7974 任天堂(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 9,500 | 9,500 | 9,500 | 9,500 | 1,000 | 469.14 |
| 1988-12-27 | 9,310 | 9,400 | 9,310 | 9,400 | 3,000 | 464.20 |
| 1988-12-26 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 456.79 |
| 1988-12-23 | 9,100 | 9,200 | 9,100 | 9,200 | 3,000 | 454.32 |
| 1988-12-22 | 9,100 | 9,100 | 9,100 | 9,100 | 1,000 | 449.38 |
| 1988-12-21 | 9,180 | 9,200 | 9,180 | 9,200 | 2,000 | 454.32 |
| 1988-12-19 | 9,300 | 9,300 | 9,200 | 9,200 | 2,000 | 454.32 |
| 1988-12-16 | 9,250 | 9,250 | 9,150 | 9,150 | 2,000 | 451.85 |
| 1988-12-14 | 9,610 | 9,650 | 9,450 | 9,650 | 34,000 | 476.54 |
| 1988-12-13 | 9,190 | 9,510 | 9,190 | 9,510 | 6,000 | 469.63 |
| 1988-12-12 | 9,180 | 9,250 | 9,180 | 9,250 | 13,000 | 456.79 |
| 1988-12-07 | 8,960 | 8,960 | 8,960 | 8,960 | 2,000 | 442.47 |
| 1988-12-01 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 | 414.82 |
| 1988-11-30 | 8,400 | 8,400 | 8,400 | 8,400 | 2,000 | 414.82 |
| 1988-11-29 | 8,590 | 8,590 | 8,500 | 8,500 | 3,000 | 419.75 |
| 1988-11-26 | 7,550 | 7,650 | 7,550 | 7,650 | 14,000 | 377.78 |
| 1988-11-25 | 7,200 | 7,550 | 7,200 | 7,550 | 4,000 | 372.84 |
| 1988-11-22 | 6,880 | 6,880 | 6,880 | 6,880 | 9,000 | 339.75 |
| 1988-11-15 | 6,970 | 7,070 | 6,970 | 7,070 | 15,000 | 349.14 |
| 1988-11-11 | 7,020 | 7,020 | 7,020 | 7,020 | 1,000 | 346.67 |
| 1988-11-10 | 7,000 | 7,000 | 7,000 | 7,000 | 4,000 | 345.68 |
| 1988-11-02 | 7,060 | 7,060 | 7,000 | 7,000 | 4,000 | 345.68 |
| 1988-10-31 | 7,110 | 7,110 | 7,110 | 7,110 | 1,000 | 351.11 |
| 1988-10-29 | 7,000 | 7,010 | 7,000 | 7,010 | 2,000 | 346.17 |
| 1988-10-27 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 | 343.21 |
| 1988-10-26 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 | 348.15 |
| 1988-10-18 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 | 365.43 |
| 1988-10-13 | 7,400 | 7,400 | 7,400 | 7,400 | 2,000 | 365.43 |
| 1988-10-11 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 | 375.31 |
| 1988-10-07 | 7,550 | 7,550 | 7,550 | 7,550 | 1,000 | 372.84 |
| 1988-10-06 | 7,750 | 7,750 | 7,750 | 7,750 | 1,000 | 382.72 |
| 1988-10-05 | 7,870 | 7,870 | 7,870 | 7,870 | 2,000 | 388.64 |
| 1988-09-30 | 8,000 | 8,000 | 8,000 | 8,000 | 3,000 | 395.06 |
| 1988-09-28 | 7,850 | 7,850 | 7,850 | 7,850 | 60,000 | 387.65 |
| 1988-09-27 | 7,850 | 7,850 | 7,850 | 7,850 | 61,000 | 387.65 |
| 1988-09-22 | 7,810 | 7,810 | 7,810 | 7,810 | 2,000 | 385.68 |
