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 |
---|---|---|---|---|---|
2013/12/30 | 14,000 | 14,220 | 13,980 | 14,010 | 710,700 |
2013/12/27 | 13,950 | 14,120 | 13,930 | 14,020 | 591,000 |
2013/12/26 | 13,850 | 13,980 | 13,820 | 13,930 | 493,800 |
2013/12/25 | 13,660 | 13,880 | 13,660 | 13,810 | 785,000 |
2013/12/24 | 13,850 | 13,950 | 13,820 | 13,900 | 818,900 |
2013/12/20 | 13,600 | 13,830 | 13,560 | 13,780 | 1,141,800 |
2013/12/19 | 13,310 | 13,900 | 13,280 | 13,680 | 1,790,800 |
2013/12/18 | 12,660 | 13,040 | 12,660 | 13,030 | 764,400 |
2013/12/17 | 12,600 | 12,710 | 12,590 | 12,640 | 415,400 |
2013/12/16 | 12,590 | 12,720 | 12,520 | 12,530 | 415,500 |
2013/12/13 | 12,640 | 12,690 | 12,500 | 12,580 | 766,900 |
2013/12/12 | 12,500 | 12,760 | 12,470 | 12,700 | 786,300 |
2013/12/11 | 12,900 | 12,920 | 12,650 | 12,720 | 490,600 |
2013/12/10 | 12,740 | 12,930 | 12,680 | 12,890 | 405,000 |
2013/12/09 | 12,770 | 12,790 | 12,640 | 12,770 | 349,400 |
2013/12/06 | 12,510 | 12,660 | 12,470 | 12,630 | 476,800 |
2013/12/05 | 12,570 | 12,760 | 12,530 | 12,560 | 490,200 |
2013/12/04 | 12,670 | 12,700 | 12,520 | 12,550 | 858,400 |
2013/12/03 | 13,230 | 13,270 | 12,790 | 12,820 | 767,000 |
2013/12/02 | 13,150 | 13,270 | 13,080 | 13,140 | 401,900 |
2013/11/29 | 12,970 | 13,190 | 12,970 | 13,130 | 683,200 |
2013/11/28 | 13,240 | 13,380 | 12,830 | 12,960 | 924,700 |
2013/11/27 | 13,410 | 13,500 | 13,090 | 13,110 | 736,500 |
2013/11/26 | 13,740 | 14,070 | 13,450 | 13,450 | 1,212,000 |
2013/11/25 | 13,630 | 13,800 | 13,590 | 13,770 | 693,800 |
2013/11/22 | 13,300 | 13,550 | 13,220 | 13,540 | 1,081,500 |
2013/11/21 | 13,060 | 13,130 | 12,850 | 13,000 | 824,900 |
2013/11/20 | 13,030 | 13,110 | 12,990 | 13,060 | 490,400 |
2013/11/19 | 12,990 | 13,090 | 12,930 | 13,030 | 590,000 |
2013/11/18 | 13,000 | 13,150 | 12,940 | 13,040 | 609,300 |
2013/11/15 | 12,580 | 13,180 | 12,560 | 13,070 | 1,547,500 |
2013/11/14 | 12,450 | 12,630 | 12,390 | 12,430 | 578,400 |
2013/11/13 | 12,310 | 12,630 | 12,250 | 12,500 | 718,900 |
2013/11/12 | 12,100 | 12,310 | 12,070 | 12,310 | 514,500 |
2013/11/11 | 12,120 | 12,230 | 12,010 | 12,100 | 556,200 |
2013/11/08 | 11,800 | 12,200 | 11,800 | 12,150 | 773,700 |
2013/11/07 | 11,950 | 12,000 | 11,800 | 11,920 | 694,400 |
2013/11/06 | 11,660 | 12,070 | 11,620 | 12,040 | 1,161,900 |
2013/11/05 | 11,150 | 11,670 | 11,120 | 11,660 | 1,091,400 |
