7974 任天堂(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	7,020	7,180	7,010	7,180	4,400	718
1993-12-29	7,000	7,070	6,910	6,930	34,000	693
1993-12-28	6,860	7,050	6,860	7,050	10,000	705
1993-12-27	6,920	6,920	6,810	6,850	6,900	685
1993-12-24	7,200	7,200	7,010	7,080	22,600	708
1993-12-22	7,090	7,200	7,090	7,200	13,300	720
1993-12-21	7,100	7,100	6,940	7,100	19,700	710
1993-12-20	7,310	7,310	7,050	7,050	24,900	705
1993-12-17	7,210	7,310	7,210	7,300	12,400	730
1993-12-16	7,210	7,410	7,210	7,300	48,400	730
1993-12-15	6,980	7,160	6,980	7,110	33,300	711
1993-12-14	6,970	7,080	6,930	7,080	20,600	708
1993-12-13	6,800	7,010	6,780	6,870	20,300	687
1993-12-10	6,650	7,000	6,650	6,860	29,800	686
1993-12-09	6,500	6,760	6,500	6,700	16,300	670
1993-12-08	6,470	6,490	6,250	6,400	20,600	640
1993-12-07	6,480	6,600	6,350	6,490	19,200	649
1993-12-06	6,780	6,780	6,380	6,380	24,900	638
1993-12-03	6,810	6,850	6,650	6,850	23,900	685
1993-12-02	7,020	7,180	6,850	7,000	53,300	700
1993-12-01	6,360	7,050	6,360	7,050	35,300	705
1993-11-30	6,200	6,340	6,000	6,340	35,300	634
1993-11-29	6,320	6,330	6,100	6,230	51,300	623
1993-11-26	6,420	6,470	6,330	6,410	34,000	641
1993-11-25	6,490	6,650	6,420	6,480	34,900	648
1993-11-24	6,800	6,890	6,450	6,500	61,400	650
1993-11-22	7,000	7,010	6,820	6,820	25,300	682
1993-11-19	7,070	7,100	7,000	7,070	28,000	707
1993-11-18	7,240	7,320	7,110	7,130	35,700	713
1993-11-17	7,240	7,320	7,180	7,230	15,200	723
1993-11-16	7,170	7,340	7,160	7,340	25,300	734
1993-11-15	7,280	7,300	7,120	7,160	33,600	716
1993-11-12	7,100	7,280	7,100	7,280	51,700	728
1993-11-11	6,970	7,110	6,970	7,090	14,500	709
1993-11-10	6,950	7,000	6,800	6,950	44,400	695
1993-11-09	7,250	7,290	6,900	6,920	64,200	692
1993-11-08	7,400	7,400	7,250	7,250	28,000	725
1993-11-05	7,510	7,550	7,350	7,500	37,400	750
1993-11-04	7,600	7,630	7,550	7,580	26,500	758
1993-11-02	7,570	7,650	7,570	7,600	26,100	760
1993-11-01	7,580	7,600	7,550	7,550	34,800	755
1993-10-29	7,580	7,660	7,540	7,600	40,400	760
1993-10-28	7,700	7,710	7,540	7,550	31,500	755
1993-10-27	7,840	7,840	7,550	7,670	53,200	767
1993-10-26	8,090	8,090	7,940	7,940	33,900	794
1993-10-25	8,210	8,240	8,110	8,110	34,800	811
1993-10-22	8,170	8,280	8,170	8,280	29,800	828
1993-10-21	8,180	8,250	8,120	8,190	16,600	819
1993-10-20	8,190	8,240	8,150	8,240	22,400	824
1993-10-19	8,140	8,200	8,140	8,140	64,900	814
1993-10-18	8,190	8,250	8,100	8,100	32,000	810
1993-10-15	8,120	8,200	8,100	8,120	63,200	812
1993-10-14	8,290	8,290	7,950	8,020	83,200	802
1993-10-13	8,520	8,520	8,300	8,320	55,800	832
1993-10-12	8,620	8,620	8,500	8,500	52,200	850
1993-10-08	8,580	8,600	8,500	8,520	29,000	852
1993-10-07	8,630	8,650	8,500	8,550	88,000	855
1993-10-06	8,690	8,690	8,450	8,530	131,400	853
1993-10-05	8,770	8,820	8,650	8,790	65,400	879
1993-10-04	9,360	9,360	9,280	9,300	40,000	930
1993-10-01	9,360	9,440	9,350	9,390	15,200	939
1993-09-30	9,360	9,400	9,360	9,360	9,100	936
