7974 任天堂(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 15,100 | 15,100 | 15,000 | 15,000 | 3,000 | 1,111.11 |
| 1989-12-28 | 15,300 | 15,300 | 15,300 | 15,300 | 3,000 | 1,133.33 |
| 1989-12-27 | 15,000 | 15,300 | 14,900 | 15,300 | 4,000 | 1,133.33 |
| 1989-12-26 | 15,000 | 15,100 | 14,900 | 15,100 | 7,000 | 1,118.52 |
| 1989-12-25 | 14,600 | 15,000 | 14,600 | 14,900 | 9,000 | 1,103.70 |
| 1989-12-22 | 14,400 | 14,600 | 14,300 | 14,300 | 28,000 | 1,059.26 |
| 1989-12-21 | 14,800 | 14,800 | 14,500 | 14,600 | 13,000 | 1,081.48 |
| 1989-12-20 | 15,000 | 15,000 | 15,000 | 15,000 | 2,000 | 1,111.11 |
| 1989-12-19 | 15,100 | 15,100 | 15,100 | 15,100 | 4,000 | 1,118.52 |
| 1989-12-18 | 15,600 | 15,600 | 15,600 | 15,600 | 5,000 | 1,155.56 |
| 1989-12-15 | 15,700 | 15,700 | 15,300 | 15,400 | 5,000 | 1,140.74 |
| 1989-12-14 | 15,700 | 15,700 | 15,500 | 15,500 | 22,000 | 1,148.15 |
| 1989-12-13 | 15,800 | 15,800 | 15,600 | 15,800 | 40,000 | 1,170.37 |
| 1989-12-12 | 15,400 | 15,600 | 15,400 | 15,600 | 14,000 | 1,155.56 |
| 1989-12-11 | 15,400 | 15,400 | 15,200 | 15,200 | 31,000 | 1,125.93 |
| 1989-12-08 | 16,300 | 16,300 | 16,000 | 16,000 | 45,000 | 1,185.19 |
| 1989-12-07 | 16,500 | 16,700 | 16,100 | 16,300 | 15,000 | 1,207.41 |
| 1989-12-06 | 16,000 | 16,500 | 16,000 | 16,300 | 7,000 | 1,207.41 |
| 1989-12-05 | 16,300 | 16,500 | 16,100 | 16,200 | 16,000 | 1,200 |
| 1989-12-04 | 16,200 | 16,600 | 16,200 | 16,600 | 7,000 | 1,229.63 |
| 1989-12-01 | 16,200 | 16,200 | 16,000 | 16,200 | 109,000 | 1,200 |
| 1989-11-30 | 15,700 | 16,200 | 15,700 | 16,000 | 11,000 | 1,185.19 |
| 1989-11-29 | 16,000 | 16,100 | 15,700 | 15,700 | 5,000 | 1,162.96 |
| 1989-11-28 | 16,300 | 16,300 | 15,900 | 16,100 | 8,000 | 1,192.59 |
| 1989-11-27 | 16,400 | 16,700 | 16,400 | 16,700 | 25,000 | 1,237.04 |
| 1989-11-24 | 16,600 | 16,600 | 16,500 | 16,500 | 2,000 | 1,222.22 |
| 1989-11-22 | 17,200 | 17,200 | 17,000 | 17,200 | 20,000 | 1,274.07 |
| 1989-11-21 | 16,900 | 17,300 | 16,900 | 17,000 | 102,000 | 1,259.26 |
| 1989-11-20 | 16,400 | 16,500 | 16,300 | 16,500 | 11,000 | 1,222.22 |
| 1989-11-17 | 15,800 | 16,000 | 15,700 | 16,000 | 24,000 | 1,185.19 |
| 1989-11-16 | 15,200 | 15,300 | 15,200 | 15,300 | 5,000 | 1,133.33 |
| 1989-11-15 | 15,100 | 15,100 | 15,100 | 15,100 | 3,000 | 1,118.52 |
| 1989-11-14 | 15,900 | 15,900 | 15,700 | 15,700 | 3,000 | 1,162.96 |
| 1989-11-13 | 15,500 | 15,900 | 15,500 | 15,900 | 137,000 | 1,177.78 |
| 1989-11-10 | 15,400 | 15,500 | 15,300 | 15,500 | 25,000 | 1,148.15 |
| 1989-11-09 | 15,200 | 15,200 | 15,200 | 15,200 | 3,000 | 1,125.93 |
| 1989-11-08 | 14,700 | 15,000 | 14,700 | 15,000 | 5,000 | 1,111.11 |
| 1989-11-07 | 13,800 | 13,800 | 13,800 | 13,800 | 1,000 | 1,022.22 |