2013/11/01 | 10,990 | 11,090 | 10,830 | 11,060 | 653,800 |
2013/10/31 | 11,150 | 11,340 | 10,990 | 11,020 | 1,028,200 |
2013/10/30 | 11,500 | 11,540 | 11,140 | 11,220 | 1,126,200 |
2013/10/29 | 11,430 | 11,480 | 11,340 | 11,390 | 317,100 |
2013/10/28 | 11,410 | 11,590 | 11,360 | 11,510 | 372,100 |
2013/10/25 | 11,530 | 11,570 | 11,250 | 11,280 | 510,100 |
2013/10/24 | 11,430 | 11,590 | 11,360 | 11,570 | 384,400 |
2013/10/23 | 11,680 | 11,880 | 11,490 | 11,490 | 641,300 |
2013/10/22 | 11,650 | 11,650 | 11,550 | 11,570 | 266,200 |
2013/10/21 | 11,520 | 11,660 | 11,510 | 11,660 | 369,700 |
2013/10/18 | 11,660 | 11,730 | 11,420 | 11,470 | 489,300 |
2013/10/17 | 11,510 | 11,780 | 11,500 | 11,580 | 1,029,500 |
2013/10/16 | 11,250 | 11,360 | 11,230 | 11,360 | 398,900 |
2013/10/15 | 11,430 | 11,440 | 11,180 | 11,270 | 468,100 |
2013/10/11 | 11,360 | 11,550 | 11,350 | 11,420 | 668,700 |
2013/10/10 | 11,100 | 11,390 | 11,070 | 11,250 | 956,000 |
2013/10/09 | 10,850 | 11,050 | 10,730 | 11,000 | 463,400 |
2013/10/08 | 10,790 | 10,930 | 10,690 | 10,870 | 463,100 |
2013/10/07 | 10,920 | 10,950 | 10,670 | 10,800 | 475,900 |
2013/10/04 | 10,750 | 11,040 | 10,710 | 10,990 | 472,100 |
2013/10/03 | 10,760 | 11,000 | 10,730 | 10,890 | 548,800 |
2013/10/02 | 11,240 | 11,240 | 10,820 | 10,870 | 697,300 |
2013/10/01 | 11,140 | 11,250 | 11,130 | 11,170 | 478,500 |
2013/09/30 | 11,320 | 11,320 | 11,120 | 11,130 | 494,400 |
2013/09/27 | 11,500 | 11,530 | 11,410 | 11,420 | 534,100 |
2013/09/26 | 11,630 | 11,680 | 11,380 | 11,480 | 573,800 |
2013/09/25 | 11,520 | 11,590 | 11,430 | 11,520 | 436,400 |
2013/09/24 | 11,560 | 11,730 | 11,430 | 11,500 | 845,100 |
2013/09/20 | 11,480 | 11,730 | 11,350 | 11,560 | 1,493,600 |
2013/09/19 | 11,060 | 11,090 | 10,940 | 11,090 | 483,600 |
2013/09/18 | 10,960 | 11,060 | 10,910 | 10,930 | 630,200 |
2013/09/17 | 10,970 | 11,020 | 10,810 | 10,850 | 418,200 |
2013/09/13 | 10,850 | 10,980 | 10,750 | 10,820 | 573,600 |
2013/09/12 | 11,000 | 11,080 | 10,760 | 10,910 | 596,700 |
2013/09/11 | 10,870 | 11,030 | 10,720 | 11,000 | 1,020,200 |
2013/09/10 | 11,000 | 11,100 | 10,640 | 10,760 | 1,278,700 |
2013/09/09 | 11,150 | 11,200 | 10,680 | 10,860 | 2,109,300 |
2013/09/06 | 12,140 | 12,170 | 11,800 | 11,850 | 664,400 |
2013/09/05 | 12,160 | 12,170 | 12,060 | 12,150 | 499,300 |
2013/09/04 | 11,810 | 12,280 | 11,760 | 12,190 | 924,000 |