| 1988-09-16 | 8,150 | 8,150 | 8,150 | 8,150 | 1,000 | 402.47 |
| 1988-09-09 | 8,300 | 8,300 | 8,300 | 8,300 | 1,000 | 409.88 |
| 1988-08-27 | 8,600 | 8,600 | 8,600 | 8,600 | 1,000 | 424.69 |
| 1988-08-26 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 | 419.75 |
| 1988-08-25 | 10,700 | 10,700 | 10,700 | 10,700 | 1,000 | 440.33 |
| 1988-08-24 | 10,600 | 10,700 | 10,500 | 10,700 | 134,000 | 440.33 |
| 1988-08-18 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 | 427.98 |
| 1988-08-17 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 | 444.44 |
| 1988-08-11 | 10,700 | 10,700 | 10,700 | 10,700 | 1,000 | 440.33 |
| 1988-08-10 | 10,700 | 10,700 | 10,700 | 10,700 | 1,000 | 440.33 |
| 1988-08-03 | 11,000 | 11,000 | 11,000 | 11,000 | 1,000 | 452.68 |
| 1988-07-29 | 11,700 | 11,700 | 11,700 | 11,700 | 1,000 | 481.48 |
| 1988-07-27 | 10,500 | 10,500 | 10,500 | 10,500 | 1,000 | 432.10 |
| 1988-07-20 | 9,900 | 9,900 | 9,900 | 9,900 | 5,000 | 407.41 |
| 1988-07-14 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 | 411.52 |
| 1988-07-11 | 10,200 | 10,200 | 10,200 | 10,200 | 2,000 | 419.75 |
| 1988-07-06 | 10,400 | 10,400 | 10,400 | 10,400 | 3,000 | 427.98 |
| 1988-07-05 | 10,400 | 10,400 | 10,400 | 10,400 | 7,000 | 427.98 |
| 1988-07-02 | 10,500 | 10,500 | 10,500 | 10,500 | 2,000 | 432.10 |
| 1988-06-29 | 10,700 | 10,700 | 10,700 | 10,700 | 3,000 | 440.33 |
| 1988-06-28 | 11,200 | 11,200 | 11,000 | 11,000 | 3,000 | 452.68 |
| 1988-06-27 | 11,400 | 11,400 | 11,000 | 11,000 | 3,000 | 452.68 |
| 1988-06-25 | 11,700 | 11,900 | 11,700 | 11,900 | 4,000 | 489.71 |
| 1988-06-24 | 10,700 | 10,700 | 10,700 | 10,700 | 6,000 | 440.33 |
| 1988-06-23 | 9,800 | 9,830 | 9,800 | 9,830 | 2,000 | 404.53 |
| 1988-06-22 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 | 403.29 |
| 1988-06-21 | 9,810 | 9,810 | 9,810 | 9,810 | 1,000 | 403.70 |
| 1988-06-16 | 9,400 | 9,400 | 9,400 | 9,400 | 5,000 | 386.83 |
| 1988-06-15 | 9,360 | 9,400 | 9,320 | 9,320 | 6,000 | 383.54 |
| 1988-06-14 | 9,370 | 9,370 | 9,360 | 9,360 | 9,000 | 385.19 |
| 1988-06-09 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 380.66 |
| 1988-06-07 | 9,330 | 9,330 | 9,330 | 9,330 | 1,000 | 383.95 |
| 1988-06-03 | 9,250 | 9,360 | 9,250 | 9,300 | 3,000 | 382.72 |
| 1988-06-01 | 9,120 | 9,120 | 9,120 | 9,120 | 1,000 | 375.31 |
| 1988-05-30 | 9,110 | 9,110 | 9,110 | 9,110 | 1,000 | 374.90 |
| 1988-05-28 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 380.66 |
