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 |
---|---|---|---|---|---|
2014/12/30 | 12,770 | 12,845 | 12,605 | 12,605 | 443,500 |
2014/12/29 | 12,835 | 12,875 | 12,585 | 12,645 | 409,300 |
2014/12/26 | 12,800 | 12,900 | 12,750 | 12,835 | 183,900 |
2014/12/25 | 12,890 | 12,935 | 12,770 | 12,780 | 229,400 |
2014/12/24 | 12,790 | 12,930 | 12,700 | 12,850 | 591,500 |
2014/12/22 | 12,750 | 12,785 | 12,525 | 12,655 | 520,900 |
2014/12/19 | 12,850 | 12,875 | 12,600 | 12,640 | 850,800 |
2014/12/18 | 12,700 | 12,820 | 12,575 | 12,655 | 813,800 |
2014/12/17 | 12,400 | 12,595 | 12,345 | 12,430 | 675,400 |
2014/12/16 | 12,760 | 12,870 | 12,480 | 12,505 | 1,075,700 |
2014/12/15 | 13,090 | 13,240 | 12,990 | 13,020 | 525,400 |
2014/12/12 | 13,270 | 13,405 | 13,210 | 13,210 | 1,009,000 |
2014/12/11 | 13,310 | 13,390 | 13,115 | 13,355 | 1,424,300 |
2014/12/10 | 13,550 | 13,665 | 13,425 | 13,530 | 1,127,500 |
2014/12/09 | 13,775 | 13,950 | 13,605 | 13,655 | 1,026,300 |
2014/12/08 | 14,210 | 14,210 | 13,810 | 13,845 | 1,060,000 |
2014/12/05 | 14,095 | 14,195 | 13,905 | 14,185 | 577,600 |
2014/12/04 | 14,300 | 14,345 | 13,880 | 13,980 | 697,900 |
2014/12/03 | 13,980 | 14,200 | 13,940 | 14,050 | 722,400 |
2014/12/02 | 13,800 | 14,060 | 13,755 | 13,800 | 1,023,800 |
2014/12/01 | 13,850 | 14,460 | 13,780 | 14,130 | 1,440,200 |
2014/11/28 | 13,485 | 13,775 | 13,385 | 13,760 | 815,300 |
2014/11/27 | 13,610 | 13,655 | 13,235 | 13,320 | 785,700 |
2014/11/26 | 13,180 | 13,500 | 13,150 | 13,425 | 993,900 |
2014/11/25 | 13,130 | 13,350 | 13,065 | 13,255 | 801,000 |
2014/11/21 | 12,965 | 12,990 | 12,770 | 12,970 | 419,200 |
2014/11/20 | 12,920 | 13,050 | 12,745 | 12,925 | 648,000 |
2014/11/19 | 13,155 | 13,320 | 12,835 | 12,850 | 934,000 |
2014/11/18 | 12,720 | 13,000 | 12,710 | 12,990 | 742,400 |
2014/11/17 | 12,905 | 12,970 | 12,540 | 12,570 | 609,800 |
2014/11/14 | 12,745 | 12,880 | 12,620 | 12,875 | 945,200 |
2014/11/13 | 12,520 | 12,560 | 12,345 | 12,525 | 569,200 |
2014/11/12 | 12,500 | 12,660 | 12,480 | 12,560 | 809,300 |
2014/11/11 | 12,180 | 12,440 | 12,145 | 12,370 | 1,003,000 |
2014/11/10 | 12,090 | 12,140 | 11,990 | 12,055 | 372,000 |
2014/11/07 | 12,345 | 12,360 | 12,125 | 12,165 | 437,300 |
2014/11/06 | 12,400 | 12,455 | 12,125 | 12,200 | 575,300 |
2014/11/05 | 12,250 | 12,480 | 12,225 | 12,335 | 898,800 |
2014/11/04 | 12,560 | 12,560 | 12,255 | 12,275 | 1,699,000 |
