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
2022-08-17	58,900	60,150	58,840	60,140	900,100	60,140
2022-08-16	58,190	58,360	57,800	58,360	339,400	58,360
2022-08-15	57,370	58,540	57,350	57,790	466,500	57,790
2022-08-12	57,270	57,520	56,720	57,280	629,400	57,280
2022-08-10	57,700	57,910	56,960	57,060	360,400	57,060
2022-08-09	57,190	57,440	56,790	57,300	553,400	57,300
2022-08-08	58,290	58,500	57,550	57,710	546,500	57,710
2022-08-05	57,610	59,080	57,500	58,720	977,100	58,720
2022-08-04	56,130	57,990	55,890	56,930	1,386,200	56,930
2022-08-03	58,130	58,130	56,430	56,700	1,045,500	56,700
2022-08-02	58,920	59,010	57,800	57,800	666,200	57,800
2022-08-01	58,930	58,990	58,340	58,930	642,200	58,930
2022-07-29	60,060	60,170	59,450	59,710	529,500	59,710
2022-07-28	60,880	60,880	59,730	60,010	471,300	60,010
2022-07-27	60,250	60,450	59,720	59,890	342,800	59,890
2022-07-26	60,290	60,350	59,650	60,140	572,300	60,140
2022-07-25	61,660	61,890	60,770	60,870	452,700	60,870
2022-07-22	61,500	62,250	61,100	61,790	532,400	61,790
2022-07-21	62,300	62,350	60,970	61,660	615,600	61,660
2022-07-20	60,930	62,380	60,850	62,240	675,500	62,240
2022-07-19	62,000	62,060	60,420	60,440	661,600	60,440
2022-07-15	60,590	61,990	60,590	61,990	698,800	61,990
2022-07-14	59,880	60,680	59,790	60,090	441,000	60,090
2022-07-13	59,220	60,250	59,100	59,900	440,700	59,900
2022-07-12	59,120	59,450	58,930	59,350	398,300	59,350
2022-07-11	58,950	59,590	58,860	59,100	523,300	59,100
2022-07-08	58,000	58,350	57,600	57,960	598,900	57,960
2022-07-07	58,290	58,580	57,650	58,420	532,900	58,420
2022-07-06	57,550	58,870	57,310	58,730	543,200	58,730
2022-07-05	58,750	59,160	58,410	58,610	312,400	58,610
2022-07-04	57,600	58,410	57,400	58,400	338,200	58,400
2022-07-01	58,760	59,090	57,090	57,360	552,800	57,360
2022-06-30	59,290	59,290	58,500	58,680	479,000	58,680
2022-06-29	59,050	59,170	58,480	58,970	811,300	58,970
2022-06-28	58,440	59,400	58,430	59,400	455,700	59,400
2022-06-27	58,000	58,460	57,400	58,380	450,500	58,380
2022-06-24	57,780	58,280	57,670	57,840	429,200	57,840
2022-06-23	57,510	58,050	57,220	57,240	395,300	57,240
2022-06-22	57,480	58,020	57,140	57,680	476,100	57,680
2022-06-21	56,970	57,770	56,680	57,560	487,100	57,560
2022-06-20	56,290	56,610	55,780	56,200	523,300	56,200
2022-06-17	55,810	56,950	55,510	56,360	715,500	56,360
2022-06-16	56,900	57,600	56,320	56,480	474,300	56,480
2022-06-15	56,820	56,920	56,010	56,210	645,300	56,210
2022-06-14	57,350	57,930	57,090	57,250	488,600	57,250
2022-06-13	57,970	58,110	57,460	57,810	397,300	57,810
2022-06-10	59,300	59,300	58,410	58,940	479,700	58,940
2022-06-09	59,590	60,430	59,590	59,900	629,000	59,900
2022-06-08	58,600	59,150	58,500	58,950	460,700	58,950
2022-06-07	58,070	58,990	57,840	58,440	482,400	58,440
