7974 任天堂(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 8,270 | 8,270 | 8,270 | 8,270 | 2,000 | 340.33 |
| 1987-12-16 | 8,300 | 8,300 | 8,300 | 8,300 | 1,000 | 341.56 |
| 1987-12-14 | 8,050 | 8,050 | 8,050 | 8,050 | 3,000 | 331.28 |
| 1987-11-19 | 8,300 | 8,300 | 8,300 | 8,300 | 1,000 | 341.56 |
| 1987-11-17 | 8,300 | 8,300 | 8,300 | 8,300 | 1,000 | 341.56 |
| 1987-11-16 | 8,300 | 8,300 | 8,300 | 8,300 | 1,000 | 341.56 |
| 1987-11-09 | 8,250 | 8,250 | 8,200 | 8,200 | 2,000 | 337.45 |
| 1987-11-06 | 8,350 | 8,350 | 8,350 | 8,350 | 1,000 | 343.62 |
| 1987-11-04 | 8,500 | 8,500 | 8,480 | 8,480 | 2,000 | 348.97 |
| 1987-10-31 | 8,200 | 8,200 | 8,200 | 8,200 | 2,000 | 337.45 |
| 1987-10-29 | 8,250 | 8,250 | 8,200 | 8,200 | 4,000 | 337.45 |
| 1987-10-27 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 | 345.68 |
| 1987-10-23 | 8,750 | 8,800 | 8,750 | 8,800 | 18,000 | 362.14 |
| 1987-10-21 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 | 345.68 |
| 1987-10-16 | 11,000 | 11,000 | 11,000 | 11,000 | 1,000 | 452.68 |
| 1987-10-09 | 11,600 | 11,600 | 11,600 | 11,600 | 1,000 | 477.37 |
| 1987-10-08 | 11,600 | 11,600 | 11,600 | 11,600 | 1,000 | 477.37 |
| 1987-09-28 | 10,500 | 10,500 | 10,500 | 10,500 | 5,000 | 432.10 |
| 1987-09-14 | 11,300 | 11,300 | 11,300 | 11,300 | 1,000 | 465.02 |
| 1987-08-28 | 11,900 | 12,100 | 11,900 | 12,100 | 4,000 | 497.94 |
| 1987-08-27 | 12,200 | 12,200 | 12,200 | 12,200 | 6,000 | 502.06 |
| 1987-08-26 | 13,200 | 13,400 | 13,200 | 13,400 | 2,000 | 501.31 |
| 1987-08-20 | 12,400 | 12,400 | 12,400 | 12,400 | 2,000 | 463.90 |
| 1987-08-19 | 12,800 | 12,800 | 12,800 | 12,800 | 1,000 | 478.86 |
| 1987-08-17 | 13,600 | 13,600 | 13,600 | 13,600 | 4,000 | 508.79 |
| 1987-08-13 | 13,400 | 13,400 | 13,400 | 13,400 | 1,000 | 501.31 |
| 1987-08-12 | 13,400 | 13,400 | 13,400 | 13,400 | 1,000 | 501.31 |
| 1987-08-11 | 12,700 | 13,200 | 12,700 | 13,100 | 13,000 | 490.09 |
| 1987-08-10 | 12,400 | 12,400 | 12,400 | 12,400 | 10,000 | 463.90 |
| 1987-08-07 | 12,700 | 12,700 | 12,700 | 12,700 | 1,000 | 475.12 |
| 1987-08-04 | 12,300 | 12,300 | 12,300 | 12,300 | 3,000 | 460.16 |
| 1987-08-01 | 13,000 | 13,000 | 13,000 | 13,000 | 1,000 | 486.35 |
| 1987-07-31 | 12,700 | 12,800 | 12,700 | 12,800 | 2,000 | 478.86 |
| 1987-07-30 | 12,600 | 12,800 | 12,600 | 12,800 | 3,000 | 478.86 |
| 1987-07-29 | 11,200 | 12,000 | 11,200 | 12,000 | 6,000 | 448.93 |
| 1987-07-28 | 11,000 | 11,000 | 11,000 | 11,000 | 1,000 | 411.52 |
| 1987-07-24 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 | 404.04 |
| 1987-07-23 | 10,800 | 10,800 | 10,800 | 10,800 | 3,000 | 404.04 |
| 1987-07-22 | 10,500 | 10,700 | 10,500 | 10,700 | 3,000 | 400.30 |
| 1987-07-21 | 10,300 | 10,300 | 10,300 | 10,300 | 30,000 | 385.34 |
| 1987-07-20 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 | 392.82 |
| 1987-07-13 | 10,500 | 10,800 | 10,500 | 10,800 | 2,000 | 404.04 |
| 1987-07-07 | 10,100 | 10,100 | 10,100 | 10,100 | 1,000 | 377.85 |
| 1987-07-06 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 | 389.08 |
| 1987-07-04 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 | 389.08 |
| 1987-07-03 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 | 381.59 |
| 1987-07-02 | 10,300 | 10,300 | 10,200 | 10,200 | 3,000 | 381.59 |
| 1987-07-01 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 | 385.34 |
| 1987-06-30 | 10,800 | 10,900 | 10,800 | 10,900 | 5,000 | 407.78 |
| 1987-06-29 | 10,700 | 10,700 | 10,700 | 10,700 | 1,000 | 400.30 |
| 1987-06-27 | 11,300 | 11,300 | 11,300 | 11,300 | 4,000 | 422.75 |