| 1989-11-06 | 14,000 | 14,000 | 14,000 | 14,000 | 14,000 | 1,037.04 |
| 1989-11-02 | 13,900 | 14,000 | 13,800 | 14,000 | 3,000 | 1,037.04 |
| 1989-11-01 | 13,800 | 13,800 | 13,700 | 13,700 | 2,000 | 1,014.81 |
| 1989-10-31 | 13,800 | 13,800 | 13,600 | 13,800 | 3,000 | 1,022.22 |
| 1989-10-30 | 13,500 | 13,700 | 13,500 | 13,600 | 5,000 | 1,007.41 |
| 1989-10-27 | 14,000 | 14,000 | 13,700 | 13,700 | 7,000 | 1,014.81 |
| 1989-10-26 | 14,200 | 14,300 | 14,200 | 14,300 | 10,000 | 1,059.26 |
| 1989-10-25 | 14,600 | 14,700 | 14,200 | 14,200 | 20,000 | 1,051.85 |
| 1989-10-24 | 15,100 | 15,100 | 14,500 | 14,500 | 6,000 | 1,074.07 |
| 1989-10-23 | 15,000 | 15,300 | 14,900 | 14,900 | 5,000 | 1,103.70 |
| 1989-10-20 | 15,200 | 15,300 | 15,200 | 15,200 | 4,000 | 1,125.93 |
| 1989-10-19 | 14,500 | 15,200 | 14,500 | 15,200 | 4,000 | 1,125.93 |
| 1989-10-18 | 14,700 | 14,700 | 14,300 | 14,300 | 5,000 | 1,059.26 |
| 1989-10-17 | 15,300 | 15,500 | 14,900 | 14,900 | 14,000 | 1,103.70 |
| 1989-10-16 | 15,400 | 15,700 | 15,300 | 15,600 | 20,000 | 1,155.56 |
| 1989-10-13 | 13,900 | 15,800 | 13,900 | 15,800 | 69,000 | 1,170.37 |
| 1989-10-12 | 13,800 | 14,000 | 13,600 | 13,800 | 9,000 | 1,022.22 |
| 1989-10-11 | 14,200 | 14,200 | 13,900 | 13,900 | 10,000 | 1,029.63 |
| 1989-10-09 | 14,000 | 14,400 | 13,800 | 14,000 | 47,000 | 1,037.04 |
| 1989-10-06 | 13,400 | 13,800 | 13,400 | 13,800 | 358,000 | 1,022.22 |
| 1989-10-05 | 12,500 | 13,000 | 12,500 | 12,800 | 5,000 | 948.15 |
| 1989-10-04 | 12,600 | 12,600 | 12,600 | 12,600 | 1,000 | 933.33 |
| 1989-10-03 | 12,200 | 12,300 | 12,200 | 12,300 | 3,000 | 911.11 |
| 1989-10-02 | 12,900 | 12,900 | 12,900 | 12,900 | 1,000 | 955.56 |
| 1989-09-29 | 12,900 | 12,900 | 12,900 | 12,900 | 1,000 | 955.56 |
| 1989-09-28 | 13,200 | 13,200 | 13,000 | 13,000 | 2,000 | 962.96 |
| 1989-09-27 | 12,700 | 13,000 | 12,700 | 13,000 | 18,000 | 962.96 |
| 1989-09-26 | 12,300 | 12,300 | 12,300 | 12,300 | 1,000 | 911.11 |
| 1989-09-25 | 12,500 | 12,500 | 12,300 | 12,500 | 12,000 | 925.93 |
| 1989-09-22 | 11,700 | 12,500 | 11,700 | 12,500 | 692,000 | 925.93 |
| 1989-09-21 | 11,800 | 11,800 | 11,700 | 11,700 | 633,000 | 866.67 |
| 1989-09-20 | 11,800 | 11,800 | 11,700 | 11,800 | 35,000 | 874.07 |
| 1989-09-19 | 12,100 | 12,100 | 11,800 | 11,800 | 2,000 | 874.07 |
| 1989-09-18 | 12,100 | 12,200 | 12,000 | 12,200 | 9,000 | 903.70 |
| 1989-09-14 | 11,600 | 11,900 | 11,600 | 11,900 | 3,000 | 881.48 |
| 1989-09-13 | 11,600 | 11,600 | 11,600 | 11,600 | 1,000 | 859.26 |
| 1989-09-12 | 11,500 | 11,500 | 11,500 | 11,500 | 1,000 | 851.85 |
| 1989-09-11 | 11,900 | 11,900 | 11,900 | 11,900 | 3,000 | 881.48 |
| 1989-09-08 | 12,000 | 12,100 | 11,900 | 12,000 | 7,000 | 888.89 |