2022-06-06	56,740	58,040	56,710	57,830	401,200	57,830
2022-06-03	57,100	57,660	56,630	57,390	595,700	57,390
2022-06-02	58,250	58,310	57,320	57,470	532,000	57,470
2022-06-01	57,280	58,420	57,230	58,420	461,100	58,420
2022-05-31	58,130	58,590	57,420	57,420	748,700	57,420
2022-05-30	57,700	58,350	57,030	58,330	941,500	58,330
2022-05-27	57,890	57,890	56,510	56,700	590,900	56,700
2022-05-26	56,870	58,040	56,780	57,490	610,700	57,490
2022-05-25	58,740	58,810	57,200	57,200	949,800	57,200
2022-05-24	59,840	60,040	59,350	59,740	464,100	59,740
2022-05-23	59,180	60,250	59,070	59,810	573,100	59,810
2022-05-20	59,440	59,750	58,890	59,290	523,400	59,290
2022-05-19	58,270	59,860	58,250	59,160	828,300	59,160
2022-05-18	57,830	59,460	57,610	59,270	892,200	59,270
2022-05-17	56,600	57,750	56,250	57,260	449,500	57,260
2022-05-16	57,840	57,970	56,230	56,340	617,700	56,340
2022-05-13	57,180	57,730	56,880	57,250	544,100	57,250
2022-05-12	57,190	58,340	57,120	57,250	733,100	57,250
2022-05-11	57,140	58,880	55,870	58,190	1,892,500	58,190
2022-05-10	55,600	56,700	55,320	56,360	1,046,800	56,360
2022-05-09	56,900	57,200	56,180	56,220	656,700	56,220
2022-05-06	58,010	58,470	56,820	57,840	1,043,600	57,840
2022-05-02	59,200	59,760	58,120	58,500	781,700	58,500
2022-04-28	60,500	60,930	59,660	59,910	804,900	59,910
2022-04-27	60,700	61,410	59,710	61,310	970,300	61,310
2022-04-26	63,300	63,360	61,400	61,400	691,500	61,400
2022-04-25	62,250	63,300	61,490	62,950	591,400	62,950
2022-04-22	63,380	63,820	62,700	63,520	542,400	63,520
2022-04-21	63,460	64,250	62,770	64,130	534,400	64,130
2022-04-20	65,150	65,640	64,010	64,260	507,600	64,260
2022-04-19	64,100	64,740	63,990	64,470	373,200	64,470
2022-04-18	64,500	64,530	63,520	63,840	350,300	63,840
2022-04-15	64,890	65,170	64,460	64,900	375,300	64,900
2022-04-14	64,850	65,060	64,080	64,960	410,500	64,960
2022-04-13	64,340	64,850	64,060	64,540	591,900	64,540
2022-04-12	63,300	64,120	62,670	63,880	568,700	63,880
2022-04-11	63,400	63,910	63,130	63,720	377,300	63,720
2022-04-08	63,320	63,830	62,610	63,810	509,000	63,810
2022-04-07	63,460	63,780	63,070	63,180	463,400	63,180
2022-04-06	63,120	63,900	63,030	63,460	457,900	63,460
2022-04-05	64,410	64,410	63,010	63,250	504,000	63,250
2022-04-04	64,350	64,740	63,470	63,740	603,400	63,740
2022-04-01	62,730	63,940	62,310	63,660	804,000	63,660
2022-03-31	62,860	62,860	61,640	61,670	813,000	61,670
2022-03-30	64,910	65,140	62,310	63,140	1,273,400	63,140
2022-03-29	66,450	67,080	66,060	66,990	809,000	66,990
2022-03-28	65,780	66,390	65,330	66,070	638,800	66,070
2022-03-25	64,750	66,230	64,610	65,780	837,700	65,780
2022-03-24	63,980	64,770	63,770	64,700	636,400	64,700
2022-03-23	63,180	64,190	63,140	63,890	797,400	63,890
2022-03-22	61,790	62,330	61,220	61,870	538,800	61,870
2022-03-18	60,950	61,660	60,530	60,940	707,500	60,940
