7974 任天堂(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 12,200 | 12,400 | 12,200 | 12,400 | 2,000 | 463.90 |
| 1986-12-22 | 12,600 | 12,600 | 12,600 | 12,600 | 21,000 | 471.38 |
| 1986-12-11 | 13,000 | 13,000 | 13,000 | 13,000 | 1,000 | 486.35 |
| 1986-12-10 | 12,800 | 12,800 | 12,800 | 12,800 | 2,000 | 478.86 |
| 1986-12-06 | 12,800 | 12,800 | 12,800 | 12,800 | 2,000 | 478.86 |
| 1986-12-04 | 14,100 | 14,100 | 14,100 | 14,100 | 1,000 | 527.50 |
| 1986-12-03 | 14,000 | 14,200 | 14,000 | 14,200 | 24,000 | 531.24 |
| 1986-12-01 | 14,200 | 14,700 | 14,200 | 14,700 | 8,000 | 549.94 |
| 1986-11-29 | 14,200 | 14,400 | 14,200 | 14,400 | 13,000 | 538.72 |
| 1986-11-28 | 13,900 | 14,100 | 13,900 | 14,000 | 10,000 | 523.76 |
| 1986-11-27 | 13,600 | 13,600 | 13,600 | 13,600 | 1,000 | 508.79 |
| 1986-11-26 | 13,000 | 13,500 | 13,000 | 13,500 | 9,000 | 505.05 |
| 1986-11-21 | 12,000 | 12,500 | 12,000 | 12,500 | 15,000 | 467.64 |
| 1986-11-19 | 11,300 | 11,300 | 11,300 | 11,300 | 2,000 | 422.75 |
| 1986-10-24 | 11,600 | 11,600 | 11,600 | 11,600 | 1,000 | 433.97 |
| 1986-10-22 | 10,400 | 10,500 | 10,300 | 10,500 | 12,000 | 392.82 |
| 1986-10-21 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 | 374.11 |
| 1986-10-20 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 | 385.34 |
| 1986-10-16 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 | 396.56 |
| 1986-10-08 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 | 404.04 |
| 1986-09-26 | 11,800 | 11,800 | 11,800 | 11,800 | 7,000 | 441.45 |
| 1986-09-25 | 11,400 | 11,400 | 11,400 | 11,400 | 16,000 | 426.49 |
| 1986-09-19 | 10,200 | 10,200 | 10,200 | 10,200 | 30,000 | 381.59 |
| 1986-09-05 | 11,400 | 11,400 | 11,400 | 11,400 | 3,000 | 426.49 |
| 1986-09-01 | 12,100 | 12,100 | 12,000 | 12,000 | 3,000 | 448.93 |
| 1986-08-30 | 12,000 | 12,000 | 11,900 | 11,900 | 7,000 | 445.19 |
| 1986-08-29 | 12,100 | 12,100 | 12,100 | 12,100 | 1,000 | 452.68 |
| 1986-08-27 | 11,500 | 11,500 | 11,400 | 11,400 | 4,000 | 426.49 |
| 1986-08-19 | 11,900 | 11,900 | 11,900 | 11,900 | 2,000 | 445.19 |
| 1986-08-15 | 12,500 | 12,500 | 12,500 | 12,500 | 1,000 | 467.64 |
| 1986-08-11 | 12,200 | 12,200 | 12,200 | 12,200 | 1,000 | 456.42 |
| 1986-08-08 | 12,100 | 12,100 | 12,100 | 12,100 | 3,000 | 452.68 |
| 1986-08-01 | 13,850 | 13,850 | 13,640 | 13,640 | 4,000 | 510.29 |
| 1986-07-31 | 14,040 | 14,040 | 14,040 | 14,040 | 1,000 | 525.25 |
| 1986-07-30 | 13,640 | 13,640 | 13,640 | 13,640 | 1,000 | 510.29 |
| 1986-07-29 | 13,600 | 13,610 | 13,540 | 13,540 | 5,000 | 506.55 |
| 1986-07-26 | 13,510 | 13,620 | 13,510 | 13,620 | 3,000 | 509.54 |