2014/10/31 | 11,325 | 11,995 | 11,325 | 11,910 | 1,864,000 |
2014/10/30 | 11,900 | 11,980 | 11,055 | 11,235 | 2,334,400 |
2014/10/29 | 11,105 | 11,200 | 11,045 | 11,120 | 529,100 |
2014/10/28 | 11,180 | 11,215 | 11,040 | 11,100 | 351,500 |
2014/10/27 | 11,070 | 11,235 | 11,045 | 11,180 | 509,300 |
2014/10/24 | 11,255 | 11,265 | 10,895 | 10,935 | 665,000 |
2014/10/23 | 11,225 | 11,270 | 11,060 | 11,185 | 356,600 |
2014/10/22 | 11,100 | 11,250 | 11,075 | 11,210 | 459,500 |
2014/10/21 | 11,000 | 11,130 | 10,900 | 10,985 | 607,200 |
2014/10/20 | 10,875 | 11,015 | 10,840 | 10,960 | 508,800 |
2014/10/17 | 10,830 | 10,895 | 10,650 | 10,695 | 486,600 |
2014/10/16 | 10,735 | 10,880 | 10,530 | 10,725 | 1,043,000 |
2014/10/15 | 11,065 | 11,105 | 10,900 | 11,075 | 485,100 |
2014/10/14 | 11,065 | 11,185 | 10,980 | 11,060 | 675,700 |
2014/10/10 | 11,155 | 11,255 | 11,090 | 11,185 | 518,700 |
2014/10/09 | 11,500 | 11,550 | 11,305 | 11,325 | 327,700 |
2014/10/08 | 11,390 | 11,500 | 11,335 | 11,450 | 372,000 |
2014/10/07 | 11,700 | 11,740 | 11,515 | 11,525 | 334,500 |
2014/10/06 | 11,600 | 11,780 | 11,585 | 11,660 | 695,700 |
2014/10/03 | 11,390 | 11,550 | 11,305 | 11,420 | 451,300 |
2014/10/02 | 11,600 | 11,645 | 11,490 | 11,495 | 452,700 |
2014/10/01 | 11,905 | 11,940 | 11,750 | 11,750 | 334,900 |
2014/09/30 | 11,980 | 12,025 | 11,855 | 11,930 | 399,500 |
2014/09/29 | 12,085 | 12,140 | 11,930 | 12,000 | 305,100 |
2014/09/26 | 12,000 | 12,085 | 11,970 | 12,030 | 382,900 |
2014/09/25 | 12,005 | 12,190 | 12,005 | 12,135 | 596,600 |
2014/09/24 | 12,145 | 12,225 | 11,925 | 11,975 | 712,300 |
2014/09/22 | 12,200 | 12,470 | 12,200 | 12,265 | 806,100 |
2014/09/19 | 12,210 | 12,280 | 12,130 | 12,165 | 574,600 |
2014/09/18 | 12,070 | 12,225 | 12,060 | 12,180 | 536,800 |
2014/09/17 | 12,115 | 12,180 | 12,005 | 12,005 | 321,000 |
2014/09/16 | 11,930 | 12,125 | 11,925 | 12,095 | 490,900 |
2014/09/12 | 11,950 | 12,000 | 11,865 | 11,920 | 563,300 |
2014/09/11 | 11,990 | 12,080 | 11,935 | 12,020 | 507,500 |
2014/09/10 | 11,790 | 11,940 | 11,785 | 11,935 | 425,900 |
2014/09/09 | 11,830 | 11,875 | 11,770 | 11,770 | 346,000 |
2014/09/08 | 11,825 | 11,835 | 11,610 | 11,775 | 513,900 |
2014/09/05 | 11,975 | 11,985 | 11,850 | 11,940 | 320,700 |
2014/09/04 | 11,955 | 12,060 | 11,900 | 11,920 | 475,800 |
2014/09/03 | 12,150 | 12,165 | 11,870 | 11,905 | 683,500 |
2014/09/02 | 11,750 | 12,145 | 11,745 | 12,075 | 1,111,900 |
2014/09/01 | 11,685 | 11,850 | 11,615 | 11,735 | 733,900 |
