7974 任天堂(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 6,180 | 6,310 | 6,180 | 6,310 | 19,000 | 236.06 |
| 1985-12-27 | 6,030 | 6,030 | 6,000 | 6,000 | 5,000 | 224.47 |
| 1985-12-26 | 5,800 | 5,880 | 5,800 | 5,880 | 4,000 | 219.98 |
| 1985-12-25 | 5,780 | 5,780 | 5,730 | 5,730 | 4,000 | 214.37 |
| 1985-12-24 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 215.11 |
| 1985-12-23 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 213.24 |
| 1985-12-21 | 5,780 | 5,780 | 5,780 | 5,780 | 1,000 | 216.24 |
| 1985-12-20 | 5,820 | 5,820 | 5,800 | 5,800 | 2,000 | 216.99 |
| 1985-12-19 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 216.99 |
| 1985-12-18 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 216.99 |
| 1985-12-17 | 5,770 | 5,770 | 5,770 | 5,770 | 1,000 | 215.86 |
| 1985-12-16 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 216.99 |
| 1985-12-13 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 216.99 |
| 1985-12-12 | 5,900 | 5,900 | 5,800 | 5,800 | 3,000 | 216.99 |
| 1985-12-11 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 | 213.24 |
| 1985-12-10 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 213.24 |
| 1985-12-09 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 209.88 |
| 1985-12-07 | 5,530 | 5,530 | 5,530 | 5,530 | 1,000 | 206.88 |
| 1985-12-06 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 205.39 |
| 1985-12-05 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 205.76 |
| 1985-12-04 | 5,470 | 5,470 | 5,470 | 5,470 | 1,000 | 204.64 |
| 1985-12-03 | 5,470 | 5,470 | 5,470 | 5,470 | 3,000 | 204.64 |
| 1985-12-02 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 205.76 |
| 1985-11-30 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 205.76 |
| 1985-11-29 | 5,410 | 5,460 | 5,400 | 5,400 | 4,000 | 202.02 |
| 1985-11-28 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 205.76 |
| 1985-11-27 | 5,600 | 5,600 | 5,560 | 5,560 | 7,000 | 208.01 |
| 1985-11-26 | 5,480 | 5,480 | 5,480 | 5,480 | 1,000 | 205.01 |
| 1985-11-25 | 5,300 | 5,400 | 5,300 | 5,400 | 3,000 | 202.02 |
| 1985-11-22 | 5,250 | 5,290 | 5,250 | 5,280 | 3,000 | 197.53 |
| 1985-11-21 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 194.54 |
| 1985-11-20 | 5,230 | 5,230 | 5,230 | 5,230 | 9,000 | 195.66 |
| 1985-11-19 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 196.41 |
| 1985-11-18 | 5,260 | 5,340 | 5,260 | 5,340 | 9,000 | 199.78 |
| 1985-11-16 | 5,260 | 5,260 | 5,260 | 5,260 | 1,000 | 196.78 |
| 1985-11-15 | 5,250 | 5,250 | 5,240 | 5,240 | 2,000 | 196.03 |
| 1985-11-14 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 196.41 |
| 1985-11-13 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 | 197.91 |
| 1985-11-12 | 5,350 | 5,350 | 5,290 | 5,290 | 2,000 | 197.91 |
| 1985-11-11 | 5,180 | 5,180 | 5,180 | 5,180 | 1,000 | 193.79 |
| 1985-11-08 | 5,180 | 5,180 | 5,180 | 5,180 | 1,000 | 193.79 |
| 1985-11-07 | 5,200 | 5,230 | 5,200 | 5,220 | 4,000 | 195.29 |
| 1985-11-06 | 5,070 | 5,200 | 5,070 | 5,200 | 4,000 | 194.54 |
| 1985-11-05 | 5,050 | 5,050 | 5,050 | 5,050 | 12,000 | 188.93 |
| 1985-11-02 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 185.19 |
| 1985-11-01 | 4,970 | 4,970 | 4,950 | 4,950 | 2,000 | 185.19 |
| 1985-10-31 | 5,070 | 5,080 | 5,040 | 5,040 | 5,000 | 188.55 |
| 1985-10-30 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 | 188.93 |
| 1985-10-29 | 5,100 | 5,110 | 5,100 | 5,100 | 6,000 | 190.80 |
| 1985-10-28 | 5,000 | 5,170 | 5,000 | 5,170 | 3,000 | 193.42 |
