7974 任天堂(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2818,90018,90018,90018,9001,0001,400
1990-12-2719,00019,10019,00019,1003,0001,414.81
1990-12-2619,00019,00019,00019,0001,0001,407.41
1990-12-2120,40020,40020,40020,4001,0001,511.11
1990-12-2020,60020,60020,60020,6001,0001,525.93
1990-12-1920,60020,60020,60020,6002,0001,525.93
1990-12-1820,40020,40020,40020,4001,0001,511.11
1990-12-1720,40020,40020,40020,4001,0001,511.11
1990-12-1420,60020,60020,60020,60011,0001,525.93
1990-12-1221,20021,20021,10021,1007,0001,562.96
1990-12-1021,60021,60021,60021,6001,0001,600
1990-12-0721,10021,40021,10021,4002,0001,585.19
1990-12-0519,20019,40019,20019,3005,0001,429.63
1990-12-0321,60021,60021,60021,6001,0001,600
1990-11-3021,40021,40021,40021,4001,0001,585.19
1990-11-2921,80021,80021,80021,8002,0001,614.81
1990-11-2822,80022,80022,80022,8001,0001,688.89
1990-11-2723,60023,60023,60023,6002,0001,748.15
1990-11-2623,90024,30023,90024,3004,0001,800
1990-11-2223,70023,70023,70023,7001,0001,755.56
1990-11-2123,80023,80023,50023,5002,0001,740.74
1990-11-2024,80024,80024,50024,5003,0001,814.81
1990-11-1925,00025,20024,80024,80013,0001,837.04
1990-11-1625,40025,40024,80024,80015,0001,837.04
1990-11-1525,30025,70025,20025,50013,0001,888.89
1990-11-1424,00024,90024,00024,90020,0001,844.44
1990-11-0922,70022,80022,70022,8003,0001,688.89
1990-11-0823,20023,20023,20023,20010,0001,718.52
1990-11-0723,40023,40023,40023,4001,0001,733.33
1990-11-0623,80023,80023,80023,8001,0001,762.96
1990-11-0524,00024,30024,00024,3006,0001,800
1990-11-0223,60023,60023,60023,6008,0001,748.15
1990-10-3125,40025,60025,00025,00015,0001,851.85
1990-10-3025,60025,60025,60025,6002,0001,896.30
1990-10-2925,30025,80025,30025,80015,0001,911.11
1990-10-2624,30025,00024,30024,9009,0001,844.44
1990-10-2523,90024,10023,90024,1004,0001,785.19
1990-10-2423,50023,50023,50023,5001,0001,740.74
1990-10-2323,50023,70023,50023,7002,0001,755.56
1990-10-2223,30023,40023,30023,3003,0001,725.93
1990-10-1922,90022,90022,90022,9001,0001,696.30
1990-10-1823,10023,10023,10023,1001,0001,711.11
1990-10-1723,30023,30023,30023,3001,0001,725.93
1990-10-1623,50023,50023,50023,5002,0001,740.74
1990-10-1522,60023,10022,60023,1002,0001,711.11
1990-10-1222,40022,70022,40022,4006,0001,659.26
1990-10-0924,00024,00024,00024,0001,0001,777.78
1990-10-0823,50024,00023,50024,0003,0001,777.78
1990-10-0523,10023,10022,80023,1009,0001,711.11
1990-10-0420,60022,30020,50022,30014,0001,651.85
1990-10-0320,10020,40020,10020,40011,0001,511.11
1990-10-0217,80017,80017,80017,8001,0001,318.52
1990-10-0119,00019,30019,00019,2004,0001,422.22
1990-09-2624,80024,80024,80024,8001,0001,837.04
1990-09-2524,60024,70024,50024,7007,0001,829.63
1990-09-2124,70024,70024,50024,50076,0001,814.81
1990-09-2025,20025,20024,70024,700559,0001,829.63