2014/08/29 | 11,400 | 11,575 | 11,375 | 11,530 | 406,500 |
2014/08/28 | 11,500 | 11,555 | 11,405 | 11,450 | 319,600 |
2014/08/27 | 11,650 | 11,685 | 11,505 | 11,555 | 352,000 |
2014/08/26 | 11,695 | 11,715 | 11,565 | 11,570 | 301,900 |
2014/08/25 | 11,650 | 11,725 | 11,625 | 11,675 | 253,700 |
2014/08/22 | 11,700 | 11,735 | 11,580 | 11,615 | 333,300 |
2014/08/21 | 11,605 | 11,675 | 11,520 | 11,600 | 322,700 |
2014/08/20 | 11,650 | 11,720 | 11,545 | 11,590 | 374,800 |
2014/08/19 | 11,695 | 11,855 | 11,505 | 11,675 | 1,066,200 |
2014/08/18 | 11,415 | 12,125 | 11,395 | 11,740 | 2,652,600 |
2014/08/15 | 11,150 | 11,375 | 11,120 | 11,290 | 576,100 |
2014/08/14 | 11,100 | 11,200 | 11,000 | 11,100 | 740,700 |
2014/08/13 | 10,965 | 10,990 | 10,880 | 10,970 | 348,400 |
2014/08/12 | 11,000 | 11,020 | 10,865 | 10,965 | 602,600 |
2014/08/11 | 10,990 | 11,030 | 10,925 | 10,990 | 736,000 |
2014/08/08 | 11,010 | 11,060 | 10,790 | 10,835 | 900,000 |
2014/08/07 | 11,075 | 11,135 | 10,970 | 11,085 | 817,600 |
2014/08/06 | 11,250 | 11,270 | 11,070 | 11,075 | 777,500 |
2014/08/05 | 11,220 | 11,410 | 11,190 | 11,200 | 811,700 |
2014/08/04 | 11,400 | 11,400 | 11,150 | 11,225 | 576,100 |
2014/08/01 | 11,500 | 11,515 | 11,305 | 11,350 | 1,267,500 |
2014/07/31 | 11,740 | 11,875 | 11,330 | 11,525 | 1,982,200 |
2014/07/30 | 12,390 | 12,535 | 12,280 | 12,325 | 432,900 |
2014/07/29 | 12,425 | 12,500 | 12,370 | 12,405 | 386,500 |
2014/07/28 | 12,650 | 12,715 | 12,405 | 12,440 | 580,100 |
2014/07/25 | 12,565 | 12,755 | 12,505 | 12,730 | 429,600 |
2014/07/24 | 12,815 | 12,855 | 12,550 | 12,595 | 867,700 |
2014/07/23 | 13,005 | 13,095 | 12,985 | 13,040 | 494,200 |
2014/07/22 | 12,660 | 13,050 | 12,660 | 12,925 | 960,000 |
2014/07/18 | 12,320 | 12,540 | 12,315 | 12,495 | 434,900 |
2014/07/17 | 12,600 | 12,740 | 12,550 | 12,560 | 319,500 |
2014/07/16 | 12,700 | 12,745 | 12,600 | 12,635 | 490,400 |
2014/07/15 | 12,550 | 12,570 | 12,455 | 12,530 | 310,900 |
2014/07/14 | 12,260 | 12,480 | 12,245 | 12,470 | 365,800 |
2014/07/11 | 12,285 | 12,350 | 12,170 | 12,255 | 683,100 |
2014/07/10 | 12,655 | 12,665 | 12,430 | 12,450 | 426,900 |
2014/07/09 | 12,580 | 12,660 | 12,450 | 12,635 | 477,000 |
2014/07/08 | 12,760 | 12,825 | 12,640 | 12,645 | 571,300 |
2014/07/07 | 12,800 | 12,950 | 12,735 | 12,860 | 332,200 |
2014/07/04 | 12,930 | 13,000 | 12,775 | 12,805 | 555,500 |
2014/07/03 | 12,660 | 12,875 | 12,555 | 12,765 | 961,100 |
