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 |
---|---|---|---|---|---|
2015/12/30 | 17,005 | 17,160 | 16,740 | 16,755 | 467,600 |
2015/12/29 | 16,365 | 17,015 | 16,365 | 16,945 | 759,700 |
2015/12/28 | 16,340 | 16,620 | 16,315 | 16,450 | 499,300 |
2015/12/25 | 16,095 | 16,340 | 16,075 | 16,220 | 429,600 |
2015/12/24 | 16,240 | 16,565 | 16,075 | 16,100 | 963,900 |
2015/12/22 | 16,415 | 16,480 | 16,160 | 16,260 | 699,500 |
2015/12/21 | 16,500 | 16,595 | 16,210 | 16,520 | 986,100 |
2015/12/18 | 17,020 | 17,500 | 16,755 | 16,775 | 1,101,800 |
2015/12/17 | 17,330 | 17,380 | 17,140 | 17,170 | 726,600 |
2015/12/16 | 17,130 | 17,250 | 16,950 | 17,105 | 1,025,300 |
2015/12/15 | 17,345 | 17,425 | 16,910 | 16,910 | 1,304,400 |
2015/12/14 | 17,515 | 17,685 | 17,340 | 17,655 | 631,600 |
2015/12/11 | 18,000 | 18,310 | 17,900 | 18,035 | 662,700 |
2015/12/10 | 18,360 | 18,435 | 18,065 | 18,215 | 675,500 |
2015/12/09 | 18,300 | 18,850 | 18,295 | 18,675 | 829,800 |
2015/12/08 | 18,850 | 18,960 | 18,265 | 18,355 | 867,200 |
2015/12/07 | 19,000 | 19,115 | 18,870 | 18,910 | 598,600 |
2015/12/04 | 19,045 | 19,165 | 18,930 | 18,980 | 663,600 |
2015/12/03 | 19,260 | 19,535 | 19,170 | 19,340 | 717,600 |
2015/12/02 | 19,190 | 19,385 | 19,095 | 19,330 | 444,600 |
2015/12/01 | 19,000 | 19,345 | 19,000 | 19,235 | 701,200 |
2015/11/30 | 19,190 | 19,200 | 18,905 | 18,905 | 708,900 |
2015/11/27 | 19,665 | 19,700 | 19,185 | 19,230 | 677,000 |
2015/11/26 | 19,530 | 19,865 | 19,530 | 19,680 | 516,200 |
2015/11/25 | 19,165 | 19,550 | 19,160 | 19,435 | 665,500 |
2015/11/24 | 19,300 | 19,420 | 19,215 | 19,325 | 521,500 |
2015/11/20 | 19,250 | 19,365 | 19,120 | 19,365 | 630,200 |
2015/11/19 | 19,445 | 19,445 | 19,155 | 19,260 | 567,100 |
2015/11/18 | 19,330 | 19,410 | 19,030 | 19,270 | 731,300 |
2015/11/17 | 19,655 | 19,685 | 19,235 | 19,250 | 1,027,200 |
2015/11/16 | 19,685 | 19,700 | 19,375 | 19,450 | 929,200 |
2015/11/13 | 19,970 | 20,300 | 19,835 | 20,185 | 492,900 |
2015/11/12 | 20,500 | 20,500 | 20,080 | 20,080 | 792,600 |
2015/11/11 | 20,400 | 20,660 | 20,370 | 20,530 | 521,500 |
2015/11/10 | 20,615 | 20,730 | 20,260 | 20,400 | 733,600 |
2015/11/09 | 20,350 | 20,825 | 20,250 | 20,820 | 1,092,100 |
2015/11/06 | 20,100 | 20,130 | 19,745 | 20,025 | 809,800 |
2015/11/05 | 19,800 | 20,015 | 19,715 | 19,925 | 1,040,900 |
2015/11/04 | 19,695 | 19,885 | 19,465 | 19,675 | 1,258,200 |
2015/11/02 | 19,305 | 19,650 | 18,935 | 19,415 | 1,909,400 |