| 1988-05-26 | 9,380 | 9,380 | 9,380 | 9,380 | 1,000 | 386.01 |
| 1988-05-24 | 9,350 | 9,400 | 9,350 | 9,400 | 2,000 | 386.83 |
| 1988-05-20 | 9,450 | 9,450 | 9,450 | 9,450 | 1,000 | 388.89 |
| 1988-05-19 | 9,410 | 9,410 | 9,410 | 9,410 | 1,000 | 387.24 |
| 1988-05-17 | 9,550 | 9,550 | 9,550 | 9,550 | 1,000 | 393 |
| 1988-05-13 | 9,450 | 9,450 | 9,450 | 9,450 | 1,000 | 388.89 |
| 1988-05-11 | 9,700 | 9,700 | 9,600 | 9,600 | 2,000 | 395.06 |
| 1988-05-10 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 | 403.29 |
| 1988-05-09 | 9,760 | 9,760 | 9,760 | 9,760 | 3,000 | 401.65 |
| 1988-05-07 | 9,860 | 9,860 | 9,860 | 9,860 | 1,000 | 405.76 |
| 1988-05-06 | 9,800 | 9,860 | 9,800 | 9,860 | 3,000 | 405.76 |
| 1988-05-02 | 9,750 | 9,800 | 9,750 | 9,800 | 4,000 | 403.29 |
| 1988-04-30 | 9,500 | 9,580 | 9,500 | 9,580 | 5,000 | 394.24 |
| 1988-04-28 | 9,370 | 9,370 | 9,370 | 9,370 | 1,000 | 385.60 |
| 1988-04-27 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 | 384.77 |
| 1988-04-26 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 380.66 |
| 1988-04-23 | 9,220 | 9,220 | 9,220 | 9,220 | 1,000 | 379.42 |
| 1988-04-22 | 9,200 | 9,200 | 9,150 | 9,150 | 2,000 | 376.54 |
| 1988-04-21 | 9,200 | 9,200 | 9,150 | 9,150 | 4,000 | 376.54 |
| 1988-04-20 | 9,200 | 9,200 | 9,200 | 9,200 | 1,000 | 378.60 |
| 1988-04-19 | 9,200 | 9,200 | 9,200 | 9,200 | 1,000 | 378.60 |
| 1988-04-18 | 9,390 | 9,390 | 9,390 | 9,390 | 1,000 | 386.42 |
| 1988-04-15 | 9,390 | 9,390 | 9,390 | 9,390 | 1,000 | 386.42 |
| 1988-04-14 | 9,600 | 9,600 | 9,600 | 9,600 | 1,000 | 395.06 |
| 1988-04-13 | 9,530 | 9,530 | 9,530 | 9,530 | 1,000 | 392.18 |
| 1988-04-12 | 9,350 | 9,350 | 9,350 | 9,350 | 1,000 | 384.77 |
| 1988-04-11 | 9,300 | 9,300 | 9,300 | 9,300 | 1,000 | 382.72 |
| 1988-04-08 | 9,420 | 9,420 | 9,420 | 9,420 | 1,000 | 387.65 |
| 1988-04-07 | 9,390 | 9,390 | 9,390 | 9,390 | 1,000 | 386.42 |
| 1988-04-06 | 9,460 | 9,460 | 9,460 | 9,460 | 1,000 | 389.30 |
| 1988-04-05 | 9,130 | 9,130 | 9,130 | 9,130 | 1,000 | 375.72 |
| 1988-04-04 | 9,060 | 9,060 | 9,060 | 9,060 | 1,000 | 372.84 |
| 1988-04-02 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 370.37 |
| 1988-04-01 | 8,860 | 8,860 | 8,860 | 8,860 | 1,000 | 364.61 |
| 1988-03-31 | 8,900 | 8,900 | 8,900 | 8,900 | 1,000 | 366.26 |
| 1988-03-30 | 9,010 | 9,010 | 9,010 | 9,010 | 1,000 | 370.78 |
| 1988-03-29 | 8,750 | 8,770 | 8,750 | 8,760 | 6,000 | 360.49 |
