910 | 21,100 |
2010/03/15 | 27,610 | 27,690 | 27,040 | 27,200 | 29,900 |
2010/03/12 | 27,700 | 27,900 | 27,520 | 27,670 | 108,500 |
2010/03/11 | 27,890 | 28,050 | 27,320 | 27,800 | 27,000 |
2010/03/10 | 26,930 | 27,730 | 26,840 | 27,460 | 27,300 |
2010/03/09 | 27,060 | 28,050 | 27,050 | 27,080 | 33,600 |
2010/03/08 | 26,660 | 26,960 | 26,660 | 26,920 | 22,100 |
2010/03/05 | 26,420 | 26,850 | 26,170 | 26,340 | 23,100 |
2010/03/04 | 26,150 | 26,470 | 26,040 | 26,340 | 15,500 |
2010/03/03 | 25,590 | 26,420 | 25,590 | 26,330 | 26,100 |
2010/03/02 | 25,060 | 25,600 | 25,060 | 25,480 | 23,800 |
2010/03/01 | 24,270 | 24,920 | 24,270 | 24,780 | 21,100 |
2010/02/26 | 24,090 | 24,330 | 23,990 | 24,210 | 21,500 |
2010/02/25 | 24,420 | 24,420 | 24,100 | 24,210 | 28,300 |
2010/02/24 | 24,290 | 24,290 | 24,100 | 24,120 | 39,500 |
2010/02/23 | 24,480 | 24,610 | 24,300 | 24,460 | 42,400 |
2010/02/22 | 24,390 | 24,510 | 24,270 | 24,450 | 29,900 |
2010/02/19 | 24,560 | 24,560 | 24,120 | 24,190 | 33,500 |
2010/02/18 | 24,830 | 24,830 | 24,500 | 24,530 | 20,800 |
2010/02/17 | 24,650 | 24,880 | 24,540 | 24,730 | 25,800 |
2010/02/16 | 24,870 | 24,870 | 24,440 | 24,450 | 26,200 |
2010/02/15 | 25,140 | 25,250 | 24,820 | 24,830 | 21,000 |
2010/02/12 | 24,530 | 24,910 | 24,480 | 24,850 | 28,800 |
2010/02/10 | 24,480 | 24,480 | 24,280 | 24,280 | 18,900 |
2010/02/09 | 24,140 | 24,380 | 24,080 | 24,130 | 34,000 |
2010/02/08 | 24,190 | 24,550 | 24,020 | 24,380 | 35,400 |
2010/02/05 | 24,810 | 24,810 | 24,310 | 24,340 | 23,200 |
2010/02/04 | 25,180 | 25,460 | 25,180 | 25,400 | 11,000 |
2010/02/03 | 25,130 | 25,290 | 25,130 | 25,180 | 33,100 |
2010/02/02 | 25,600 | 25,640 | 25,100 | 25,170 | 27,300 |
2010/02/01 | 25,250 | 25,620 | 25,100 | 25,600 | 33,100 |
2010/01/29 | 26,020 | 26,020 | 25,290 | 25,300 | 25,400 |
2010/01/28 | 25,800 | 26,420 | 25,800 | 26,320 | 36,300 |
2010/01/27 | 25,450 | 25,830 | 25,400 | 25,680 | 30,800 |
2010/01/26 | 25,580 | 25,770 | 25,530 | 25,560 | 37,400 |
2010/01/25 | 25,310 | 25,790 | 25,260 | 25,660 | 15,900 |
2010/01/22 | 25,650 | 25,650 | 25,310 | 25,520 | 46,900 |
2010/01/21 | 25,840 | 25,950 | 25,730 | 25,840 | 44,100 |
2010/01/20 | 25,820 | 25,990 | 25,770 | 25,830 | 20,000 |
2010/01/19 | 25,840 | 25,840 | 25,630 | 25,770 | 25,500 |
2010/01/18 | 25,350 | 25,970 | 25,350 | 25,760 | 23,700 |
2010/01/15 | 25,890 | 25,890 | 25,350 | 25,630 | 63,900 |
2010/01/14 | 25,860 | 25,900 | 25,540 | 25,670 | 47,800 |
2010/01/13 | 25,690 | 26,010 | 25,680 | 25,900 | 35,700 |
2010/01/12 | 25,600 | 26,100 | 25,580 | 26,060 | 48,900 |
2010/01/08 | 25,550 | 25,980 | 25,310 | 25,650 | 63,100 |
2010/01/07 | 24,850 | 25,800 | 24,850 | 25,560 | 47,400 |
2010/01/06 | 23,990 | 24,570 | 23,780 | 24,500 | 47,900 |
2010/01/05 | 22,890 | 23,060 | 22,800 | 22,840 | 25,700 |
2010/01/04 | 22,110 | 22,640 | 22,110 | 22,530 | 45,700 |