2015/10/30 | 20,300 | 20,300 | 19,010 | 19,480 | 3,939,800 |
2015/10/29 | 23,600 | 23,615 | 20,085 | 20,945 | 3,983,200 |
2015/10/28 | 22,960 | 23,190 | 22,320 | 23,010 | 703,600 |
2015/10/27 | 23,900 | 23,925 | 23,210 | 23,235 | 663,600 |
2015/10/26 | 23,920 | 24,360 | 23,855 | 24,010 | 714,900 |
2015/10/23 | 23,700 | 23,850 | 23,580 | 23,615 | 537,700 |
2015/10/22 | 23,185 | 23,465 | 23,085 | 23,165 | 306,800 |
2015/10/21 | 23,500 | 23,570 | 22,955 | 23,360 | 628,200 |
2015/10/20 | 23,095 | 23,350 | 22,815 | 23,300 | 549,700 |
2015/10/19 | 23,175 | 23,470 | 23,005 | 23,270 | 650,600 |
2015/10/16 | 22,460 | 23,145 | 22,385 | 22,845 | 900,500 |
2015/10/15 | 21,480 | 22,095 | 21,310 | 21,975 | 498,500 |
2015/10/14 | 21,870 | 22,300 | 21,290 | 21,370 | 648,200 |
2015/10/13 | 21,390 | 22,110 | 21,335 | 22,045 | 560,600 |
2015/10/09 | 21,000 | 21,400 | 20,720 | 21,380 | 495,300 |
2015/10/08 | 21,105 | 21,140 | 20,755 | 20,830 | 378,700 |
2015/10/07 | 21,510 | 21,575 | 20,930 | 21,085 | 535,100 |
2015/10/06 | 21,800 | 21,970 | 21,370 | 21,445 | 438,200 |
2015/10/05 | 21,205 | 21,495 | 21,060 | 21,420 | 534,600 |
2015/10/02 | 20,510 | 21,025 | 20,295 | 20,925 | 468,000 |
2015/10/01 | 20,415 | 20,850 | 20,170 | 20,710 | 735,200 |
2015/09/30 | 19,710 | 20,230 | 19,640 | 20,060 | 604,900 |
2015/09/29 | 19,805 | 19,980 | 19,180 | 19,310 | 781,200 |
2015/09/28 | 20,510 | 20,740 | 19,995 | 20,100 | 623,200 |
2015/09/25 | 20,540 | 20,640 | 20,065 | 20,510 | 660,800 |
2015/09/24 | 20,600 | 20,875 | 20,180 | 20,180 | 1,071,400 |
2015/09/18 | 21,360 | 21,580 | 20,905 | 21,055 | 696,200 |
2015/09/17 | 21,800 | 21,815 | 20,945 | 21,295 | 1,271,500 |
2015/09/16 | 23,000 | 23,025 | 21,380 | 21,645 | 1,004,500 |
2015/09/15 | 23,105 | 23,175 | 22,525 | 22,620 | 714,700 |
2015/09/14 | 23,250 | 23,335 | 22,715 | 22,915 | 435,200 |
2015/09/11 | 23,000 | 23,705 | 23,000 | 23,070 | 1,143,100 |
2015/09/10 | 23,290 | 23,490 | 22,910 | 23,405 | 784,100 |
2015/09/09 | 23,300 | 23,600 | 22,965 | 23,600 | 798,100 |
2015/09/08 | 23,055 | 23,295 | 22,320 | 22,355 | 725,400 |
2015/09/07 | 22,700 | 23,065 | 22,460 | 22,855 | 683,100 |
2015/09/04 | 23,805 | 23,875 | 22,950 | 23,175 | 820,600 |
2015/09/03 | 24,180 | 24,305 | 23,445 | 23,515 | 715,200 |
2015/09/02 | 23,300 | 24,535 | 23,210 | 23,770 | 859,000 |
2015/09/01 | 24,835 | 25,170 | 23,800 | 23,865 | 1,068,200 |
2015/08/31 | 24,325 | 25,250 | 24,010 | 25,010 | 1,063,800 |