2013/09/03 | 11,540 | 11,930 | 11,540 | 11,860 | 853,700 |
2013/09/02 | 11,300 | 11,510 | 11,210 | 11,300 | 829,900 |
2013/08/30 | 11,730 | 11,740 | 11,070 | 11,120 | 1,445,500 |
2013/08/29 | 12,060 | 12,080 | 11,510 | 11,840 | 887,800 |
2013/08/28 | 12,120 | 12,160 | 11,930 | 11,990 | 513,300 |
2013/08/27 | 12,340 | 12,540 | 12,170 | 12,350 | 430,000 |
2013/08/26 | 12,210 | 12,310 | 12,160 | 12,220 | 197,500 |
2013/08/23 | 12,300 | 12,430 | 12,100 | 12,110 | 576,800 |
2013/08/22 | 12,080 | 12,200 | 12,040 | 12,100 | 311,300 |
2013/08/21 | 12,020 | 12,320 | 12,010 | 12,170 | 617,100 |
2013/08/20 | 12,260 | 12,380 | 12,030 | 12,030 | 555,300 |
2013/08/19 | 12,140 | 12,420 | 12,110 | 12,400 | 361,300 |
2013/08/16 | 12,320 | 12,350 | 12,110 | 12,200 | 456,000 |
2013/08/15 | 12,420 | 12,510 | 12,320 | 12,450 | 361,800 |
2013/08/14 | 12,660 | 12,880 | 12,390 | 12,630 | 497,100 |
2013/08/13 | 12,590 | 12,640 | 12,420 | 12,490 | 412,200 |
2013/08/12 | 12,590 | 12,600 | 12,240 | 12,300 | 606,500 |
2013/08/09 | 12,750 | 12,880 | 12,580 | 12,620 | 461,700 |
2013/08/08 | 12,900 | 13,170 | 12,600 | 12,680 | 683,800 |
2013/08/07 | 13,250 | 13,330 | 13,010 | 13,010 | 661,800 |
2013/08/06 | 12,960 | 13,660 | 12,950 | 13,530 | 1,010,100 |
2013/08/05 | 13,010 | 13,190 | 12,880 | 13,000 | 436,000 |
2013/08/02 | 13,110 | 13,260 | 12,930 | 13,230 | 764,200 |
2013/08/01 | 12,350 | 13,050 | 12,140 | 13,050 | 1,271,700 |
2013/07/31 | 12,970 | 13,030 | 12,420 | 12,420 | 962,900 |
2013/07/30 | 12,770 | 13,240 | 12,680 | 13,070 | 665,900 |
2013/07/29 | 12,960 | 13,350 | 12,820 | 12,870 | 951,500 |
2013/07/26 | 13,260 | 13,670 | 13,120 | 13,200 | 1,026,300 |
2013/07/25 | 14,020 | 14,080 | 13,430 | 13,470 | 1,036,500 |
2013/07/24 | 13,800 | 14,430 | 13,750 | 14,020 | 1,612,800 |
2013/07/23 | 14,000 | 14,090 | 13,700 | 13,910 | 1,597,800 |
2013/07/22 | 13,650 | 14,290 | 13,440 | 14,050 | 2,217,900 |
2013/07/19 | 13,250 | 13,750 | 12,900 | 13,510 | 1,936,700 |
2013/07/18 | 13,260 | 13,270 | 12,830 | 13,050 | 2,107,800 |
2013/07/17 | 12,630 | 13,710 | 12,570 | 13,540 | 2,294,800 |
2013/07/16 | 12,200 | 12,720 | 12,020 | 12,720 | 1,320,900 |
2013/07/12 | 12,170 | 12,400 | 12,060 | 12,080 | 38,500 |
2013/07/11 | 12,200 | 12,250 | 12,060 | 12,200 | 13,600 |
2013/07/10 | 12,240 | 12,290 | 11,990 | 12,230 | 33,000 |