2014/07/02 | 12,385 | 12,530 | 12,320 | 12,505 | 608,600 |
2014/07/01 | 12,170 | 12,310 | 12,140 | 12,280 | 526,100 |
2014/06/30 | 12,045 | 12,185 | 12,020 | 12,125 | 417,100 |
2014/06/27 | 12,245 | 12,245 | 11,925 | 12,045 | 407,000 |
2014/06/26 | 12,230 | 12,295 | 12,110 | 12,165 | 402,400 |
2014/06/25 | 12,305 | 12,365 | 12,195 | 12,210 | 625,200 |
2014/06/24 | 12,355 | 12,515 | 12,220 | 12,445 | 542,700 |
2014/06/23 | 12,595 | 12,595 | 12,370 | 12,390 | 459,000 |
2014/06/20 | 12,440 | 12,525 | 12,255 | 12,515 | 800,200 |
2014/06/19 | 12,340 | 12,425 | 12,190 | 12,410 | 754,300 |
2014/06/18 | 12,040 | 12,390 | 12,040 | 12,340 | 655,600 |
2014/06/17 | 11,930 | 12,180 | 11,900 | 12,090 | 800,000 |
2014/06/16 | 11,820 | 12,110 | 11,710 | 11,930 | 846,600 |
2014/06/13 | 11,525 | 11,775 | 11,515 | 11,730 | 692,200 |
2014/06/12 | 11,500 | 11,515 | 11,380 | 11,515 | 696,500 |
2014/06/11 | 11,865 | 11,940 | 11,555 | 11,690 | 810,600 |
2014/06/10 | 12,095 | 12,330 | 11,830 | 11,890 | 869,900 |
2014/06/09 | 11,880 | 12,015 | 11,880 | 11,990 | 511,400 |
2014/06/06 | 11,865 | 11,900 | 11,690 | 11,780 | 500,000 |
2014/06/05 | 11,925 | 11,985 | 11,840 | 11,900 | 305,500 |
2014/06/04 | 11,990 | 11,990 | 11,825 | 11,960 | 478,200 |
2014/06/03 | 11,980 | 12,000 | 11,900 | 11,920 | 358,600 |
2014/06/02 | 11,775 | 11,945 | 11,730 | 11,835 | 447,900 |
2014/05/30 | 11,820 | 11,845 | 11,740 | 11,770 | 426,100 |
2014/05/29 | 11,630 | 11,880 | 11,630 | 11,810 | 481,100 |
2014/05/28 | 11,815 | 11,905 | 11,715 | 11,745 | 488,000 |
2014/05/27 | 11,790 | 11,940 | 11,765 | 11,805 | 585,500 |
2014/05/26 | 11,710 | 11,870 | 11,680 | 11,855 | 588,400 |
2014/05/23 | 11,580 | 11,865 | 11,545 | 11,590 | 759,900 |
2014/05/22 | 11,400 | 11,550 | 11,310 | 11,495 | 655,800 |
2014/05/21 | 11,145 | 11,300 | 11,145 | 11,230 | 462,000 |
2014/05/20 | 11,100 | 11,395 | 11,085 | 11,295 | 620,500 |
2014/05/19 | 10,900 | 11,160 | 10,800 | 10,990 | 808,700 |
2014/05/16 | 11,065 | 11,125 | 10,930 | 10,980 | 541,700 |
2014/05/15 | 11,000 | 11,200 | 10,960 | 11,160 | 710,500 |
2014/05/14 | 11,180 | 11,270 | 11,080 | 11,160 | 531,900 |
2014/05/13 | 10,900 | 11,080 | 10,840 | 11,035 | 540,500 |
2014/05/12 | 10,675 | 10,920 | 10,655 | 10,715 | 562,000 |
2014/05/09 | 10,595 | 10,930 | 10,525 | 10,805 | 909,900 |
2014/05/08 | 10,555 | 10,670 | 10,070 | 10,595 | 1,701,000 |
2014/05/07 | 10,830 | 10,895 | 10,580 | 10,670 | 823,500 |