| 1989-09-07 | 11,800 | 12,200 | 11,800 | 12,000 | 3,000 | 888.89 |
| 1989-09-06 | 12,200 | 12,200 | 11,700 | 11,900 | 10,000 | 881.48 |
| 1989-09-05 | 12,400 | 12,500 | 12,400 | 12,500 | 308,000 | 925.93 |
| 1989-09-04 | 12,800 | 12,800 | 12,500 | 12,500 | 78,000 | 925.93 |
| 1989-09-01 | 13,000 | 13,000 | 12,800 | 12,800 | 3,000 | 948.15 |
| 1989-08-31 | 12,800 | 13,000 | 12,800 | 13,000 | 7,000 | 962.96 |
| 1989-08-30 | 13,200 | 13,600 | 13,000 | 13,000 | 69,000 | 962.96 |
| 1989-08-29 | 12,500 | 13,000 | 12,400 | 13,000 | 17,000 | 962.96 |
| 1989-08-28 | 13,000 | 13,000 | 12,300 | 12,300 | 35,000 | 911.11 |
| 1989-08-25 | 18,000 | 18,900 | 18,000 | 18,900 | 22,000 | 933.33 |
| 1989-08-24 | 18,100 | 18,200 | 18,000 | 18,200 | 7,000 | 898.77 |
| 1989-08-23 | 18,700 | 19,000 | 18,300 | 19,000 | 50,000 | 938.27 |
| 1989-08-22 | 18,700 | 18,700 | 18,500 | 18,700 | 13,000 | 923.46 |
| 1989-08-21 | 19,000 | 19,000 | 18,800 | 18,900 | 9,000 | 933.33 |
| 1989-08-18 | 18,500 | 18,800 | 18,300 | 18,800 | 17,000 | 928.40 |
| 1989-08-17 | 18,800 | 18,900 | 18,600 | 18,900 | 4,000 | 933.33 |
| 1989-08-16 | 18,900 | 19,100 | 18,900 | 19,000 | 34,000 | 938.27 |
| 1989-08-15 | 18,700 | 18,700 | 18,700 | 18,700 | 2,000 | 923.46 |
| 1989-08-14 | 18,600 | 18,800 | 18,500 | 18,500 | 9,000 | 913.58 |
| 1989-08-11 | 18,400 | 19,000 | 18,100 | 18,600 | 40,000 | 918.52 |
| 1989-08-10 | 17,000 | 18,500 | 16,700 | 18,200 | 58,000 | 898.77 |
| 1989-08-09 | 16,800 | 17,200 | 16,800 | 16,800 | 63,000 | 829.63 |
| 1989-08-07 | 13,700 | 14,400 | 13,700 | 14,400 | 36,000 | 711.11 |
| 1989-08-04 | 13,800 | 13,800 | 13,700 | 13,800 | 25,000 | 681.48 |
| 1989-08-03 | 12,700 | 13,700 | 12,700 | 13,700 | 12,000 | 676.54 |
| 1989-08-02 | 12,500 | 12,500 | 12,400 | 12,400 | 2,000 | 612.35 |
| 1989-08-01 | 12,700 | 12,700 | 12,600 | 12,600 | 7,000 | 622.22 |
| 1989-07-31 | 12,800 | 12,800 | 12,800 | 12,800 | 1,000 | 632.10 |
| 1989-07-28 | 12,900 | 12,900 | 12,900 | 12,900 | 1,000 | 637.04 |
| 1989-07-27 | 13,000 | 13,000 | 13,000 | 13,000 | 1,000 | 641.98 |
| 1989-07-26 | 12,300 | 12,500 | 12,300 | 12,500 | 3,000 | 617.28 |
| 1989-07-25 | 13,100 | 13,100 | 12,500 | 12,500 | 3,000 | 617.28 |
| 1989-07-24 | 12,800 | 13,000 | 12,800 | 12,900 | 3,000 | 637.04 |
| 1989-07-21 | 12,700 | 12,700 | 12,700 | 12,700 | 1,000 | 627.16 |
| 1989-07-19 | 12,300 | 13,000 | 12,300 | 13,000 | 10,000 | 641.98 |
| 1989-07-18 | 12,500 | 12,700 | 12,500 | 12,500 | 4,000 | 617.28 |
| 1989-07-17 | 12,500 | 12,700 | 12,500 | 12,700 | 20,000 | 627.16 |
| 1989-07-14 | 12,700 | 12,700 | 12,700 | 12,700 | 1,000 | 627.16 |
| 1989-07-13 | 12,800 | 12,800 | 12,800 | 12,800 | 1,000 | 632.10 |