| 1985-10-26 | 5,000 | 5,000 | 4,900 | 4,900 | 3,000 | 183.32 |
| 1985-10-25 | 4,930 | 5,050 | 4,930 | 5,050 | 7,000 | 188.93 |
| 1985-10-24 | 4,800 | 4,900 | 4,800 | 4,900 | 20,000 | 183.32 |
| 1985-10-23 | 4,700 | 4,800 | 4,700 | 4,800 | 20,000 | 179.57 |
| 1985-10-22 | 4,600 | 4,600 | 4,600 | 4,600 | 6,000 | 172.09 |
| 1985-10-21 | 4,600 | 4,610 | 4,600 | 4,610 | 2,000 | 172.47 |
| 1985-10-19 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 172.09 |
| 1985-10-18 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 172.09 |
| 1985-10-17 | 4,600 | 4,600 | 4,600 | 4,600 | 8,000 | 172.09 |
| 1985-10-16 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 170.22 |
| 1985-10-15 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 170.22 |
| 1985-10-14 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 170.22 |
| 1985-10-11 | 4,510 | 4,510 | 4,510 | 4,510 | 3,000 | 168.72 |
| 1985-10-09 | 4,300 | 4,400 | 4,300 | 4,400 | 2,000 | 164.61 |
| 1985-10-08 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 160.87 |
| 1985-10-07 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 160.87 |
| 1985-10-05 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 160.87 |
| 1985-10-04 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 160.87 |
| 1985-10-03 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 163.49 |
| 1985-10-02 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 163.49 |
| 1985-10-01 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 162.74 |
| 1985-09-30 | 4,290 | 4,290 | 4,290 | 4,290 | 2,000 | 160.49 |
| 1985-09-28 | 4,260 | 4,260 | 4,260 | 4,260 | 3,000 | 159.37 |
| 1985-09-27 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 167.98 |
| 1985-09-26 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 168.72 |
| 1985-09-25 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 172.47 |
| 1985-09-24 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 | 173.96 |
| 1985-09-21 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 | 172.47 |
| 1985-09-20 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 172.09 |
| 1985-09-19 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 172.09 |
| 1985-09-18 | 4,700 | 4,700 | 4,600 | 4,600 | 4,000 | 172.09 |
| 1985-09-17 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 175.46 |
| 1985-09-13 | 4,760 | 4,760 | 4,670 | 4,670 | 4,000 | 174.71 |
| 1985-09-12 | 4,670 | 4,670 | 4,670 | 4,670 | 3,000 | 174.71 |
| 1985-09-11 | 4,550 | 4,550 | 4,550 | 4,550 | 5,000 | 170.22 |
| 1985-09-10 | 4,410 | 4,410 | 4,400 | 4,400 | 2,000 | 164.61 |
| 1985-09-09 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 164.24 |
| 1985-09-07 | 4,440 | 4,440 | 4,440 | 4,440 | 2,000 | 166.11 |
| 1985-09-06 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 168.35 |
| 1985-09-05 | 4,520 | 4,520 | 4,510 | 4,510 | 6,000 | 168.72 |
| 1985-09-03 | 4,530 | 4,530 | 4,530 | 4,530 | 25,000 | 169.47 |
| 1985-09-02 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 168.35 |
| 1985-08-31 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 168.35 |
| 1985-08-30 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 168.72 |
| 1985-08-29 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 168.72 |
| 1985-08-28 | 4,540 | 4,590 | 4,540 | 4,590 | 24,000 | 171.72 |
| 1985-08-27 | 4,460 | 4,560 | 4,450 | 4,560 | 8,000 | 170.60 |
| 1985-08-26 | 4,550 | 4,550 | 4,460 | 4,460 | 5,000 | 166.85 |
| 1985-08-24 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 173.96 |