2013/07/09 | 12,010 | 12,180 | 12,010 | 12,160 | 22,400 |
2013/07/08 | 12,100 | 12,250 | 11,660 | 11,790 | 19,400 |
2013/07/05 | 11,830 | 12,050 | 11,830 | 11,990 | 19,900 |
2013/07/04 | 11,630 | 11,870 | 11,630 | 11,720 | 11,600 |
2013/07/03 | 11,600 | 11,750 | 11,600 | 11,650 | 18,100 |
2013/07/02 | 11,740 | 11,770 | 11,520 | 11,660 | 22,200 |
2013/07/01 | 11,860 | 11,860 | 11,450 | 11,670 | 17,000 |
2013/06/28 | 11,220 | 11,710 | 11,220 | 11,660 | 47,800 |
2013/06/27 | 10,980 | 11,150 | 10,920 | 10,970 | 20,200 |
2013/06/26 | 10,820 | 11,180 | 10,790 | 11,000 | 21,900 |
2013/06/25 | 10,830 | 10,830 | 10,600 | 10,670 | 19,900 |
2013/06/24 | 10,950 | 11,030 | 10,750 | 10,910 | 14,500 |
2013/06/21 | 10,600 | 11,090 | 10,560 | 10,930 | 26,600 |
2013/06/20 | 10,820 | 11,010 | 10,820 | 10,840 | 32,200 |
2013/06/19 | 10,680 | 11,090 | 10,680 | 11,010 | 37,900 |
2013/06/18 | 10,350 | 10,490 | 10,290 | 10,460 | 21,000 |
2013/06/17 | 9,690 | 10,330 | 9,690 | 10,280 | 26,200 |
2013/06/14 | 9,520 | 9,840 | 9,520 | 9,540 | 251,700 |
2013/06/13 | 9,240 | 9,480 | 9,100 | 9,370 | 26,300 |
2013/06/12 | 9,500 | 9,500 | 9,280 | 9,470 | 22,800 |
2013/06/11 | 9,720 | 9,840 | 9,550 | 9,550 | 29,700 |
2013/06/10 | 9,470 | 9,780 | 9,360 | 9,780 | 20,600 |
2013/06/07 | 9,090 | 9,540 | 9,080 | 9,350 | 31,700 |
2013/06/06 | 9,500 | 9,690 | 9,280 | 9,340 | 29,900 |
2013/06/05 | 10,000 | 10,040 | 9,580 | 9,580 | 22,100 |
2013/06/04 | 9,780 | 10,000 | 9,610 | 9,970 | 28,400 |
2013/06/03 | 10,050 | 10,140 | 9,880 | 9,880 | 33,700 |
2013/05/31 | 10,110 | 10,350 | 10,060 | 10,130 | 21,700 |
2013/05/30 | 10,060 | 10,370 | 10,060 | 10,090 | 47,600 |
2013/05/29 | 10,350 | 10,580 | 10,300 | 10,360 | 33,100 |
2013/05/28 | 10,260 | 10,320 | 10,060 | 10,170 | 36,400 |
2013/05/27 | 10,410 | 10,590 | 10,390 | 10,480 | 22,700 |
2013/05/24 | 10,690 | 10,930 | 10,380 | 10,670 | 72,700 |
2013/05/23 | 11,120 | 11,210 | 10,390 | 10,390 | 57,700 |
2013/05/22 | 11,620 | 11,660 | 11,310 | 11,310 | 31,300 |
2013/05/21 | 11,100 | 11,540 | 11,100 | 11,430 | 27,700 |
2013/05/20 | 11,340 | 11,410 | 11,100 | 11,100 | 28,100 |
2013/05/17 | 11,330 | 11,330 | 11,150 | 11,220 | 25,200 |
2013/05/16 | 11,880 | 11,880 | 11,110 | 11,390 | 35,600 |
2013/05/15 | 11,050 | 11,860 | 10,940 | 11,710 | 94,200 |
2013/05/14 | 10,860 | 10,960 | 10,850 | 10,890 | 15,400 |
2013/05/13 | 10,930 | 10,960 | 10,810 | 10,880 | 24,900 |