| 1987-06-26 | 11,300 | 11,300 | 11,300 | 11,300 | 8,000 | 422.75 |
| 1987-06-25 | 10,900 | 10,900 | 10,900 | 10,900 | 2,000 | 407.78 |
| 1987-06-24 | 11,100 | 11,100 | 11,100 | 11,100 | 1,000 | 415.26 |
| 1987-06-23 | 11,000 | 11,000 | 11,000 | 11,000 | 2,000 | 411.52 |
| 1987-06-22 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 | 404.04 |
| 1987-06-18 | 11,000 | 11,000 | 11,000 | 11,000 | 2,000 | 411.52 |
| 1987-06-17 | 11,000 | 11,000 | 11,000 | 11,000 | 2,000 | 411.52 |
| 1987-06-15 | 9,620 | 9,620 | 9,620 | 9,620 | 1,000 | 359.90 |
| 1987-06-12 | 9,400 | 9,500 | 9,400 | 9,400 | 3,000 | 351.67 |
| 1987-06-11 | 9,500 | 9,500 | 9,500 | 9,500 | 1,000 | 355.41 |
| 1987-06-09 | 9,600 | 9,600 | 9,600 | 9,600 | 1,000 | 359.15 |
| 1987-06-02 | 9,010 | 9,060 | 9,010 | 9,060 | 2,000 | 338.95 |
| 1987-05-30 | 9,200 | 9,200 | 9,200 | 9,200 | 5,000 | 344.18 |
| 1987-05-29 | 9,150 | 9,150 | 9,150 | 9,150 | 1,000 | 342.31 |
| 1987-05-25 | 9,150 | 9,150 | 9,150 | 9,150 | 1,000 | 342.31 |
| 1987-05-22 | 9,150 | 9,150 | 9,150 | 9,150 | 1,000 | 342.31 |
| 1987-05-21 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 346.05 |
| 1987-05-20 | 9,450 | 9,450 | 9,450 | 9,450 | 1,000 | 353.54 |
| 1987-05-08 | 8,880 | 8,880 | 8,880 | 8,880 | 1,000 | 332.21 |
| 1987-04-20 | 9,360 | 9,360 | 9,330 | 9,330 | 14,000 | 349.05 |
| 1987-04-14 | 8,820 | 8,820 | 8,820 | 8,820 | 3,000 | 329.97 |
| 1987-04-10 | 9,200 | 9,200 | 9,200 | 9,200 | 1,000 | 344.18 |
| 1987-04-08 | 9,500 | 9,500 | 9,500 | 9,500 | 2,000 | 355.41 |
| 1987-04-06 | 9,300 | 9,300 | 9,300 | 9,300 | 1,000 | 347.92 |
| 1987-04-04 | 9,200 | 9,200 | 9,200 | 9,200 | 10,000 | 344.18 |
| 1987-04-02 | 9,500 | 9,500 | 9,500 | 9,500 | 4,000 | 355.41 |
| 1987-03-31 | 9,900 | 9,900 | 9,900 | 9,900 | 2,000 | 370.37 |
| 1987-03-28 | 9,750 | 9,750 | 9,750 | 9,750 | 6,000 | 364.76 |
| 1987-03-27 | 10,200 | 10,200 | 10,000 | 10,000 | 12,000 | 374.11 |
| 1987-03-23 | 10,500 | 10,500 | 10,500 | 10,500 | 5,000 | 392.82 |
| 1987-03-20 | 10,300 | 10,300 | 10,300 | 10,300 | 38,000 | 385.34 |
| 1987-03-19 | 10,000 | 10,000 | 10,000 | 10,000 | 3,000 | 374.11 |
| 1987-03-17 | 10,300 | 10,400 | 10,300 | 10,400 | 23,000 | 389.08 |
| 1987-03-11 | 9,320 | 9,320 | 9,320 | 9,320 | 1,000 | 348.67 |
| 1987-03-04 | 9,760 | 9,760 | 9,560 | 9,560 | 23,000 | 357.65 |
| 1987-03-03 | 9,760 | 9,760 | 9,760 | 9,760 | 5,000 | 365.13 |
| 1987-02-25 | 9,990 | 9,990 | 9,990 | 9,990 | 1,000 | 373.74 |
| 1987-02-24 | 10,000 | 10,000 | 10,000 | 10,000 | 4,000 | 374.11 |
| 1987-02-20 | 10,000 | 10,200 | 10,000 | 10,000 | 5,000 | 374.11 |
| 1987-02-17 | 12,400 | 12,500 | 12,400 | 12,500 | 2,000 | 467.64 |
| 1987-02-16 | 12,100 | 12,100 | 12,100 | 12,100 | 1,000 | 452.68 |
| 1987-02-13 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 448.93 |
| 1987-02-12 | 12,200 | 12,200 | 12,200 | 12,200 | 1,000 | 456.42 |
| 1987-02-10 | 12,200 | 12,200 | 12,200 | 12,200 | 1,000 | 456.42 |
| 1987-02-09 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 448.93 |
| 1987-02-06 | 12,400 | 12,400 | 12,400 | 12,400 | 2,000 | 463.90 |
| 1987-01-21 | 12,000 | 12,000 | 12,000 | 12,000 | 3,000 | 448.93 |
| 1987-01-19 | 12,900 | 12,900 | 12,900 | 12,900 | 2,000 | 482.60 |
| 1987-01-14 | 13,000 | 13,000 | 13,000 | 13,000 | 5,000 | 486.35 |
| 1987-01-13 | 13,000 | 13,100 | 12,900 | 13,100 | 8,000 | 490.09 |
| 1987-01-09 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 448.93 |
| 1987-01-06 | 12,200 | 12,200 | 12,200 | 12,200 | 1,000 | 456.42 |
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