1990-09-1925,00025,20025,00025,200481,0001,866.67
1990-09-1825,10025,10024,30024,6009,0001,822.22
1990-09-1725,60025,60025,30025,3003,0001,874.07
1990-09-1426,00026,00026,00026,0006,0001,925.93
1990-09-1326,20026,20026,00026,0002,0001,925.93
1990-09-1225,80026,30025,80026,3004,0001,948.15
1990-09-1125,80025,80025,80025,8001,0001,911.11
1990-09-1025,20025,20025,20025,2001,0001,866.67
1990-09-0725,00025,00025,00025,0001,0001,851.85
1990-09-0625,10025,10025,10025,1002,0001,859.26
1990-09-0525,50025,50025,50025,5001,0001,888.89
1990-09-0426,90026,90026,90026,9001,0001,992.59
1990-09-0328,30028,30028,30028,3001,0002,096.30
1990-08-3128,30028,30028,30028,3004,0002,096.30
1990-08-2925,40026,00025,40025,700112,0001,903.70
1990-08-2724,90025,00024,90025,000502,0001,851.85
1990-08-2425,60025,90025,60025,90014,0001,918.52
1990-08-2129,80029,80029,80029,8001,0002,207.41
1990-08-2029,70030,00029,70029,7007,0002,200
1990-08-1730,30030,30030,00030,0003,0002,222.22
1990-08-1630,60030,70030,60030,6004,0002,266.67
1990-08-1429,00029,20028,50029,20010,0002,162.96
1990-08-1330,00030,00030,00030,0002,0002,222.22
1990-08-1030,90031,00030,60030,6004,0002,266.67
1990-08-0930,60031,10030,60030,90010,0002,288.89
1990-08-0830,20030,90030,10030,90025,0002,288.89
1990-08-0731,00031,00030,00030,00049,0002,222.22
1990-08-0632,70032,70032,70032,7001,0002,422.22
1990-08-0333,30034,00033,30033,50023,0002,481.48
1990-08-0230,00031,20030,00031,20055,0002,311.11
1990-08-0129,40029,60029,20029,40043,0002,177.78
1990-07-3128,40028,90028,40028,90078,0002,140.74
1990-07-3028,70028,70028,00028,00042,0002,074.07
1990-07-2728,50028,60027,90028,600141,0002,118.52
1990-07-2628,70028,80028,50028,60053,0002,118.52
1990-07-2527,70028,00027,70028,0007,0002,074.07
1990-07-2427,30027,70027,30027,7002,0002,051.85
1990-07-2327,40027,40027,30027,30033,0002,022.22
1990-07-2027,30027,60027,30027,5007,0002,037.04
1990-07-1927,80027,80027,40027,40017,0002,029.63
1990-07-1828,20028,20027,90028,0007,0002,074.07
1990-07-1728,50028,50028,20028,20016,0002,088.89
1990-07-1627,70028,40027,70028,4008,0002,103.70
1990-07-1327,80027,90027,40027,80033,0002,059.26
1990-07-1227,60027,90027,60027,70088,0002,051.85
1990-07-1126,90027,50026,90027,40032,0002,029.63
1990-07-1026,50026,90026,30026,90040,0001,992.59
1990-07-0926,50026,70026,50026,50057,0001,962.96
1990-07-0626,60026,60026,50026,60011,0001,970.37
1990-07-0527,00027,00027,00027,0006,0002,000
1990-07-0427,70027,80027,70027,8003,0002,059.26
1990-07-0327,60027,80027,40027,50016,0002,037.04
1990-07-0228,40028,40027,90027,9008,0002,066.67
1990-06-2928,70028,90028,30028,30057,0002,096.30
1990-06-2827,50028,50027,20028,30037,0002,096.30
1990-06-2727,90028,20027,40027,60046,0002,044.44
1990-06-2626,60027,70026,60027,700105,0002,051.85
1990-06-2526,10026,70025,90026,70048,0001,977.78