| 1986-07-25 | 12,800 | 13,500 | 12,800 | 13,500 | 8,000 | 505.05 |
| 1986-07-24 | 12,500 | 13,000 | 12,500 | 13,000 | 27,000 | 486.35 |
| 1986-07-23 | 12,200 | 12,200 | 12,200 | 12,200 | 1,000 | 456.42 |
| 1986-07-19 | 12,300 | 12,300 | 12,300 | 12,300 | 1,000 | 460.16 |
| 1986-07-18 | 12,300 | 12,300 | 12,100 | 12,100 | 121,000 | 452.68 |
| 1986-07-17 | 12,410 | 12,410 | 12,410 | 12,410 | 4,000 | 464.27 |
| 1986-07-16 | 11,810 | 12,010 | 11,810 | 12,010 | 2,000 | 449.31 |
| 1986-07-15 | 12,000 | 12,040 | 11,910 | 11,910 | 5,000 | 445.57 |
| 1986-07-14 | 11,650 | 12,010 | 11,650 | 12,010 | 116,000 | 449.31 |
| 1986-07-11 | 10,950 | 11,550 | 10,950 | 11,550 | 61,000 | 432.10 |
| 1986-07-08 | 11,220 | 11,220 | 11,210 | 11,210 | 2,000 | 419.38 |
| 1986-07-07 | 11,310 | 11,320 | 11,220 | 11,220 | 3,000 | 419.75 |
| 1986-07-05 | 11,000 | 11,400 | 11,000 | 11,250 | 133,000 | 420.88 |
| 1986-07-04 | 11,050 | 11,050 | 11,050 | 11,050 | 86,000 | 413.39 |
| 1986-07-03 | 10,980 | 11,010 | 10,980 | 11,000 | 121,000 | 411.52 |
| 1986-07-02 | 10,490 | 11,000 | 10,490 | 11,000 | 6,000 | 411.52 |
| 1986-07-01 | 10,380 | 10,380 | 10,350 | 10,350 | 128,000 | 387.21 |
| 1986-06-30 | 10,100 | 10,400 | 10,100 | 10,400 | 24,000 | 389.08 |
| 1986-06-27 | 9,800 | 9,800 | 9,800 | 9,800 | 2,000 | 366.63 |
| 1986-06-25 | 10,120 | 10,250 | 10,120 | 10,250 | 2,000 | 383.46 |
| 1986-06-24 | 9,600 | 9,600 | 9,600 | 9,600 | 2,000 | 359.15 |
| 1986-06-21 | 9,600 | 9,600 | 9,600 | 9,600 | 2,000 | 359.15 |
| 1986-06-19 | 9,790 | 9,800 | 9,790 | 9,800 | 3,000 | 366.63 |
| 1986-06-18 | 9,200 | 9,460 | 9,200 | 9,460 | 2,000 | 353.91 |
| 1986-06-13 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 336.70 |
| 1986-06-12 | 8,900 | 8,900 | 8,900 | 8,900 | 1,000 | 332.96 |
| 1986-06-06 | 9,200 | 9,200 | 9,100 | 9,110 | 40,000 | 340.82 |
| 1986-06-05 | 9,150 | 9,150 | 9,150 | 9,150 | 2,000 | 342.31 |
| 1986-06-03 | 9,100 | 9,100 | 9,100 | 9,100 | 30,000 | 340.44 |
| 1986-05-30 | 8,850 | 8,850 | 8,850 | 8,850 | 1,000 | 331.09 |
| 1986-05-28 | 8,600 | 8,600 | 8,600 | 8,600 | 50,000 | 321.74 |
| 1986-05-26 | 8,710 | 8,710 | 8,710 | 8,710 | 3,000 | 325.85 |
| 1986-05-23 | 8,850 | 8,850 | 8,850 | 8,850 | 1,000 | 331.09 |
| 1986-05-17 | 8,450 | 8,450 | 8,450 | 8,450 | 2,000 | 316.12 |
| 1986-05-14 | 9,010 | 9,010 | 9,010 | 9,010 | 1,000 | 337.07 |
| 1986-05-09 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 346.05 |
| 1986-05-06 | 9,350 | 9,350 | 9,350 | 9,350 | 2,000 | 349.79 |
| 1986-05-02 | 9,410 | 9,460 | 9,410 | 9,450 | 3,000 | 353.54 |
| 1986-04-30 | 9,950 | 9,950 | 9,950 | 9,950 | 1,000 | 372.24 |