1993-09-29	9,480	9,520	9,350	9,400	22,500	940
1993-09-28	9,370	9,480	9,310	9,480	40,900	948
1993-09-27	9,350	9,350	9,270	9,320	17,000	932
1993-09-24	9,350	9,350	9,300	9,350	24,400	935
1993-09-22	9,450	9,460	9,310	9,360	260,400	936
1993-09-21	9,500	9,530	9,470	9,470	8,600	947
1993-09-20	9,450	9,580	9,450	9,450	10,000	945
1993-09-17	9,500	9,590	9,500	9,520	8,200	952
1993-09-16	9,600	9,650	9,500	9,500	5,900	950
1993-09-14	9,690	9,700	9,600	9,600	12,800	960
1993-09-13	9,750	9,750	9,650	9,730	9,500	973
1993-09-10	9,810	9,870	9,700	9,770	24,400	977
1993-09-09	9,950	9,950	9,710	9,710	15,000	971
1993-09-08	10,000	10,100	9,980	9,980	4,700	998
1993-09-07	10,200	10,200	9,910	9,910	14,300	991
1993-09-06	10,300	10,300	10,100	10,300	22,200	1,030
1993-09-03	10,200	10,300	10,200	10,300	27,800	1,030
1993-09-02	10,100	10,300	10,100	10,200	44,400	1,020
1993-09-01	10,100	10,200	10,000	10,000	54,700	1,000
1993-08-31	9,990	10,200	9,970	10,200	200,400	1,020
1993-08-30	9,990	9,990	9,920	9,990	117,600	999
1993-08-27	10,000	10,100	9,950	10,000	30,800	1,000
1993-08-26	10,100	10,200	9,940	10,000	356,400	1,000
1993-08-25	9,910	10,100	9,900	10,100	143,700	1,010
1993-08-24	9,800	9,900	9,700	9,900	448,100	990
1993-08-23	9,460	9,720	9,460	9,700	51,200	970
1993-08-20	9,390	9,450	9,250	9,450	21,600	945
1993-08-19	9,400	9,400	9,250	9,260	3,900	926
1993-08-18	9,550	9,550	9,230	9,320	14,100	932
1993-08-17	9,450	9,550	9,450	9,450	3,700	945
1993-08-16	9,570	9,630	9,480	9,500	6,500	950
1993-08-13	9,580	9,650	9,560	9,570	9,400	957
1993-08-12	9,290	9,480	9,290	9,480	1,019,300	948
1993-08-11	9,270	9,370	9,250	9,290	1,009,800	929
1993-08-10	9,310	9,350	9,230	9,270	124,300	927
1993-08-09	9,300	9,350	9,250	9,350	7,800	935
1993-08-06	9,350	9,350	9,260	9,300	13,700	930
1993-08-05	9,490	9,490	9,380	9,380	5,700	938
1993-08-04	9,490	9,530	9,400	9,500	5,200	950
1993-08-03	9,670	9,680	9,410	9,410	9,100	941
1993-08-02	9,750	9,760	9,520	9,570	7,900	957
1993-07-30	9,650	9,790	9,650	9,770	13,100	977
1993-07-29	9,580	9,800	9,580	9,750	22,900	975
1993-07-28	9,360	9,610	9,360	9,530	25,500	953
1993-07-27	9,310	9,360	9,250	9,260	9,900	926
1993-07-26	9,210	9,280	9,200	9,210	3,200	921
1993-07-23	9,250	9,260	9,200	9,200	4,800	920
1993-07-22	9,320	9,320	9,200	9,200	19,300	920
1993-07-21	9,500	9,500	9,230	9,320	15,000	932
1993-07-20	9,600	9,600	9,550	9,600	5,000	960
1993-07-19	9,410	9,650	9,330	9,520	14,000	952
1993-07-16	9,270	9,410	9,220	9,400	17,400	940
1993-07-15	9,170	9,300	9,170	9,300	17,600	930
1993-07-14	9,220	9,220	9,100	9,100	21,400	910
1993-07-13	9,110	9,230	9,100	9,200	13,700	920
1993-07-12	9,210	9,230	9,110	9,110	9,000	911
1993-07-09	9,090	9,150	9,010	9,140	42,100	914
1993-07-08	9,200	9,240	9,100	9,190	25,600	919
1993-07-07	9,350	9,350	9,200	9,200	40,600	920
1993-07-06	9,450	9,500	9,400	9,400	27,700	940
1993-07-05	9,500	9,500	9,400	9,460	5,600	946
1993-07-02	9,600	9,600	9,410	9,410	11,900	941
1993-07-01	9,630	9,630	9,460	9,500	9,300	950