| 1988-03-28 | 8,780 | 8,780 | 8,780 | 8,780 | 1,000 | 361.32 |
| 1988-03-26 | 8,900 | 8,900 | 8,900 | 8,900 | 1,000 | 366.26 |
| 1988-03-25 | 8,890 | 8,890 | 8,890 | 8,890 | 1,000 | 365.84 |
| 1988-03-24 | 8,920 | 8,920 | 8,920 | 8,920 | 1,000 | 367.08 |
| 1988-03-23 | 8,890 | 8,890 | 8,890 | 8,890 | 1,000 | 365.84 |
| 1988-03-22 | 8,970 | 8,980 | 8,970 | 8,980 | 6,000 | 369.55 |
| 1988-03-18 | 9,010 | 9,010 | 9,010 | 9,010 | 2,000 | 370.78 |
| 1988-03-17 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 370.37 |
| 1988-03-16 | 9,080 | 9,080 | 9,000 | 9,000 | 6,000 | 370.37 |
| 1988-03-15 | 9,100 | 9,100 | 9,100 | 9,100 | 5,000 | 374.49 |
| 1988-03-14 | 9,000 | 9,000 | 8,900 | 8,900 | 2,000 | 366.26 |
| 1988-03-11 | 9,000 | 9,000 | 9,000 | 9,000 | 2,000 | 370.37 |
| 1988-03-10 | 9,070 | 9,070 | 9,070 | 9,070 | 1,000 | 373.25 |
| 1988-03-09 | 9,100 | 9,100 | 9,100 | 9,100 | 1,000 | 374.49 |
| 1988-03-08 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 380.66 |
| 1988-03-07 | 9,200 | 9,200 | 9,200 | 9,200 | 1,000 | 378.60 |
| 1988-03-05 | 9,250 | 9,250 | 9,250 | 9,250 | 1,000 | 380.66 |
| 1988-03-04 | 9,370 | 9,370 | 9,370 | 9,370 | 1,000 | 385.60 |
| 1988-03-03 | 9,400 | 9,400 | 9,400 | 9,400 | 1,000 | 386.83 |
| 1988-03-02 | 9,450 | 9,450 | 9,450 | 9,450 | 1,000 | 388.89 |
| 1988-03-01 | 9,220 | 9,270 | 9,220 | 9,270 | 2,000 | 381.48 |
| 1988-02-29 | 9,200 | 9,220 | 9,200 | 9,220 | 31,000 | 379.42 |
| 1988-02-27 | 9,200 | 9,200 | 9,200 | 9,200 | 1,000 | 378.60 |
| 1988-02-26 | 9,300 | 9,300 | 9,300 | 9,300 | 1,000 | 382.72 |
| 1988-02-25 | 10,300 | 10,300 | 10,300 | 10,300 | 1,000 | 423.87 |
| 1988-02-24 | 10,200 | 10,300 | 10,200 | 10,300 | 5,000 | 423.87 |
| 1988-02-23 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 | 419.75 |
| 1988-02-22 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 | 419.75 |
| 1988-02-19 | 10,900 | 10,900 | 10,900 | 10,900 | 1,000 | 448.56 |
| 1988-02-12 | 9,470 | 9,470 | 9,470 | 9,470 | 7,000 | 389.71 |
| 1988-02-04 | 9,200 | 9,200 | 9,200 | 9,200 | 1,000 | 378.60 |
| 1988-02-03 | 8,700 | 8,800 | 8,700 | 8,800 | 6,000 | 362.14 |
| 1988-02-01 | 8,800 | 8,800 | 8,800 | 8,800 | 1,000 | 362.14 |
| 1988-01-29 | 9,010 | 9,010 | 9,010 | 9,010 | 3,000 | 370.78 |
| 1988-01-27 | 8,500 | 8,800 | 8,500 | 8,800 | 6,000 | 362.14 |
| 1988-01-04 | 7,890 | 7,890 | 7,890 | 7,890 | 6,000 | 324.69 |
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