2014/05/02 | 10,990 | 11,180 | 10,930 | 10,970 | 630,600 |
2014/05/01 | 10,685 | 10,870 | 10,675 | 10,860 | 442,800 |
2014/04/30 | 10,670 | 10,840 | 10,625 | 10,740 | 570,000 |
2014/04/28 | 10,755 | 10,810 | 10,640 | 10,700 | 399,700 |
2014/04/25 | 10,920 | 11,045 | 10,610 | 10,755 | 976,400 |
2014/04/24 | 11,195 | 11,225 | 10,970 | 11,000 | 614,300 |
2014/04/23 | 11,160 | 11,190 | 11,010 | 11,135 | 427,500 |
2014/04/22 | 11,190 | 11,330 | 11,045 | 11,055 | 291,200 |
2014/04/21 | 11,185 | 11,340 | 11,165 | 11,250 | 306,400 |
2014/04/18 | 11,260 | 11,265 | 10,980 | 11,145 | 395,500 |
2014/04/17 | 11,120 | 11,370 | 11,120 | 11,165 | 575,600 |
2014/04/16 | 10,945 | 11,115 | 10,840 | 11,010 | 869,500 |
2014/04/15 | 11,050 | 11,075 | 10,800 | 10,875 | 650,600 |
2014/04/14 | 11,015 | 11,235 | 11,015 | 11,050 | 450,600 |
2014/04/11 | 11,180 | 11,245 | 11,070 | 11,120 | 496,800 |
2014/04/10 | 11,425 | 11,480 | 11,220 | 11,270 | 443,800 |
2014/04/09 | 11,480 | 11,525 | 11,140 | 11,305 | 899,800 |
2014/04/08 | 11,750 | 11,855 | 11,595 | 11,600 | 547,700 |
2014/04/07 | 11,835 | 11,980 | 11,740 | 11,835 | 609,000 |
2014/04/04 | 12,010 | 12,045 | 11,885 | 11,930 | 419,800 |
2014/04/03 | 12,185 | 12,210 | 11,980 | 12,010 | 616,300 |
2014/04/02 | 12,090 | 12,175 | 11,870 | 12,085 | 739,200 |
2014/04/01 | 12,340 | 12,350 | 12,045 | 12,150 | 623,900 |
2014/03/31 | 12,120 | 12,340 | 12,030 | 12,260 | 673,600 |
2014/03/28 | 11,585 | 12,020 | 11,525 | 11,995 | 759,500 |
2014/03/27 | 11,995 | 12,000 | 11,360 | 11,785 | 1,350,400 |
2014/03/26 | 11,850 | 12,295 | 11,850 | 12,065 | 1,058,200 |
2014/03/25 | 12,100 | 12,325 | 11,675 | 11,710 | 1,751,400 |
2014/03/24 | 11,560 | 12,435 | 11,560 | 12,150 | 1,551,100 |
2014/03/20 | 11,690 | 11,785 | 11,535 | 11,550 | 662,300 |
2014/03/19 | 11,830 | 11,915 | 11,690 | 11,690 | 630,100 |
2014/03/18 | 11,960 | 11,980 | 11,670 | 11,740 | 737,900 |
2014/03/17 | 11,820 | 11,985 | 11,805 | 11,885 | 383,300 |
2014/03/14 | 12,130 | 12,280 | 11,875 | 11,910 | 1,006,500 |
2014/03/13 | 12,285 | 12,360 | 12,215 | 12,290 | 402,500 |
2014/03/12 | 12,285 | 12,355 | 12,170 | 12,250 | 524,000 |
2014/03/11 | 12,330 | 12,395 | 12,250 | 12,395 | 790,800 |
2014/03/10 | 12,535 | 12,565 | 12,365 | 12,400 | 615,000 |
2014/03/07 | 12,700 | 12,725 | 12,525 | 12,625 | 696,800 |
2014/03/06 | 12,490 | 12,645 | 12,355 | 12,600 | 785,300 |
2014/03/05 | 12,765 | 12,875 | 12,550 | 12,570 | 546,000 |