2015/08/28 | 24,490 | 24,685 | 23,700 | 24,170 | 859,800 |
2015/08/27 | 23,995 | 24,400 | 23,275 | 23,355 | 1,038,000 |
2015/08/26 | 22,610 | 23,945 | 22,610 | 23,880 | 1,123,100 |
2015/08/25 | 21,140 | 23,430 | 21,070 | 22,350 | 1,793,000 |
2015/08/24 | 22,690 | 23,100 | 21,765 | 21,790 | 1,819,200 |
2015/08/21 | 24,300 | 24,465 | 23,580 | 23,720 | 1,036,600 |
2015/08/20 | 25,170 | 25,530 | 24,875 | 24,915 | 780,000 |
2015/08/19 | 24,920 | 25,695 | 24,710 | 24,800 | 1,036,400 |
2015/08/18 | 24,490 | 24,895 | 24,355 | 24,750 | 535,500 |
2015/08/17 | 24,360 | 24,895 | 24,270 | 24,555 | 539,500 |
2015/08/14 | 24,045 | 24,180 | 23,550 | 24,025 | 636,900 |
2015/08/13 | 23,995 | 24,550 | 23,895 | 24,205 | 622,500 |
2015/08/12 | 24,695 | 25,230 | 23,850 | 24,320 | 1,033,400 |
2015/08/11 | 24,900 | 26,050 | 24,385 | 24,685 | 1,917,400 |
2015/08/10 | 23,315 | 24,600 | 23,220 | 24,600 | 1,225,500 |
2015/08/07 | 23,200 | 23,435 | 22,965 | 23,275 | 652,600 |
2015/08/06 | 23,000 | 23,180 | 22,875 | 22,950 | 799,300 |
2015/08/05 | 22,500 | 23,175 | 22,425 | 23,000 | 985,500 |
2015/08/04 | 22,250 | 22,420 | 22,190 | 22,320 | 677,600 |
2015/08/03 | 21,770 | 22,275 | 21,705 | 22,185 | 541,500 |
2015/07/31 | 22,190 | 22,300 | 21,800 | 21,810 | 758,500 |
2015/07/30 | 22,000 | 22,450 | 21,460 | 22,195 | 1,867,200 |
2015/07/29 | 20,945 | 20,970 | 20,500 | 20,500 | 360,700 |
2015/07/28 | 20,700 | 20,990 | 20,490 | 20,725 | 535,700 |
2015/07/27 | 21,400 | 21,425 | 20,770 | 20,835 | 752,000 |
2015/07/24 | 21,900 | 22,100 | 21,615 | 21,755 | 647,300 |
2015/07/23 | 21,650 | 21,880 | 21,605 | 21,880 | 571,600 |
2015/07/22 | 21,460 | 21,620 | 21,385 | 21,470 | 566,200 |
2015/07/21 | 21,100 | 21,880 | 21,050 | 21,755 | 794,800 |
2015/07/17 | 21,345 | 21,545 | 21,020 | 21,300 | 1,078,400 |
2015/07/16 | 20,435 | 21,115 | 20,320 | 21,010 | 1,034,500 |
2015/07/15 | 19,785 | 20,445 | 19,745 | 20,225 | 949,000 |
2015/07/14 | 19,965 | 20,045 | 19,625 | 19,735 | 912,100 |
2015/07/13 | 20,110 | 20,390 | 19,320 | 19,805 | 1,526,600 |
2015/07/10 | 20,000 | 20,345 | 19,490 | 19,515 | 869,400 |
2015/07/09 | 19,500 | 20,100 | 19,205 | 19,770 | 983,600 |
2015/07/08 | 20,305 | 20,585 | 19,840 | 19,840 | 982,000 |
2015/07/07 | 20,585 | 20,675 | 20,285 | 20,345 | 383,900 |
2015/07/06 | 20,400 | 20,580 | 20,235 | 20,235 | 506,600 |
2015/07/03 | 21,035 | 21,075 | 20,660 | 20,895 | 424,800 |