2013/05/10 | 11,100 | 11,160 | 10,800 | 10,810 | 53,900 |
2013/05/09 | 10,960 | 11,030 | 10,840 | 10,850 | 13,100 |
2013/05/08 | 10,880 | 11,000 | 10,840 | 10,890 | 26,700 |
2013/05/07 | 10,970 | 10,980 | 10,810 | 10,840 | 26,400 |
2013/05/02 | 10,440 | 10,660 | 10,440 | 10,560 | 15,900 |
2013/05/01 | 10,650 | 10,690 | 10,440 | 10,440 | 24,300 |
2013/04/30 | 10,780 | 10,870 | 10,620 | 10,720 | 31,900 |
2013/04/26 | 11,070 | 11,180 | 10,540 | 10,550 | 64,700 |
2013/04/25 | 11,440 | 11,650 | 10,900 | 11,370 | 103,800 |
2013/04/24 | 11,650 | 12,030 | 11,580 | 12,030 | 44,800 |
2013/04/23 | 11,720 | 11,720 | 11,280 | 11,430 | 18,500 |
2013/04/22 | 11,680 | 11,760 | 11,570 | 11,640 | 23,000 |
2013/04/19 | 11,460 | 11,630 | 11,440 | 11,490 | 26,900 |
2013/04/18 | 11,460 | 11,850 | 11,400 | 11,460 | 53,100 |
2013/04/17 | 11,410 | 11,440 | 11,250 | 11,300 | 32,000 |
2013/04/16 | 11,150 | 11,460 | 11,100 | 11,330 | 47,900 |
2013/04/15 | 11,360 | 11,700 | 11,300 | 11,430 | 34,300 |
2013/04/12 | 11,550 | 11,610 | 11,350 | 11,380 | 56,300 |
2013/04/11 | 12,100 | 12,250 | 11,690 | 11,740 | 67,600 |
2013/04/10 | 10,750 | 11,880 | 10,740 | 11,880 | 106,600 |
2013/04/09 | 10,760 | 10,760 | 10,550 | 10,640 | 28,300 |
2013/04/08 | 10,580 | 10,720 | 10,560 | 10,650 | 88,800 |
2013/04/05 | 10,410 | 10,500 | 10,150 | 10,290 | 83,200 |
2013/04/04 | 9,800 | 10,100 | 9,660 | 10,060 | 44,300 |
2013/04/03 | 9,760 | 9,950 | 9,730 | 9,950 | 26,400 |
2013/04/02 | 9,760 | 9,860 | 9,650 | 9,760 | 31,700 |
2013/04/01 | 10,040 | 10,070 | 9,880 | 9,890 | 25,500 |
2013/03/29 | 10,170 | 10,190 | 9,990 | 10,020 | 45,600 |
2013/03/28 | 10,350 | 10,380 | 10,150 | 10,160 | 20,200 |
2013/03/27 | 10,110 | 10,250 | 10,000 | 10,210 | 35,900 |
2013/03/26 | 10,300 | 10,490 | 9,560 | 10,410 | 48,600 |
2013/03/25 | 10,370 | 10,530 | 10,220 | 10,380 | 44,400 |
2013/03/22 | 10,470 | 10,600 | 10,380 | 10,380 | 43,900 |
2013/03/21 | 10,600 | 10,700 | 10,500 | 10,530 | 43,700 |
2013/03/19 | 10,650 | 10,850 | 10,560 | 10,590 | 33,500 |
2013/03/18 | 10,540 | 10,660 | 10,490 | 10,570 | 38,300 |
2013/03/15 | 10,580 | 10,730 | 10,580 | 10,660 | 43,900 |
2013/03/14 | 10,850 | 10,850 | 10,400 | 10,550 | 48,900 |
2013/03/13 | 10,500 | 10,860 | 10,410 | 10,820 | 51,200 |
2013/03/12 | 10,750 | 10,750 | 10,520 | 10,570 | 57,100 |
2013/03/11 | 10,630 | 10,800 | 10,560 | 10,780 | 78,400 |