2014/03/04 | 12,345 | 12,655 | 12,225 | 12,565 | 812,100 |
2014/03/03 | 12,355 | 12,500 | 12,160 | 12,335 | 884,900 |
2014/02/28 | 12,490 | 12,700 | 12,365 | 12,555 | 938,100 |
2014/02/27 | 12,875 | 12,995 | 12,415 | 12,490 | 1,327,800 |
2014/02/26 | 12,670 | 13,185 | 12,665 | 13,000 | 1,155,700 |
2014/02/25 | 12,630 | 12,750 | 12,570 | 12,725 | 502,900 |
2014/02/24 | 12,450 | 12,790 | 12,405 | 12,550 | 832,000 |
2014/02/21 | 12,405 | 12,680 | 12,400 | 12,580 | 704,500 |
2014/02/20 | 12,465 | 12,630 | 12,215 | 12,245 | 944,500 |
2014/02/19 | 12,335 | 12,665 | 12,330 | 12,610 | 953,700 |
2014/02/18 | 11,915 | 12,505 | 11,875 | 12,465 | 1,106,600 |
2014/02/17 | 11,675 | 11,965 | 11,625 | 11,855 | 748,700 |
2014/02/14 | 11,720 | 11,925 | 11,570 | 11,770 | 1,215,000 |
2014/02/13 | 12,150 | 12,205 | 11,580 | 11,715 | 1,711,300 |
2014/02/12 | 12,270 | 12,385 | 11,980 | 12,165 | 1,563,900 |
2014/02/10 | 11,565 | 12,130 | 11,445 | 12,105 | 1,671,200 |
2014/02/07 | 11,495 | 11,500 | 11,285 | 11,490 | 1,576,200 |
2014/02/06 | 11,435 | 11,775 | 11,215 | 11,285 | 2,101,600 |
2014/02/05 | 12,000 | 12,135 | 11,325 | 11,435 | 3,268,300 |
2014/02/04 | 11,955 | 12,165 | 11,885 | 11,900 | 3,179,700 |
2014/02/03 | 11,985 | 12,395 | 11,965 | 12,025 | 1,839,200 |
2014/01/31 | 12,205 | 12,560 | 11,950 | 12,150 | 2,004,000 |
2014/01/30 | 13,500 | 13,850 | 12,180 | 12,325 | 5,915,200 |
2014/01/29 | 12,585 | 12,885 | 12,235 | 12,880 | 2,406,000 |
2014/01/28 | 13,000 | 13,105 | 12,650 | 12,720 | 2,601,700 |
2014/01/27 | 13,350 | 13,535 | 13,260 | 13,260 | 1,458,400 |
2014/01/24 | 14,060 | 14,090 | 13,480 | 13,560 | 2,189,500 |
2014/01/23 | 14,200 | 14,440 | 13,770 | 13,850 | 2,997,100 |
2014/01/22 | 13,500 | 14,080 | 13,425 | 14,025 | 3,710,800 |
2014/01/21 | 13,500 | 13,695 | 13,265 | 13,415 | 3,231,000 |
2014/01/20 | 11,945 | 13,800 | 11,935 | 13,745 | 10,731,500 |
2014/01/17 | 15,100 | 15,270 | 14,575 | 14,645 | 1,612,600 |
2014/01/16 | 15,165 | 15,410 | 14,940 | 15,060 | 1,606,600 |
2014/01/15 | 15,750 | 15,880 | 15,265 | 15,360 | 1,186,800 |
2014/01/14 | 15,410 | 15,755 | 15,370 | 15,500 | 1,462,200 |
2014/01/10 | 15,310 | 16,150 | 15,230 | 16,080 | 2,124,100 |
2014/01/09 | 15,520 | 15,530 | 15,140 | 15,420 | 1,817,400 |
2014/01/08 | 14,380 | 16,050 | 14,380 | 15,850 | 3,030,500 |
2014/01/07 | 14,200 | 14,380 | 14,060 | 14,310 | 887,900 |
2014/01/06 | 14,000 | 14,330 | 13,920 | 14,320 | 1,013,000 |