2015/07/02 | 21,185 | 21,485 | 21,005 | 21,050 | 623,600 |
2015/07/01 | 20,705 | 21,100 | 20,705 | 21,045 | 564,700 |
2015/06/30 | 20,600 | 20,785 | 20,330 | 20,470 | 956,300 |
2015/06/29 | 20,985 | 21,250 | 20,815 | 20,990 | 963,500 |
2015/06/26 | 21,490 | 21,935 | 21,440 | 21,780 | 1,209,900 |
2015/06/25 | 20,915 | 21,745 | 20,905 | 21,420 | 984,100 |
2015/06/24 | 21,000 | 21,090 | 20,765 | 20,880 | 775,300 |
2015/06/23 | 20,350 | 20,950 | 20,315 | 20,950 | 856,100 |
2015/06/22 | 19,905 | 20,060 | 19,795 | 20,000 | 515,800 |
2015/06/19 | 19,800 | 19,910 | 19,670 | 19,735 | 336,200 |
2015/06/18 | 19,900 | 20,035 | 19,515 | 19,515 | 575,900 |
2015/06/17 | 20,230 | 20,350 | 19,770 | 19,875 | 668,400 |
2015/06/16 | 20,490 | 20,580 | 20,325 | 20,350 | 429,100 |
2015/06/15 | 20,290 | 20,650 | 20,260 | 20,320 | 470,500 |
2015/06/12 | 19,905 | 20,625 | 19,835 | 20,505 | 996,300 |
2015/06/11 | 20,195 | 20,425 | 19,990 | 20,000 | 909,900 |
2015/06/10 | 20,500 | 20,715 | 20,160 | 20,160 | 772,200 |
2015/06/09 | 20,660 | 20,675 | 20,200 | 20,200 | 675,700 |
2015/06/08 | 21,065 | 21,080 | 20,760 | 20,820 | 587,000 |
2015/06/05 | 20,890 | 21,035 | 20,645 | 20,880 | 710,400 |
2015/06/04 | 21,000 | 21,240 | 20,950 | 21,190 | 485,100 |
2015/06/03 | 20,995 | 21,250 | 20,800 | 20,950 | 515,100 |
2015/06/02 | 21,500 | 21,810 | 21,035 | 21,095 | 733,700 |
2015/06/01 | 20,900 | 21,580 | 20,855 | 21,485 | 623,300 |
2015/05/29 | 20,700 | 21,350 | 20,660 | 21,120 | 1,068,600 |
2015/05/28 | 20,820 | 20,855 | 20,570 | 20,830 | 794,100 |
2015/05/27 | 21,370 | 21,410 | 20,750 | 20,760 | 1,014,900 |
2015/05/26 | 21,325 | 21,505 | 21,200 | 21,235 | 525,500 |
2015/05/25 | 21,450 | 21,785 | 21,195 | 21,410 | 689,300 |
2015/05/22 | 21,645 | 21,750 | 20,920 | 21,330 | 1,489,300 |
2015/05/21 | 21,765 | 21,860 | 21,630 | 21,630 | 518,400 |
2015/05/20 | 21,800 | 22,015 | 21,550 | 21,795 | 1,031,300 |
2015/05/19 | 22,265 | 22,350 | 21,850 | 22,050 | 915,100 |
2015/05/18 | 22,800 | 22,850 | 22,400 | 22,455 | 844,000 |
2015/05/15 | 22,795 | 23,095 | 22,445 | 22,770 | 997,800 |
2015/05/14 | 21,830 | 23,180 | 21,675 | 22,520 | 1,816,800 |
2015/05/13 | 20,750 | 22,310 | 20,670 | 22,210 | 1,452,500 |
2015/05/12 | 20,735 | 20,830 | 20,470 | 20,805 | 560,300 |
2015/05/11 | 21,015 | 21,105 | 20,425 | 20,595 | 1,344,200 |
2015/05/08 | 21,045 | 21,610 | 20,670 | 21,155 | 2,719,000 |
2015/05/07 | 19,755 | 19,885 | 19,550 | 19,740 | 861,400 |