| 1989-07-12 | 12,800 | 12,800 | 12,800 | 12,800 | 1,000 | 632.10 |
| 1989-07-11 | 13,100 | 13,100 | 13,100 | 13,100 | 1,000 | 646.91 |
| 1989-07-10 | 12,900 | 12,900 | 12,900 | 12,900 | 2,000 | 637.04 |
| 1989-07-07 | 13,000 | 13,000 | 12,900 | 12,900 | 2,000 | 637.04 |
| 1989-07-06 | 12,800 | 13,000 | 12,800 | 13,000 | 2,000 | 641.98 |
| 1989-07-05 | 13,200 | 13,200 | 13,200 | 13,200 | 2,000 | 651.85 |
| 1989-07-04 | 13,400 | 13,400 | 13,200 | 13,200 | 11,000 | 651.85 |
| 1989-07-03 | 13,000 | 13,000 | 12,800 | 12,800 | 16,000 | 632.10 |
| 1989-06-30 | 12,900 | 13,000 | 12,900 | 13,000 | 2,000 | 641.98 |
| 1989-06-29 | 13,400 | 13,400 | 13,000 | 13,100 | 35,000 | 646.91 |
| 1989-06-28 | 12,500 | 12,800 | 12,500 | 12,800 | 9,000 | 632.10 |
| 1989-06-27 | 11,800 | 12,000 | 11,800 | 12,000 | 2,000 | 592.59 |
| 1989-06-26 | 12,000 | 12,000 | 12,000 | 12,000 | 2,000 | 592.59 |
| 1989-06-23 | 12,200 | 12,200 | 12,000 | 12,000 | 7,000 | 592.59 |
| 1989-06-22 | 11,900 | 12,100 | 11,900 | 12,100 | 2,000 | 597.53 |
| 1989-06-21 | 12,200 | 12,200 | 12,000 | 12,000 | 3,000 | 592.59 |
| 1989-06-20 | 11,500 | 11,500 | 11,500 | 11,500 | 1,000 | 567.90 |
| 1989-06-19 | 11,500 | 11,700 | 11,500 | 11,700 | 4,000 | 577.78 |
| 1989-06-16 | 11,700 | 11,700 | 11,500 | 11,500 | 30,000 | 567.90 |
| 1989-06-15 | 11,800 | 11,900 | 11,800 | 11,900 | 2,000 | 587.65 |
| 1989-06-14 | 12,000 | 12,200 | 12,000 | 12,200 | 2,000 | 602.47 |
| 1989-06-13 | 12,700 | 12,700 | 12,000 | 12,000 | 5,000 | 592.59 |
| 1989-06-12 | 12,100 | 12,100 | 12,100 | 12,100 | 1,000 | 597.53 |
| 1989-06-09 | 12,600 | 12,600 | 12,400 | 12,400 | 8,000 | 612.35 |
| 1989-06-08 | 11,800 | 12,200 | 11,800 | 12,200 | 7,000 | 602.47 |
| 1989-06-07 | 11,800 | 12,000 | 11,700 | 11,700 | 6,000 | 577.78 |
| 1989-06-06 | 11,700 | 12,000 | 11,700 | 12,000 | 4,000 | 592.59 |
| 1989-06-05 | 11,500 | 12,400 | 11,500 | 12,000 | 133,000 | 592.59 |
| 1989-06-02 | 11,500 | 12,000 | 11,500 | 11,900 | 5,000 | 587.65 |
| 1989-06-01 | 11,000 | 11,200 | 11,000 | 11,200 | 7,000 | 553.09 |
| 1989-05-31 | 10,700 | 10,700 | 10,700 | 10,700 | 1,000 | 528.40 |
| 1989-05-30 | 10,700 | 10,900 | 10,700 | 10,900 | 3,000 | 538.27 |
| 1989-05-29 | 10,800 | 10,800 | 10,800 | 10,800 | 12,000 | 533.33 |
| 1989-05-26 | 10,700 | 10,700 | 10,600 | 10,600 | 4,000 | 523.46 |
| 1989-05-25 | 10,800 | 10,800 | 10,800 | 10,800 | 2,000 | 533.33 |
| 1989-05-24 | 11,200 | 11,200 | 11,200 | 11,200 | 1,000 | 553.09 |
| 1989-05-23 | 11,700 | 11,700 | 11,200 | 11,200 | 12,000 | 553.09 |
| 1989-05-22 | 11,500 | 11,700 | 11,300 | 11,700 | 21,000 | 577.78 |
| 1989-05-19 | 10,200 | 11,400 | 10,200 | 11,300 | 10,000 | 558.03 |
| 1989-05-18 | 10,400 | 10,600 | 10,400 | 10,600 | 3,000 | 523.46 |