1993-06-30	9,490	9,650	9,480	9,600	18,600	960
1993-06-29	9,500	9,590	9,500	9,500	9,800	950
1993-06-28	9,520	9,520	9,460	9,490	11,200	949
1993-06-25	9,540	9,600	9,450	9,450	10,100	945
1993-06-24	9,570	9,640	9,520	9,520	6,300	952
1993-06-23	9,660	9,660	9,520	9,530	7,300	953
1993-06-22	9,690	9,690	9,620	9,660	17,300	966
1993-06-21	9,740	9,740	9,520	9,590	10,700	959
1993-06-18	9,610	9,760	9,610	9,750	7,700	975
1993-06-17	9,580	9,700	9,510	9,700	11,400	970
1993-06-16	9,620	9,620	9,530	9,620	10,600	962
1993-06-15	9,790	9,790	9,610	9,620	21,900	962
1993-06-14	9,660	9,800	9,660	9,800	6,600	980
1993-06-11	9,700	9,700	9,640	9,640	13,600	964
1993-06-10	9,690	9,700	9,600	9,600	5,800	960
1993-06-08	9,660	9,700	9,650	9,700	11,000	970
1993-06-07	9,690	9,700	9,630	9,640	8,500	964
1993-06-04	9,810	9,840	9,590	9,630	30,700	963
1993-06-03	9,600	9,790	9,600	9,760	68,800	976
1993-06-02	9,550	9,600	9,500	9,580	6,100	958
1993-06-01	9,490	9,550	9,480	9,500	11,100	950
1993-05-31	9,560	9,560	9,480	9,480	19,900	948
1993-05-28	9,600	9,600	9,510	9,600	22,600	960
1993-05-27	9,620	9,680	9,520	9,520	12,000	952
1993-05-26	9,700	9,710	9,520	9,520	14,500	952
1993-05-25	9,740	9,770	9,610	9,610	15,000	961
1993-05-24	9,680	9,840	9,670	9,700	17,300	970
1993-05-21	9,610	9,700	9,610	9,650	3,500	965
1993-05-20	9,760	9,760	9,610	9,630	10,100	963
1993-05-19	9,560	9,710	9,560	9,660	16,100	966
1993-05-18	9,640	9,640	9,520	9,520	15,400	952
1993-05-17	9,680	9,730	9,650	9,730	8,600	973
1993-05-14	9,690	9,690	9,570	9,590	17,900	959
1993-05-13	9,690	9,700	9,610	9,610	24,300	961
1993-05-12	9,690	9,700	9,600	9,680	22,500	968
1993-05-11	9,660	9,730	9,650	9,700	34,200	970
1993-05-10	9,800	9,800	9,650	9,690	23,600	969
1993-05-07	9,800	9,800	9,700	9,700	21,600	970
1993-05-06	9,730	9,800	9,700	9,700	16,700	970
1993-04-30	9,900	9,900	9,610	9,610	19,300	961
1993-04-28	9,890	10,200	9,800	9,800	46,800	980
1993-04-27	9,680	9,950	9,650	9,940	11,100	994
1993-04-26	9,640	9,700	9,600	9,620	10,900	962
1993-04-23	9,510	9,650	9,510	9,650	8,100	965
1993-04-22	9,530	9,660	9,510	9,560	9,400	956
1993-04-21	9,600	9,620	9,500	9,500	23,000	950
1993-04-20	9,700	9,730	9,510	9,620	24,600	962
1993-04-19	9,940	9,940	9,710	9,760	14,500	976
1993-04-16	10,200	10,200	9,970	9,970	11,300	997
1993-04-15	10,300	10,400	10,200	10,300	33,100	1,030
1993-04-14	10,400	10,500	10,200	10,200	37,600	1,020
1993-04-13	10,200	10,300	10,200	10,200	19,400	1,020
1993-04-12	10,300	10,400	10,000	10,000	24,000	1,000
1993-04-09	10,500	10,500	10,200	10,200	43,100	1,020
1993-04-08	9,950	10,500	9,880	10,400	50,200	1,040
1993-04-07	9,520	9,970	9,520	9,860	28,500	986
1993-04-06	9,400	9,530	9,380	9,470	29,700	947
1993-04-05	9,510	9,520	9,360	9,430	34,400	943
1993-04-02	9,740	9,800	9,470	9,580	46,600	958
1993-04-01	9,800	9,840	9,610	9,840	16,400	984
1993-03-31	9,890	9,890	9,710	9,800	27,700	980
1993-03-30	9,700	9,970	9,700	9,800	101,200	980
1993-03-29	9,750	9,750	9,560	9,600	20,900	960