| 1986-04-25 | 9,560 | 9,560 | 9,560 | 9,560 | 2,000 | 357.65 |
| 1986-04-24 | 9,550 | 9,550 | 9,550 | 9,550 | 1,000 | 357.28 |
| 1986-04-21 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 | 374.11 |
| 1986-04-17 | 10,300 | 10,310 | 10,090 | 10,090 | 8,000 | 377.48 |
| 1986-04-16 | 9,770 | 10,100 | 9,770 | 10,100 | 11,000 | 377.85 |
| 1986-04-15 | 9,470 | 9,470 | 9,470 | 9,470 | 2,000 | 354.28 |
| 1986-04-14 | 9,940 | 9,950 | 9,800 | 9,830 | 5,000 | 367.75 |
| 1986-04-11 | 9,990 | 10,000 | 9,990 | 9,990 | 5,000 | 373.74 |
| 1986-04-10 | 9,780 | 10,030 | 9,740 | 9,990 | 11,000 | 373.74 |
| 1986-04-09 | 9,780 | 9,780 | 9,680 | 9,680 | 76,000 | 362.14 |
| 1986-04-08 | 9,500 | 9,820 | 9,420 | 9,820 | 57,000 | 367.38 |
| 1986-04-07 | 9,200 | 9,300 | 9,200 | 9,300 | 5,000 | 347.92 |
| 1986-04-05 | 9,200 | 9,200 | 9,200 | 9,200 | 2,000 | 344.18 |
| 1986-04-04 | 8,700 | 9,150 | 8,700 | 9,100 | 69,000 | 340.44 |
| 1986-04-03 | 8,690 | 8,690 | 8,690 | 8,690 | 2,000 | 325.10 |
| 1986-04-02 | 8,870 | 9,010 | 8,870 | 8,990 | 7,000 | 336.33 |
| 1986-04-01 | 8,970 | 8,970 | 8,970 | 8,970 | 84,000 | 335.58 |
| 1986-03-31 | 9,020 | 9,020 | 8,920 | 8,920 | 15,000 | 333.71 |
| 1986-03-29 | 8,820 | 8,820 | 8,820 | 8,820 | 3,000 | 329.97 |
| 1986-03-28 | 8,400 | 8,700 | 8,400 | 8,700 | 10,000 | 325.48 |
| 1986-03-27 | 8,500 | 8,500 | 8,450 | 8,450 | 6,000 | 316.12 |
| 1986-03-26 | 8,420 | 8,420 | 8,420 | 8,420 | 1,000 | 315 |
| 1986-03-25 | 8,450 | 8,610 | 8,450 | 8,600 | 14,000 | 321.74 |
| 1986-03-22 | 8,850 | 8,850 | 8,790 | 8,800 | 35,000 | 329.22 |
| 1986-03-20 | 8,850 | 8,900 | 8,790 | 8,790 | 34,000 | 328.84 |
| 1986-03-19 | 8,500 | 8,600 | 8,500 | 8,570 | 7,000 | 320.61 |
| 1986-03-18 | 8,600 | 8,600 | 8,600 | 8,600 | 2,000 | 321.74 |
| 1986-03-15 | 8,900 | 8,950 | 8,900 | 8,950 | 8,000 | 334.83 |
| 1986-03-14 | 8,900 | 8,900 | 8,900 | 8,900 | 1,000 | 332.96 |
| 1986-03-12 | 9,350 | 9,350 | 9,020 | 9,150 | 11,000 | 342.31 |
| 1986-03-11 | 8,900 | 9,310 | 8,900 | 9,310 | 210,000 | 348.30 |
| 1986-03-07 | 8,550 | 8,700 | 8,550 | 8,590 | 58,000 | 321.36 |
| 1986-03-06 | 8,210 | 8,500 | 8,210 | 8,500 | 10,000 | 318 |
| 1986-03-05 | 7,850 | 8,360 | 7,850 | 8,310 | 118,000 | 310.89 |
| 1986-03-04 | 7,740 | 7,870 | 7,740 | 7,850 | 68,000 | 293.68 |
| 1986-03-03 | 7,700 | 7,800 | 7,700 | 7,800 | 2,000 | 291.81 |
| 1986-03-01 | 7,490 | 7,550 | 7,490 | 7,550 | 45,000 | 282.45 |
| 1986-02-28 | 7,610 | 7,610 | 7,610 | 7,610 | 46,000 | 284.70 |
| 1986-02-27 | 7,680 | 7,680 | 7,610 | 7,630 | 55,000 | 285.45 |
| 1986-02-26 | 7,690 | 7,700 | 7,690 | 7,700 | 3,000 | 288.07 |
| 1986-02-24 | 7,270 | 7,380 | 7,270 | 7,380 | 6,000 | 276.09 |