2013/03/08 | 9,900 | 10,340 | 9,900 | 10,330 | 353,900 |
2013/03/07 | 9,260 | 9,700 | 9,250 | 9,620 | 60,700 |
2013/03/06 | 9,310 | 9,320 | 9,170 | 9,180 | 26,200 |
2013/03/05 | 9,290 | 9,310 | 9,250 | 9,250 | 12,000 |
2013/03/04 | 9,100 | 9,230 | 9,100 | 9,210 | 15,300 |
2013/03/01 | 8,990 | 9,110 | 8,940 | 9,030 | 17,000 |
2013/02/28 | 8,950 | 9,050 | 8,920 | 8,990 | 16,300 |
2013/02/27 | 9,000 | 9,020 | 8,890 | 8,910 | 19,600 |
2013/02/26 | 8,980 | 9,130 | 8,970 | 9,080 | 19,100 |
2013/02/25 | 9,050 | 9,080 | 8,970 | 9,040 | 28,700 |
2013/02/22 | 8,790 | 8,980 | 8,790 | 8,900 | 29,600 |
2013/02/21 | 8,740 | 8,950 | 8,740 | 8,870 | 30,300 |
2013/02/20 | 8,720 | 8,810 | 8,720 | 8,760 | 21,900 |
2013/02/19 | 8,720 | 8,810 | 8,680 | 8,680 | 23,700 |
2013/02/18 | 8,520 | 8,810 | 8,510 | 8,810 | 27,400 |
2013/02/15 | 8,600 | 8,600 | 8,340 | 8,440 | 38,600 |
2013/02/14 | 8,700 | 8,700 | 8,610 | 8,620 | 13,200 |
2013/02/13 | 8,630 | 8,760 | 8,600 | 8,710 | 15,800 |
2013/02/12 | 8,750 | 8,810 | 8,670 | 8,680 | 29,700 |
2013/02/08 | 8,910 | 8,910 | 8,710 | 8,710 | 42,700 |
2013/02/07 | 8,830 | 8,940 | 8,770 | 8,900 | 30,200 |
2013/02/06 | 8,790 | 8,900 | 8,670 | 8,800 | 43,200 |
2013/02/05 | 8,740 | 8,800 | 8,690 | 8,710 | 64,700 |
2013/02/04 | 8,860 | 8,900 | 8,720 | 8,780 | 42,300 |
2013/02/01 | 9,000 | 9,010 | 8,770 | 8,820 | 51,700 |
2013/01/31 | 9,050 | 9,080 | 8,680 | 8,870 | 146,900 |
2013/01/30 | 9,520 | 9,600 | 9,350 | 9,350 | 58,000 |
2013/01/29 | 9,740 | 9,740 | 9,380 | 9,550 | 49,500 |
2013/01/28 | 9,360 | 10,000 | 9,260 | 9,590 | 103,700 |
2013/01/25 | 9,190 | 9,280 | 9,180 | 9,260 | 12,200 |
2013/01/24 | 9,080 | 9,170 | 9,040 | 9,060 | 32,100 |
2013/01/23 | 9,050 | 9,270 | 9,040 | 9,200 | 22,600 |
2013/01/22 | 9,220 | 9,270 | 9,100 | 9,120 | 25,200 |
2013/01/21 | 9,420 | 9,420 | 9,210 | 9,240 | 28,300 |
2013/01/18 | 9,550 | 9,600 | 9,340 | 9,380 | 41,600 |
2013/01/17 | 9,250 | 9,470 | 9,250 | 9,370 | 68,500 |
2013/01/16 | 9,170 | 9,250 | 9,010 | 9,140 | 27,000 |
2013/01/15 | 9,210 | 9,310 | 8,750 | 9,020 | 54,900 |
2013/01/11 | 8,710 | 9,090 | 8,680 | 9,060 | 54,300 |
2013/01/10 | 8,590 | 8,660 | 8,570 | 8,580 | 33,000 |
2013/01/09 | 8,570 | 8,690 | 8,500 | 8,540 | 57,000 |
2013/01/08 | 8,920 | 8,920 | 8,680 | 8,690 | 52,100 |
2013/01/07 | 9,210 | 9,210 | 8,950 | 8,950 | 49,100 |
2013/01/04 | 9,370 | 9,370 | 9,050 | 9,180 | 93,600 |