| 1985-08-23 | 4,660 | 4,660 | 4,650 | 4,650 | 7,000 | 173.96 |
| 1985-08-22 | 4,700 | 4,700 | 4,700 | 4,700 | 6,000 | 175.83 |
| 1985-08-21 | 4,700 | 4,700 | 4,670 | 4,670 | 3,000 | 174.71 |
| 1985-08-20 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 175.83 |
| 1985-08-19 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 175.83 |
| 1985-08-16 | 4,720 | 4,730 | 4,720 | 4,730 | 2,000 | 176.96 |
| 1985-08-15 | 4,710 | 4,710 | 4,690 | 4,690 | 11,000 | 175.46 |
| 1985-08-14 | 4,660 | 4,700 | 4,650 | 4,700 | 5,000 | 175.83 |
| 1985-08-13 | 4,630 | 4,630 | 4,630 | 4,630 | 18,000 | 173.21 |
| 1985-08-12 | 4,570 | 4,570 | 4,570 | 4,570 | 1,000 | 170.97 |
| 1985-08-09 | 4,700 | 4,700 | 4,620 | 4,620 | 8,000 | 172.84 |
| 1985-08-08 | 4,500 | 4,700 | 4,500 | 4,700 | 4,000 | 175.83 |
| 1985-08-07 | 4,400 | 4,480 | 4,400 | 4,480 | 13,000 | 167.60 |
| 1985-08-06 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 | 159.75 |
| 1985-08-05 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 159 |
| 1985-08-03 | 4,380 | 4,380 | 4,380 | 4,380 | 3,000 | 163.86 |
| 1985-08-02 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 163.86 |
| 1985-08-01 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 157.88 |
| 1985-07-31 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 157.13 |
| 1985-07-30 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 157.50 |
| 1985-07-29 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 156.75 |
| 1985-07-27 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 158.62 |
| 1985-07-26 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 158.62 |
| 1985-07-25 | 4,230 | 4,230 | 4,230 | 4,230 | 1,000 | 158.25 |
| 1985-07-24 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 163.11 |
| 1985-07-23 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 162.74 |
| 1985-07-22 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 164.61 |
| 1985-07-20 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 164.61 |
| 1985-07-19 | 4,470 | 4,470 | 4,470 | 4,470 | 1,000 | 167.23 |
| 1985-07-03 | 4,620 | 4,620 | 4,620 | 4,620 | 2,000 | 172.84 |
| 1985-07-01 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 181.44 |
| 1985-06-28 | 4,700 | 4,750 | 4,700 | 4,750 | 2,000 | 177.70 |
| 1985-06-27 | 4,800 | 4,850 | 4,650 | 4,650 | 23,000 | 173.96 |
| 1985-06-25 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 164.24 |
| 1985-06-15 | 4,480 | 4,480 | 4,480 | 4,480 | 6,000 | 167.60 |
| 1985-06-13 | 4,480 | 4,480 | 4,480 | 4,480 | 2,000 | 167.60 |
| 1985-06-12 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 167.98 |
| 1985-06-11 | 4,280 | 4,320 | 4,280 | 4,320 | 29,000 | 161.62 |
| 1985-06-05 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 157.50 |
| 1985-05-30 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 156.38 |
| 1985-05-13 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 162.74 |
| 1985-05-10 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 160.87 |
| 1985-04-27 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 157.13 |
| 1985-02-18 | 4,800 | 4,800 | 4,800 | 4,800 | 61,000 | 179.57 |
| 1985-01-24 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 198.28 |
| 1985-01-23 | 5,150 | 5,260 | 5,150 | 5,200 | 10,000 | 194.54 |
| 1985-01-19 | 5,300 | 5,300 | 5,200 | 5,200 | 5,000 | 194.54 |
| 1985-01-09 | 5,110 | 5,110 | 5,110 | 5,110 | 1,000 | 191.17 |
| 1985-01-08 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 187.06 |
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
