7974 任天堂(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1758,90060,15058,84060,140900,10060,140
2022-08-1658,19058,36057,80058,360339,40058,360
2022-08-1557,37058,54057,35057,790466,50057,790
2022-08-1257,27057,52056,72057,280629,40057,280
2022-08-1057,70057,91056,96057,060360,40057,060
2022-08-0957,19057,44056,79057,300553,40057,300
2022-08-0858,29058,50057,55057,710546,50057,710
2022-08-0557,61059,08057,50058,720977,10058,720
2022-08-0456,13057,99055,89056,9301,386,20056,930
2022-08-0358,13058,13056,43056,7001,045,50056,700
2022-08-0258,92059,01057,80057,800666,20057,800
2022-08-0158,93058,99058,34058,930642,20058,930
2022-07-2960,06060,17059,45059,710529,50059,710
2022-07-2860,88060,88059,73060,010471,30060,010
2022-07-2760,25060,45059,72059,890342,80059,890
2022-07-2660,29060,35059,65060,140572,30060,140
2022-07-2561,66061,89060,77060,870452,70060,870
2022-07-2261,50062,25061,10061,790532,40061,790
2022-07-2162,30062,35060,97061,660615,60061,660
2022-07-2060,93062,38060,85062,240675,50062,240
2022-07-1962,00062,06060,42060,440661,60060,440
2022-07-1560,59061,99060,59061,990698,80061,990
2022-07-1459,88060,68059,79060,090441,00060,090
2022-07-1359,22060,25059,10059,900440,70059,900
2022-07-1259,12059,45058,93059,350398,30059,350
2022-07-1158,95059,59058,86059,100523,30059,100
2022-07-0858,00058,35057,60057,960598,90057,960
2022-07-0758,29058,58057,65058,420532,90058,420
2022-07-0657,55058,87057,31058,730543,20058,730
2022-07-0558,75059,16058,41058,610312,40058,610
2022-07-0457,60058,41057,40058,400338,20058,400
2022-07-0158,76059,09057,09057,360552,80057,360
2022-06-3059,29059,29058,50058,680479,00058,680
2022-06-2959,05059,17058,48058,970811,30058,970
2022-06-2858,44059,40058,43059,400455,70059,400
2022-06-2758,00058,46057,40058,380450,50058,380
2022-06-2457,78058,28057,67057,840429,20057,840
2022-06-2357,51058,05057,22057,240395,30057,240
2022-06-2257,48058,02057,14057,680476,10057,680
2022-06-2156,97057,77056,68057,560487,10057,560
2022-06-2056,29056,61055,78056,200523,30056,200
2022-06-1755,81056,95055,51056,360715,50056,360
2022-06-1656,90057,60056,32056,480474,30056,480
2022-06-1556,82056,92056,01056,210645,30056,210
2022-06-1457,35057,93057,09057,250488,60057,250
2022-06-1357,97058,11057,46057,810397,30057,810
2022-06-1059,30059,30058,41058,940479,70058,940
2022-06-0959,59060,43059,59059,900629,00059,900
2022-06-0858,60059,15058,50058,950460,70058,950
2022-06-0758,07058,99057,84058,440482,40058,440
2022-06-0656,74058,04056,71057,830401,20057,830
2022-06-0357,10057,66056,63057,390595,70057,390
2022-06-0258,25058,31057,32057,470532,00057,470
2022-06-0157,28058,42057,23058,420461,10058,420
2022-05-3158,13058,59057,42057,420748,70057,420
2022-05-3057,70058,35057,03058,330941,50058,330
2022-05-2757,89057,89056,51056,700590,90056,700
2022-05-2656,87058,04056,78057,490610,70057,490
2022-05-2558,74058,81057,20057,200949,80057,200
2022-05-2459,84060,04059,35059,740464,10059,740
2022-05-2359,18060,25059,07059,810573,10059,810
2022-05-2059,44059,75058,89059,290523,40059,290
2022-05-1958,27059,86058,25059,160828,30059,160
2022-05-1857,83059,46057,61059,270892,20059,270
2022-05-1756,60057,75056,25057,260449,50057,260
2022-05-1657,84057,97056,23056,340617,70056,340
2022-05-1357,18057,73056,88057,250544,10057,250
2022-05-1257,19058,34057,12057,250733,10057,250
2022-05-1157,14058,88055,87058,1901,892,50058,190
2022-05-1055,60056,70055,32056,3601,046,80056,360
2022-05-0956,90057,20056,18056,220656,70056,220
2022-05-0658,01058,47056,82057,8401,043,60057,840
2022-05-0259,20059,76058,12058,500781,70058,500
2022-04-2860,50060,93059,66059,910804,90059,910
2022-04-2760,70061,41059,71061,310970,30061,310
2022-04-2663,30063,36061,40061,400691,50061,400