| 1989-05-16 | 9,600 | 9,600 | 9,600 | 9,600 | 2,000 | 474.07 |
| 1989-05-15 | 9,600 | 9,600 | 9,600 | 9,600 | 2,000 | 474.07 |
| 1989-05-12 | 9,560 | 9,560 | 9,560 | 9,560 | 1,000 | 472.10 |
| 1989-05-10 | 9,900 | 9,900 | 9,800 | 9,800 | 3,000 | 483.95 |
| 1989-05-08 | 9,480 | 9,610 | 9,480 | 9,610 | 4,000 | 474.57 |
| 1989-05-02 | 9,100 | 9,250 | 9,100 | 9,250 | 5,000 | 456.79 |
| 1989-05-01 | 9,000 | 9,000 | 9,000 | 9,000 | 1,000 | 444.44 |
| 1989-04-28 | 9,050 | 9,050 | 9,050 | 9,050 | 1,000 | 446.91 |
| 1989-04-26 | 8,400 | 8,800 | 8,400 | 8,800 | 4,000 | 434.57 |
| 1989-04-25 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 | 419.75 |
| 1989-04-21 | 8,550 | 8,550 | 8,550 | 8,550 | 1,000 | 422.22 |
| 1989-04-14 | 8,400 | 8,500 | 8,400 | 8,500 | 2,000 | 419.75 |
| 1989-04-12 | 8,550 | 8,550 | 8,550 | 8,550 | 1,000 | 422.22 |
| 1989-04-10 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 | 419.75 |
| 1989-03-28 | 8,650 | 8,650 | 8,640 | 8,640 | 2,000 | 426.67 |
| 1989-03-27 | 8,750 | 8,750 | 8,750 | 8,750 | 10,000 | 432.10 |
| 1989-03-23 | 8,800 | 8,800 | 8,800 | 8,800 | 2,000 | 434.57 |
| 1989-03-20 | 7,900 | 7,900 | 7,900 | 7,900 | 1,000 | 390.12 |
| 1989-03-17 | 8,050 | 8,050 | 8,050 | 8,050 | 1,000 | 397.53 |
| 1989-03-16 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 395.06 |
| 1989-03-15 | 8,200 | 8,200 | 8,200 | 8,200 | 3,000 | 404.94 |
| 1989-03-14 | 8,100 | 8,100 | 8,100 | 8,100 | 1,000 | 400 |
| 1989-03-10 | 8,400 | 8,400 | 8,400 | 8,400 | 1,000 | 414.82 |
| 1989-03-03 | 8,410 | 8,410 | 8,350 | 8,350 | 3,000 | 412.35 |
| 1989-03-02 | 8,410 | 8,410 | 8,410 | 8,410 | 1,000 | 415.31 |
| 1989-02-23 | 8,980 | 8,980 | 8,980 | 8,980 | 1,000 | 443.46 |
| 1989-02-16 | 9,050 | 9,050 | 9,050 | 9,050 | 1,000 | 446.91 |
| 1989-02-13 | 8,920 | 8,920 | 8,920 | 8,920 | 1,000 | 440.49 |
| 1989-02-07 | 9,700 | 9,700 | 9,700 | 9,700 | 1,000 | 479.01 |
| 1989-02-02 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 | 493.83 |
| 1989-01-30 | 10,000 | 10,000 | 10,000 | 10,000 | 1,000 | 493.83 |
| 1989-01-28 | 10,100 | 10,100 | 10,100 | 10,100 | 8,000 | 498.77 |
| 1989-01-25 | 9,580 | 9,580 | 9,580 | 9,580 | 1,000 | 473.09 |
| 1989-01-23 | 10,100 | 10,100 | 9,900 | 9,900 | 2,000 | 488.89 |
| 1989-01-20 | 9,960 | 9,960 | 9,960 | 9,960 | 2,000 | 491.85 |
| 1989-01-17 | 10,600 | 10,600 | 10,600 | 10,600 | 3,000 | 523.46 |
| 1989-01-13 | 10,400 | 10,400 | 10,400 | 10,400 | 1,000 | 513.58 |
| 1989-01-11 | 10,500 | 10,700 | 10,500 | 10,600 | 7,000 | 523.46 |
| 1989-01-10 | 10,900 | 11,100 | 10,800 | 10,800 | 4,000 | 533.33 |
| 1989-01-05 | 10,100 | 10,100 | 10,100 | 10,100 | 4,000 | 498.77 |
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