2015/05/01 | 20,120 | 20,545 | 20,005 | 20,255 | 772,700 |
2015/04/30 | 20,600 | 20,895 | 20,275 | 20,320 | 659,700 |
2015/04/28 | 20,690 | 20,940 | 20,660 | 20,785 | 456,000 |
2015/04/27 | 20,550 | 20,600 | 20,330 | 20,575 | 538,400 |
2015/04/24 | 20,505 | 20,885 | 20,405 | 20,750 | 661,600 |
2015/04/23 | 20,845 | 20,910 | 20,275 | 20,370 | 815,400 |
2015/04/22 | 20,820 | 21,055 | 20,680 | 20,915 | 932,700 |
2015/04/21 | 20,385 | 20,680 | 20,205 | 20,670 | 682,900 |
2015/04/20 | 20,200 | 20,430 | 19,850 | 20,245 | 561,600 |
2015/04/17 | 20,550 | 20,595 | 20,165 | 20,370 | 1,052,700 |
2015/04/16 | 19,950 | 20,720 | 19,920 | 20,655 | 1,476,700 |
2015/04/15 | 19,435 | 20,045 | 19,300 | 19,920 | 1,155,700 |
2015/04/14 | 19,580 | 19,690 | 19,250 | 19,440 | 868,700 |
2015/04/13 | 18,940 | 19,825 | 18,840 | 19,765 | 1,564,500 |
2015/04/10 | 18,750 | 18,940 | 18,630 | 18,910 | 615,100 |
2015/04/09 | 18,935 | 19,050 | 18,770 | 18,860 | 630,200 |
2015/04/08 | 19,230 | 19,290 | 18,835 | 19,105 | 869,500 |
2015/04/07 | 18,905 | 19,280 | 18,905 | 19,085 | 1,098,400 |
2015/04/06 | 18,155 | 18,880 | 18,100 | 18,655 | 821,700 |
2015/04/03 | 17,655 | 18,245 | 17,580 | 18,245 | 1,126,700 |
2015/04/02 | 17,790 | 17,830 | 17,455 | 17,500 | 1,035,900 |
2015/04/01 | 17,655 | 17,985 | 17,470 | 17,835 | 866,500 |
2015/03/31 | 18,160 | 18,180 | 17,655 | 17,675 | 915,700 |
2015/03/30 | 18,000 | 18,190 | 17,815 | 18,010 | 1,044,500 |
2015/03/27 | 18,135 | 18,240 | 17,910 | 18,205 | 979,700 |
2015/03/26 | 18,385 | 18,750 | 17,820 | 17,995 | 2,508,300 |
2015/03/25 | 17,940 | 18,735 | 17,775 | 18,555 | 1,939,000 |
2015/03/24 | 18,120 | 18,235 | 17,835 | 17,940 | 1,406,000 |
2015/03/23 | 18,000 | 18,800 | 17,990 | 18,485 | 2,480,000 |
2015/03/20 | 18,510 | 18,595 | 17,565 | 17,845 | 3,504,600 |
2015/03/19 | 20,780 | 20,785 | 18,390 | 19,100 | 8,521,800 |
2015/03/18 | 17,080 | 17,080 | 17,080 | 17,080 | 117,700 |
2015/03/17 | 13,925 | 14,200 | 13,760 | 14,080 | 1,295,300 |
2015/03/16 | 13,720 | 14,215 | 13,710 | 13,885 | 1,075,000 |
2015/03/13 | 13,595 | 13,770 | 13,590 | 13,700 | 886,200 |
2015/03/12 | 13,320 | 13,475 | 13,215 | 13,470 | 514,900 |
2015/03/11 | 13,310 | 13,480 | 13,240 | 13,300 | 1,088,800 |
2015/03/10 | 13,835 | 13,855 | 13,405 | 13,510 | 1,014,300 |
2015/03/09 | 13,680 | 13,930 | 13,620 | 13,855 | 644,400 |
2015/03/06 | 13,610 | 13,910 | 13,590 | 13,835 | 1,164,700 |
2015/03/05 | 13,045 | 13,625 | 13,005 | 13,610 | 975,900 |