1990-06-2225,70026,30025,70026,10069,0001,933.33
1990-06-2126,40026,40025,90025,90026,0001,918.52
1990-06-2025,10025,20025,00025,2005,0001,866.67
1990-06-1924,90025,10024,60025,10072,0001,859.26
1990-06-1825,30025,70025,10025,10082,0001,859.26
1990-06-1524,60024,80024,60024,8009,0001,837.04
1990-06-1423,70023,90023,60023,80027,0001,762.96
1990-06-1323,60024,10023,50023,70044,0001,755.56
1990-06-1222,70023,60022,70023,40029,0001,733.33
1990-06-1122,30022,70022,30022,7002,0001,681.48
1990-06-0822,40022,40022,10022,20023,0001,644.44
1990-06-0722,60022,70022,50022,60031,0001,674.07
1990-06-0622,70022,70022,50022,60018,0001,674.07
1990-06-0521,40022,30021,40022,30045,0001,651.85
1990-06-0421,30021,40021,30021,40012,0001,585.19
1990-06-0120,90021,40020,90021,30013,0001,577.78
1990-05-3120,70020,70020,70020,7003,0001,533.33
1990-05-3020,80020,90020,80020,9002,0001,548.15
1990-05-2920,40020,60020,40020,6002,0001,525.93
1990-05-2820,30020,30020,10020,10047,0001,488.89
1990-05-2520,20020,20020,20020,2004,0001,496.30
1990-05-2420,50020,60020,50020,6003,0001,525.93
1990-05-2320,80020,80020,80020,8002,0001,540.74
1990-05-2220,60020,80020,60020,80011,0001,540.74
1990-05-2120,60020,60020,60020,6001,0001,525.93
1990-05-1820,70021,00020,70021,0007,0001,555.56
1990-05-1720,90021,00020,90021,0003,0001,555.56
1990-05-1620,80021,00020,80021,0003,0001,555.56
1990-05-1521,50021,50021,00021,0007,0001,555.56
1990-05-1421,60021,80021,40021,50026,0001,592.59
1990-05-1120,80021,40020,80021,40024,0001,585.19
1990-05-1020,10020,40020,10020,4006,0001,511.11
1990-05-0919,90020,00019,90020,0002,0001,481.48
1990-05-0820,10020,30020,00020,0003,0001,481.48
1990-05-0720,50020,70020,30020,3003,0001,503.70
1990-05-0220,40020,50020,40020,5003,0001,518.52
1990-05-0120,10020,10019,80020,0007,0001,481.48
1990-04-2720,20020,20020,20020,2002,0001,496.30
1990-04-2620,20020,40020,20020,4007,0001,511.11
1990-04-2520,50020,50020,30020,50012,0001,518.52
1990-04-2420,20020,40020,20020,40016,0001,511.11
1990-04-2320,70020,70020,20020,4006,0001,511.11
1990-04-2020,50020,50020,50020,5006,0001,518.52
1990-04-1920,90021,10020,90020,9006,0001,548.15
1990-04-1820,50020,60020,50020,5004,0001,518.52
1990-04-1721,00021,30021,00021,3005,0001,577.78
1990-04-1621,00021,20021,00021,2004,0001,570.37
1990-04-1321,60021,60021,20021,2003,0001,570.37
1990-04-1221,60021,70021,60021,6004,0001,600
1990-04-1121,90022,20021,60021,60041,0001,600
1990-04-1021,20022,00021,20021,80021,0001,614.81
1990-04-0921,30021,40021,30021,40014,0001,585.19
1990-04-0621,40021,40021,20021,4008,0001,585.19
1990-04-0521,30021,30020,80021,20017,0001,570.37
1990-04-0421,00021,80021,00021,70022,0001,607.41
1990-04-0320,40021,10020,00021,00019,0001,555.56
1990-04-0220,70020,70019,90020,00015,0001,481.48
1990-03-3020,90021,10020,40021,10010,0001,562.96