1993-03-26	9,690	9,700	9,550	9,600	28,200	960
1993-03-25	9,530	9,650	9,530	9,650	14,400	965
1993-03-24	9,500	9,630	9,500	9,510	16,200	951
1993-03-23	9,410	9,580	9,410	9,490	15,600	949
1993-03-22	9,680	9,750	9,490	9,490	20,600	949
1993-03-19	9,800	9,860	9,650	9,680	30,500	968
1993-03-18	9,700	9,850	9,660	9,700	42,800	970
1993-03-17	9,720	9,720	9,600	9,700	36,100	970
1993-03-16	9,780	9,800	9,730	9,730	3,700	973
1993-03-15	9,790	9,850	9,750	9,750	5,300	975
1993-03-12	9,880	9,970	9,790	9,870	53,200	987
1993-03-11	10,000	10,200	9,980	9,980	10,000	998
1993-03-10	10,000	10,200	9,950	9,960	9,700	996
1993-03-09	9,990	10,300	9,990	10,200	17,900	1,020
1993-03-08	9,620	10,100	9,600	9,900	48,100	990
1993-03-05	9,600	9,630	9,560	9,590	12,200	959
1993-03-04	9,720	9,740	9,600	9,670	13,500	967
1993-03-03	9,900	9,940	9,750	9,790	9,300	979
1993-03-02	9,890	9,890	9,770	9,890	7,200	989
1993-03-01	9,830	9,850	9,800	9,800	57,000	980
1993-02-26	9,790	9,930	9,750	9,930	18,900	993
1993-02-25	9,750	9,870	9,750	9,790	10,400	979
1993-02-24	9,890	9,890	9,700	9,730	7,600	973
1993-02-23	10,000	10,100	9,950	9,980	19,500	998
1993-02-22	10,300	10,300	10,100	10,100	609,100	1,010
1993-02-19	10,400	10,400	10,300	10,400	9,200	1,040
1993-02-18	10,400	10,500	10,400	10,500	8,900	1,050
1993-02-17	10,200	10,400	10,200	10,400	22,800	1,040
1993-02-16	10,400	10,500	10,400	10,400	8,700	1,040
1993-02-15	10,500	10,600	10,300	10,600	14,200	1,060
1993-02-12	10,300	10,600	10,300	10,500	66,900	1,050
1993-02-10	10,300	10,300	10,100	10,300	4,400	1,030
1993-02-09	10,300	10,300	10,200	10,200	1,000	1,020
1993-02-08	10,300	10,300	10,200	10,300	18,200	1,030
1993-02-05	10,200	10,400	10,200	10,300	538,500	1,030
1993-02-04	10,400	10,400	10,200	10,200	518,500	1,020
1993-02-03	10,400	10,400	10,300	10,400	15,400	1,040
1993-02-02	10,300	10,500	10,300	10,400	63,100	1,040
1993-02-01	10,400	10,400	10,300	10,300	60,000	1,030
1993-01-29	10,500	10,500	10,300	10,500	5,800	1,050
1993-01-28	10,200	10,500	10,200	10,500	16,400	1,050
1993-01-27	10,400	10,500	10,300	10,400	64,700	1,040
1993-01-26	10,400	10,400	10,300	10,400	9,200	1,040
1993-01-25	10,300	10,400	10,200	10,400	9,200	1,040
1993-01-22	10,400	10,400	10,200	10,200	6,400	1,020
1993-01-21	10,300	10,500	10,300	10,500	22,200	1,050
1993-01-20	10,300	10,400	10,200	10,200	34,800	1,020
1993-01-19	10,400	10,400	10,100	10,200	10,200	1,020
1993-01-18	10,400	10,400	10,300	10,400	8,500	1,040
1993-01-14	10,600	10,700	10,500	10,600	5,000	1,060
1993-01-13	10,800	10,800	10,700	10,700	2,900	1,070
1993-01-12	10,600	10,800	10,600	10,700	20,300	1,070
1993-01-11	10,700	10,700	10,500	10,700	23,800	1,070
1993-01-08	10,700	10,800	10,600	10,700	14,500	1,070
1993-01-07	10,800	10,900	10,600	10,800	26,500	1,080
1993-01-06	10,600	10,900	10,600	10,900	7,700	1,090
1993-01-05	10,800	10,900	10,600	10,700	28,900	1,070
1993-01-04	10,700	10,900	10,600	10,700	7,900	1,070

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