2022-03-17	60,620	61,230	59,960	60,950	747,500	60,950
2022-03-16	58,330	60,040	58,310	59,820	914,300	59,820
2022-03-15	57,780	58,010	57,160	57,450	489,000	57,450
2022-03-14	59,140	59,150	58,210	58,210	364,700	58,210
2022-03-11	58,630	58,900	58,060	58,650	599,500	58,650
2022-03-10	58,600	58,690	57,730	58,600	586,900	58,600
2022-03-09	57,600	57,950	57,360	57,600	732,600	57,600
2022-03-08	56,500	57,550	55,900	56,410	700,900	56,410
2022-03-07	58,410	58,590	57,070	57,220	579,900	57,220
2022-03-04	59,660	60,300	58,380	58,770	883,600	58,770
2022-03-03	59,000	60,070	58,840	59,330	825,700	59,330
2022-03-02	58,400	58,690	57,970	58,280	704,300	58,280
2022-03-01	58,870	59,270	58,100	58,120	584,600	58,120
2022-02-28	57,380	58,630	57,360	58,020	832,500	58,020
2022-02-25	57,120	57,750	56,120	56,900	782,500	56,900
2022-02-24	57,260	58,240	56,930	57,050	669,000	57,050
2022-02-22	57,700	58,520	57,610	57,910	485,200	57,910
2022-02-21	58,940	59,040	58,610	58,770	484,100	58,770
2022-02-18	58,720	59,600	58,360	59,480	633,800	59,480
2022-02-17	58,740	59,100	57,890	58,760	665,600	58,760
2022-02-16	58,420	59,290	58,360	58,610	1,027,700	58,610
2022-02-15	57,820	58,420	57,220	57,420	583,500	57,420
2022-02-14	57,530	57,900	57,010	57,750	596,900	57,750
2022-02-10	58,120	58,340	57,670	58,060	715,600	58,060
2022-02-09	58,270	58,560	57,630	58,090	659,100	58,090
2022-02-08	58,020	58,280	57,430	57,680	647,500	57,680
2022-02-07	57,750	58,790	57,560	58,490	684,400	58,490
2022-02-04	56,600	59,180	56,310	58,180	1,704,900	58,180
2022-02-03	57,200	57,290	55,940	56,150	996,300	56,150
2022-02-02	56,420	57,740	56,230	57,740	640,200	57,740
2022-02-01	57,150	57,560	56,400	56,720	800,300	56,720
2022-01-31	56,500	57,110	56,160	56,160	728,000	56,160
2022-01-28	56,140	56,520	55,920	56,100	705,500	56,100
2022-01-27	56,380	56,520	55,540	56,080	1,038,000	56,080
2022-01-26	54,590	56,420	54,380	56,300	1,449,400	56,300
2022-01-25	53,700	54,170	53,380	53,950	738,900	53,950
2022-01-24	54,150	54,440	53,350	53,900	659,000	53,900
2022-01-21	54,510	54,750	53,660	54,710	759,900	54,710
2022-01-20	53,420	55,110	53,340	54,780	897,200	54,780
2022-01-19	53,900	54,750	53,100	53,290	953,200	53,290
2022-01-18	53,000	53,690	52,960	53,410	511,300	53,410
2022-01-17	52,320	53,040	52,120	52,780	329,000	52,780
2022-01-14	52,460	52,760	51,450	51,920	657,100	51,920
2022-01-13	53,420	53,450	52,730	52,730	471,000	52,730
2022-01-12	53,950	54,310	53,590	53,590	553,600	53,590
2022-01-11	54,170	55,050	53,680	53,830	727,700	53,830
2022-01-07	52,900	53,930	52,880	53,800	637,000	53,800
2022-01-06	53,680	54,080	52,810	53,060	560,500	53,060
2022-01-05	54,080	54,220	53,250	53,340	655,800	53,340
2022-01-04	54,000	54,520	53,830	54,380	548,400	54,380

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