7974 任天堂(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 145.16 |
| 1983-12-26 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 140.29 |
| 1983-12-17 | 3,950 | 3,950 | 3,950 | 3,950 | 5,000 | 147.77 |
| 1983-12-16 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 147.77 |
| 1983-12-15 | 3,920 | 3,920 | 3,920 | 3,920 | 3,000 | 146.65 |
| 1983-12-13 | 3,990 | 3,990 | 3,990 | 3,990 | 4,000 | 149.27 |
| 1983-12-12 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 147.77 |
| 1983-12-09 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 148.90 |
| 1983-12-08 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 146.28 |
| 1983-12-06 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 142.16 |
| 1983-12-05 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 136.55 |
| 1983-12-03 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 136.55 |
| 1983-12-02 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 | 138.42 |
| 1983-11-30 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 138.42 |
| 1983-11-26 | 3,870 | 3,870 | 3,870 | 3,870 | 3,000 | 144.78 |
| 1983-11-25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 149.65 |
| 1983-11-24 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 153.39 |
| 1983-11-22 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 156.38 |
| 1983-11-21 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 156.75 |
| 1983-11-19 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 156 |
| 1983-11-18 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 156 |
| 1983-11-17 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 157.13 |
| 1983-11-16 | 4,190 | 4,190 | 4,190 | 4,190 | 2,000 | 156.75 |
| 1983-11-15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 149.65 |
| 1983-11-14 | 3,890 | 3,940 | 3,870 | 3,940 | 4,000 | 147.40 |
| 1983-11-11 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 145.53 |
| 1983-11-10 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 145.90 |
| 1983-11-09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 145.90 |
| 1983-11-08 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 138.80 |
| 1983-11-07 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 139.92 |
| 1983-11-04 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 141.79 |
| 1983-11-02 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 144.03 |
| 1983-11-01 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 145.16 |
| 1983-10-31 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 143.29 |
| 1983-10-29 | 3,870 | 3,870 | 3,830 | 3,830 | 2,000 | 143.29 |
| 1983-10-28 | 3,770 | 3,840 | 3,770 | 3,840 | 4,000 | 143.66 |
| 1983-10-27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 138.42 |
| 1983-10-26 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 139.92 |
| 1983-10-25 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 | 137.30 |
| 1983-10-24 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 143.29 |
| 1983-10-22 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 | 142.54 |
| 1983-10-18 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 142.16 |
| 1983-10-17 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 142.16 |
| 1983-10-15 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 144.03 |
| 1983-10-14 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 142.16 |
| 1983-10-13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 145.90 |
| 1983-10-12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 145.90 |
| 1983-10-11 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 149.65 |
| 1983-10-07 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 151.14 |
| 1983-10-06 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 153.01 |
| 1983-10-05 | 4,000 | 4,050 | 3,990 | 4,050 | 3,000 | 151.52 |
| 1983-10-04 | 3,850 | 3,900 | 3,850 | 3,900 | 2,000 | 145.90 |
| 1983-10-03 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 140.29 |
| 1983-10-01 | 3,770 | 3,770 | 3,730 | 3,730 | 3,000 | 139.54 |
| 1983-09-30 | 3,850 | 3,850 | 3,840 | 3,840 | 3,000 | 143.66 |
| 1983-09-29 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 142.16 |
| 1983-09-27 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 132.81 |
| 1983-09-26 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 134.68 |
| 1983-09-22 | 3,630 | 3,630 | 3,630 | 3,630 | 3,000 | 135.80 |
| 1983-09-21 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 136.55 |
| 1983-09-20 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 130.94 |
| 1983-09-19 | 3,550 | 3,550 | 3,500 | 3,500 | 3,000 | 130.94 |
| 1983-09-17 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 132.81 |
| 1983-09-16 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 136.55 |
| 1983-09-14 | 3,800 | 3,800 | 3,780 | 3,780 | 6,000 | 141.41 |
| 1983-08-31 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 142.91 |
| 1983-08-30 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 138.42 |
| 1983-08-24 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 155.26 |
| 1983-08-20 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 159 |
| 1983-08-19 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 159 |
| 1983-08-18 | 4,290 | 4,300 | 4,290 | 4,300 | 2,000 | 160.87 |
| 1983-08-17 | 4,320 | 4,320 | 4,320 | 4,320 | 2,000 | 161.62 |
| 1983-08-15 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 162.74 |
| 1983-08-12 | 4,100 | 4,150 | 4,100 | 4,150 | 7,000 | 155.26 |
| 1983-08-11 | 4,050 | 4,100 | 4,050 | 4,100 | 2,000 | 153.39 |
| 1983-08-10 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 153.39 |
| 1983-08-09 | 4,200 | 4,200 | 4,150 | 4,150 | 5,000 | 155.26 |
| 1983-08-08 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 159 |
| 1983-08-06 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 164.61 |
| 1983-08-05 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 164.61 |
| 1983-08-04 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 164.61 |
| 1983-08-01 | 4,350 | 4,350 | 4,300 | 4,300 | 4,000 | 160.87 |
| 1983-07-30 | 4,400 | 4,400 | 4,400 | 4,400 | 4,000 | 164.61 |
| 1983-07-29 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 170.22 |
| 1983-07-28 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 178.08 |
| 1983-07-27 | 4,800 | 4,800 | 4,760 | 4,760 | 2,000 | 178.08 |
| 1983-07-25 | 4,950 | 5,010 | 4,950 | 5,000 | 13,000 | 187.06 |
| 1983-07-23 | 5,270 | 5,270 | 5,050 | 5,050 | 32,000 | 188.93 |
| 1983-07-22 | 5,250 | 5,400 | 5,200 | 5,370 | 55,000 | 200.90 |
| 1983-07-21 | 5,620 | 5,620 | 5,260 | 5,400 | 687,000 | 202.02 |
分割・併合履歴 ： [2022-09-29]1株→10株 [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