2015/03/04 | 13,025 | 13,085 | 12,895 | 13,005 | 442,600 |
2015/03/03 | 13,035 | 13,085 | 12,935 | 13,050 | 504,000 |
2015/03/02 | 12,850 | 13,020 | 12,850 | 12,975 | 638,700 |
2015/02/27 | 12,500 | 12,920 | 12,475 | 12,780 | 1,302,600 |
2015/02/26 | 12,150 | 12,460 | 12,135 | 12,425 | 492,700 |
2015/02/25 | 12,190 | 12,285 | 12,120 | 12,235 | 364,600 |
2015/02/24 | 12,125 | 12,200 | 12,015 | 12,200 | 504,500 |
2015/02/23 | 12,150 | 12,175 | 12,080 | 12,175 | 458,900 |
2015/02/20 | 12,130 | 12,140 | 12,015 | 12,095 | 353,500 |
2015/02/19 | 11,945 | 12,155 | 11,920 | 12,055 | 523,500 |
2015/02/18 | 11,830 | 11,915 | 11,805 | 11,905 | 476,500 |
2015/02/17 | 11,715 | 11,850 | 11,675 | 11,750 | 434,100 |
2015/02/16 | 11,800 | 11,830 | 11,645 | 11,670 | 688,600 |
2015/02/13 | 11,850 | 11,880 | 11,690 | 11,740 | 455,800 |
2015/02/12 | 11,930 | 11,975 | 11,825 | 11,850 | 566,400 |
2015/02/10 | 11,780 | 11,825 | 11,700 | 11,795 | 302,300 |
2015/02/09 | 11,915 | 11,930 | 11,630 | 11,740 | 549,400 |
2015/02/06 | 11,560 | 11,825 | 11,500 | 11,770 | 1,542,400 |
2015/02/05 | 11,420 | 11,500 | 11,255 | 11,290 | 617,400 |
2015/02/04 | 11,350 | 11,460 | 11,280 | 11,340 | 619,600 |
2015/02/03 | 11,400 | 11,445 | 11,150 | 11,225 | 720,800 |
2015/02/02 | 11,350 | 11,600 | 11,345 | 11,445 | 704,000 |
2015/01/30 | 11,295 | 11,590 | 11,140 | 11,430 | 1,468,800 |
2015/01/29 | 11,685 | 11,785 | 11,140 | 11,235 | 2,245,100 |
2015/01/28 | 12,230 | 12,360 | 12,130 | 12,300 | 617,400 |
2015/01/27 | 12,185 | 12,410 | 12,180 | 12,315 | 539,600 |
2015/01/26 | 11,850 | 12,110 | 11,830 | 12,095 | 455,300 |
2015/01/23 | 12,175 | 12,185 | 11,965 | 12,020 | 462,500 |
2015/01/22 | 12,080 | 12,125 | 11,950 | 12,060 | 400,500 |
2015/01/21 | 12,125 | 12,255 | 12,070 | 12,165 | 518,500 |
2015/01/20 | 12,010 | 12,230 | 11,975 | 12,185 | 428,800 |
2015/01/19 | 12,190 | 12,235 | 12,070 | 12,125 | 587,400 |
2015/01/16 | 11,850 | 11,950 | 11,705 | 11,930 | 617,400 |
2015/01/15 | 11,845 | 12,175 | 11,830 | 12,085 | 682,300 |
2015/01/14 | 12,155 | 12,200 | 11,725 | 11,735 | 959,400 |
2015/01/13 | 12,050 | 12,270 | 12,015 | 12,265 | 821,100 |
2015/01/09 | 12,155 | 12,455 | 12,155 | 12,205 | 893,800 |
2015/01/08 | 12,000 | 12,845 | 11,790 | 12,135 | 2,461,700 |
2015/01/07 | 11,800 | 11,965 | 11,765 | 11,865 | 611,300 |
2015/01/06 | 12,040 | 12,060 | 11,775 | 11,805 | 1,047,600 |
2015/01/05 | 12,515 | 12,550 | 12,300 | 12,320 | 572,700 |