2022-04-2562,25063,30061,49062,950591,40062,950
2022-04-2263,38063,82062,70063,520542,40063,520
2022-04-2163,46064,25062,77064,130534,40064,130
2022-04-2065,15065,64064,01064,260507,60064,260
2022-04-1964,10064,74063,99064,470373,20064,470
2022-04-1864,50064,53063,52063,840350,30063,840
2022-04-1564,89065,17064,46064,900375,30064,900
2022-04-1464,85065,06064,08064,960410,50064,960
2022-04-1364,34064,85064,06064,540591,90064,540
2022-04-1263,30064,12062,67063,880568,70063,880
2022-04-1163,40063,91063,13063,720377,30063,720
2022-04-0863,32063,83062,61063,810509,00063,810
2022-04-0763,46063,78063,07063,180463,40063,180
2022-04-0663,12063,90063,03063,460457,90063,460
2022-04-0564,41064,41063,01063,250504,00063,250
2022-04-0464,35064,74063,47063,740603,40063,740
2022-04-0162,73063,94062,31063,660804,00063,660
2022-03-3162,86062,86061,64061,670813,00061,670
2022-03-3064,91065,14062,31063,1401,273,40063,140
2022-03-2966,45067,08066,06066,990809,00066,990
2022-03-2865,78066,39065,33066,070638,80066,070
2022-03-2564,75066,23064,61065,780837,70065,780
2022-03-2463,98064,77063,77064,700636,40064,700
2022-03-2363,18064,19063,14063,890797,40063,890
2022-03-2261,79062,33061,22061,870538,80061,870
2022-03-1860,95061,66060,53060,940707,50060,940
2022-03-1760,62061,23059,96060,950747,50060,950
2022-03-1658,33060,04058,31059,820914,30059,820
2022-03-1557,78058,01057,16057,450489,00057,450
2022-03-1459,14059,15058,21058,210364,70058,210
2022-03-1158,63058,90058,06058,650599,50058,650
2022-03-1058,60058,69057,73058,600586,90058,600
2022-03-0957,60057,95057,36057,600732,60057,600
2022-03-0856,50057,55055,90056,410700,90056,410
2022-03-0758,41058,59057,07057,220579,90057,220
2022-03-0459,66060,30058,38058,770883,60058,770
2022-03-0359,00060,07058,84059,330825,70059,330
2022-03-0258,40058,69057,97058,280704,30058,280
2022-03-0158,87059,27058,10058,120584,60058,120
2022-02-2857,38058,63057,36058,020832,50058,020
2022-02-2557,12057,75056,12056,900782,50056,900
2022-02-2457,26058,24056,93057,050669,00057,050
2022-02-2257,70058,52057,61057,910485,20057,910
2022-02-2158,94059,04058,61058,770484,10058,770
2022-02-1858,72059,60058,36059,480633,80059,480
2022-02-1758,74059,10057,89058,760665,60058,760
2022-02-1658,42059,29058,36058,6101,027,70058,610
2022-02-1557,82058,42057,22057,420583,50057,420
2022-02-1457,53057,90057,01057,750596,90057,750
2022-02-1058,12058,34057,67058,060715,60058,060
2022-02-0958,27058,56057,63058,090659,10058,090
2022-02-0858,02058,28057,43057,680647,50057,680
2022-02-0757,75058,79057,56058,490684,40058,490
2022-02-0456,60059,18056,31058,1801,704,90058,180
2022-02-0357,20057,29055,94056,150996,30056,150
2022-02-0256,42057,74056,23057,740640,20057,740
2022-02-0157,15057,56056,40056,720800,30056,720
2022-01-3156,50057,11056,16056,160728,00056,160
2022-01-2856,14056,52055,92056,100705,50056,100
2022-01-2756,38056,52055,54056,0801,038,00056,080
2022-01-2654,59056,42054,38056,3001,449,40056,300
2022-01-2553,70054,17053,38053,950738,90053,950
2022-01-2454,15054,44053,35053,900659,00053,900
2022-01-2154,51054,75053,66054,710759,90054,710
2022-01-2053,42055,11053,34054,780897,20054,780
2022-01-1953,90054,75053,10053,290953,20053,290
2022-01-1853,00053,69052,96053,410511,30053,410
2022-01-1752,32053,04052,12052,780329,00052,780
2022-01-1452,46052,76051,45051,920657,10051,920
2022-01-1353,42053,45052,73052,730471,00052,730
2022-01-1253,95054,31053,59053,590553,60053,590
2022-01-1154,17055,05053,68053,830727,70053,830
2022-01-0752,90053,93052,88053,800637,00053,800
2022-01-0653,68054,08052,81053,060560,50053,060
2022-01-0554,08054,22053,25053,340655,80053,340
2022-01-0454,00054,52053,83054,380548,40054,380

分割・併合履歴 : [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株