1990-03-2921,10021,50020,80020,90045,0001,548.15
1990-03-2820,20021,30020,10021,30052,0001,577.78
1990-03-2718,90020,00018,90020,00021,0001,481.48
1990-03-2618,10019,10018,10019,1009,0001,414.81
1990-03-2318,40018,50018,30018,30021,0001,355.56
1990-03-2018,90019,00018,80018,8008,0001,392.59
1990-03-1918,90018,90018,90018,900202,0001,400
1990-03-1619,20019,20018,90018,900205,0001,400
1990-03-1518,70018,80018,70018,8006,0001,392.59
1990-03-1418,30018,50018,30018,400320,0001,362.96
1990-03-1318,60018,60018,40018,50085,0001,370.37
1990-03-1218,90018,90018,60018,600121,0001,377.78
1990-03-0919,00019,00018,90018,900125,0001,400
1990-03-0818,70019,30018,60019,20014,0001,422.22
1990-03-0718,80018,80018,40018,7004,0001,385.19
1990-03-0618,80018,80018,80018,8002,0001,392.59
1990-03-0519,50019,50019,10019,1007,0001,414.81
1990-03-0219,00020,00019,00019,80076,0001,466.67
1990-03-0118,60019,10018,60018,70048,0001,385.19
1990-02-2818,80019,00018,70019,00030,0001,407.41
1990-02-2717,40018,50017,40018,500311,0001,370.37
1990-02-2617,60017,60017,00017,20066,0001,274.07
1990-02-2318,00018,00017,50017,80063,0001,318.52
1990-02-2217,30018,00017,30018,0008,0001,333.33
1990-02-2117,40017,90017,40017,600514,0001,303.70
1990-02-2017,70017,70017,60017,60014,0001,303.70
1990-02-1917,90018,10017,90018,1003,0001,340.74
1990-02-1617,80018,00017,60017,70013,0001,311.11
1990-02-1518,20018,20018,00018,00012,0001,333.33
1990-02-1418,50018,80018,20018,40072,0001,362.96
1990-02-1318,20018,30018,20018,30019,0001,355.56
1990-02-0916,90016,90016,90016,9001,0001,251.85
1990-02-0817,10017,10017,10017,1005,0001,266.67
1990-02-0717,50017,70017,20017,20042,0001,274.07
1990-02-0616,60017,50016,60017,50060,0001,296.30
1990-02-0516,90017,00016,60016,60016,0001,229.63
1990-02-0216,20016,40016,20016,3006,0001,207.41
1990-02-0116,40016,50016,40016,5003,0001,222.22
1990-01-3115,90015,90015,90015,9004,0001,177.78
1990-01-3016,70016,70016,70016,7001,0001,237.04
1990-01-2916,80016,80016,70016,70040,0001,237.04
1990-01-2616,60016,60016,60016,6002,0001,229.63
1990-01-2516,80016,80016,80016,8005,0001,244.44
1990-01-2417,30017,30017,20017,2004,0001,274.07
1990-01-2316,80016,90016,80016,9002,0001,251.85
1990-01-2217,00017,20016,80016,8007,0001,244.44
1990-01-1917,10017,20017,00017,00022,0001,259.26
1990-01-1817,50017,60017,20017,20083,0001,274.07
1990-01-1717,00017,50016,90017,30031,0001,281.48
1990-01-1616,60017,00016,60016,80011,0001,244.44
1990-01-1216,50017,10016,30016,80054,0001,244.44
1990-01-1116,20016,30016,00016,3007,0001,207.41
1990-01-1015,90015,90015,90015,9003,0001,177.78
1990-01-0915,10015,10015,10015,1001,0001,118.52
1990-01-0814,70014,70014,50014,50010,0001,074.07
1990-01-0515,10015,20014,70014,700142,0001,088.89
1990-01-0415,00015,00015,00015,0003,0001,111.11

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