| 1986-02-22 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 | 276.84 |
| 1986-02-21 | 7,300 | 7,300 | 7,300 | 7,300 | 3,000 | 273.10 |
| 1986-02-20 | 7,390 | 7,390 | 7,390 | 7,390 | 2,000 | 276.47 |
| 1986-02-19 | 7,290 | 7,290 | 7,290 | 7,290 | 1,000 | 272.73 |
| 1986-02-18 | 7,360 | 7,400 | 7,360 | 7,400 | 3,000 | 276.84 |
| 1986-02-17 | 7,310 | 7,360 | 7,310 | 7,360 | 3,000 | 275.35 |
| 1986-02-15 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 | 278.71 |
| 1986-02-14 | 7,550 | 7,550 | 7,550 | 7,550 | 1,000 | 282.45 |
| 1986-02-13 | 7,690 | 7,690 | 7,690 | 7,690 | 2,000 | 287.69 |
| 1986-02-12 | 7,990 | 7,990 | 7,890 | 7,890 | 3,000 | 295.17 |
| 1986-02-10 | 7,590 | 7,900 | 7,590 | 7,900 | 17,000 | 295.55 |
| 1986-02-07 | 7,300 | 7,600 | 7,300 | 7,590 | 9,000 | 283.95 |
| 1986-02-06 | 7,180 | 7,180 | 7,180 | 7,180 | 1,000 | 268.61 |
| 1986-02-05 | 7,000 | 7,130 | 7,000 | 7,000 | 5,000 | 261.88 |
| 1986-02-04 | 7,300 | 7,300 | 7,130 | 7,130 | 11,000 | 266.74 |
| 1986-02-03 | 7,380 | 7,400 | 7,370 | 7,370 | 6,000 | 275.72 |
| 1986-02-01 | 7,300 | 7,300 | 7,300 | 7,300 | 2,000 | 273.10 |
| 1986-01-31 | 7,460 | 7,500 | 7,360 | 7,360 | 16,000 | 275.35 |
| 1986-01-30 | 7,350 | 7,350 | 7,150 | 7,300 | 21,000 | 273.10 |
| 1986-01-29 | 7,660 | 7,700 | 7,400 | 7,400 | 56,000 | 276.84 |
| 1986-01-28 | 7,750 | 7,750 | 7,650 | 7,750 | 18,000 | 289.94 |
| 1986-01-27 | 7,740 | 7,810 | 7,740 | 7,800 | 19,000 | 291.81 |
| 1986-01-25 | 7,500 | 7,590 | 7,490 | 7,590 | 19,000 | 283.95 |
| 1986-01-24 | 7,600 | 7,600 | 7,410 | 7,410 | 17,000 | 277.22 |
| 1986-01-23 | 7,090 | 7,600 | 7,090 | 7,600 | 43,000 | 284.33 |
| 1986-01-22 | 6,910 | 7,160 | 6,910 | 7,050 | 39,000 | 263.75 |
| 1986-01-21 | 6,760 | 6,810 | 6,760 | 6,810 | 2,000 | 254.77 |
| 1986-01-20 | 6,830 | 6,830 | 6,760 | 6,760 | 3,000 | 252.90 |
| 1986-01-18 | 6,950 | 6,960 | 6,880 | 6,910 | 6,000 | 258.51 |
| 1986-01-17 | 6,830 | 7,000 | 6,800 | 6,890 | 14,000 | 257.76 |
| 1986-01-16 | 6,670 | 6,770 | 6,670 | 6,770 | 8,000 | 253.27 |
| 1986-01-14 | 6,430 | 6,590 | 6,400 | 6,590 | 14,000 | 246.54 |
| 1986-01-13 | 6,440 | 6,440 | 6,380 | 6,380 | 12,000 | 238.68 |
| 1986-01-10 | 6,420 | 6,450 | 6,420 | 6,420 | 12,000 | 240.18 |
| 1986-01-09 | 6,330 | 6,410 | 6,300 | 6,410 | 18,000 | 239.81 |
| 1986-01-08 | 6,200 | 6,330 | 6,200 | 6,330 | 9,000 | 236.81 |
| 1986-01-07 | 6,250 | 6,250 | 6,180 | 6,220 | 7,000 | 232.70 |
| 1986-01-06 | 6,400 | 6,400 | 6,300 | 6,300 | 11,000 | 235.69 |
| 1986-01-04 | 6,260 | 6,360 | 6,260 | 6,360 | 4,000 | 237.94 |
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
