7974 任天堂(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	10,700	10,900	10,700	10,900	700	1,090
1998-12-29	10,900	10,900	10,740	10,740	2,200	1,074
1998-12-28	10,910	10,910	10,800	10,800	1,300	1,080
1998-12-25	10,650	10,880	10,650	10,820	2,100	1,082
1998-12-24	10,500	10,630	10,500	10,570	1,600	1,057
1998-12-22	10,840	10,840	10,620	10,700	2,600	1,070
1998-12-21	10,550	10,700	10,550	10,650	400	1,065
1998-12-18	10,780	10,830	10,780	10,830	1,000	1,083
1998-12-17	10,790	10,790	10,730	10,730	5,600	1,073
1998-12-16	10,660	10,780	10,650	10,750	1,200	1,075
1998-12-15	10,530	10,810	10,500	10,650	2,300	1,065
1998-12-14	10,890	10,900	10,720	10,730	4,400	1,073
1998-12-11	11,280	11,280	10,750	10,920	57,200	1,092
1998-12-10	11,230	11,370	11,230	11,320	900	1,132
1998-12-08	11,400	11,400	11,400	11,400	100	1,140
1998-12-04	11,590	11,590	11,400	11,400	700	1,140
1998-12-03	11,640	11,640	11,600	11,600	1,800	1,160
1998-12-02	11,500	11,750	11,500	11,750	8,800	1,175
1998-12-01	11,440	11,490	11,390	11,390	1,100	1,139
1998-11-30	11,620	11,660	11,550	11,660	4,700	1,166
1998-11-27	11,400	11,540	11,100	11,510	3,800	1,151
1998-11-26	11,370	11,370	11,370	11,370	200	1,137
1998-11-25	11,300	11,500	11,100	11,370	2,600	1,137
1998-11-24	10,680	11,250	10,680	11,250	4,800	1,125
1998-11-20	10,310	10,430	10,250	10,350	9,100	1,035
1998-11-19	10,700	10,700	10,350	10,490	7,000	1,049
1998-11-18	11,000	11,000	10,880	10,890	5,600	1,089
1998-11-17	11,400	11,490	11,400	11,490	3,100	1,149
1998-11-16	11,300	11,570	11,300	11,570	6,400	1,157
1998-11-13	11,100	11,100	10,900	11,100	1,400	1,110
1998-11-12	10,930	10,940	10,790	10,800	3,400	1,080
1998-11-11	11,400	11,410	11,200	11,270	3,100	1,127
1998-11-10	11,710	11,710	11,520	11,520	1,200	1,152
1998-11-09	11,450	11,630	11,420	11,630	2,900	1,163
1998-11-06	11,000	11,270	11,000	11,270	4,900	1,127
1998-11-05	10,900	11,060	10,900	11,000	4,400	1,100
1998-11-04	10,400	10,700	10,250	10,700	4,500	1,070
1998-11-02	10,000	10,000	9,900	10,000	600	1,000
1998-10-30	10,090	10,090	9,800	9,900	2,200	990
1998-10-29	10,190	10,190	10,000	10,100	1,900	1,010
1998-10-28	10,330	10,330	10,300	10,300	400	1,030
1998-10-27	10,320	10,400	10,320	10,400	400	1,040
1998-10-26	10,220	10,310	10,220	10,250	1,000	1,025
1998-10-23	10,490	10,700	10,490	10,620	8,400	1,062
1998-10-22	10,410	10,900	10,410	10,500	4,500	1,050
1998-10-21	10,700	10,750	10,250	10,250	4,100	1,025
1998-10-20	10,690	10,690	10,500	10,550	2,200	1,055
1998-10-19	10,280	10,800	10,190	10,700	6,400	1,070
1998-10-16	10,200	10,200	10,000	10,080	3,200	1,008
1998-10-15	9,730	9,900	9,650	9,900	4,000	990
1998-10-14	9,630	9,940	9,630	9,930	1,300	993
1998-10-13	9,710	9,750	9,550	9,630	2,200	963
1998-10-12	9,500	9,950	9,490	9,510	26,200	951
1998-10-09	9,380	9,380	9,000	9,200	6,500	920
1998-10-08	10,490	10,490	9,920	9,980	8,800	998
1998-10-07	10,640	11,040	10,500	11,040	5,200	1,104
1998-10-06	11,000	11,200	10,610	10,660	4,800	1,066
1998-10-05	11,560	11,600	11,400	11,400	3,300	1,140
1998-10-02	11,650	11,800	11,500	11,620	8,000	1,162
1998-10-01	12,400	12,400	12,000	12,250	4,000	1,225
1998-09-30	13,080	13,130	12,850	12,850	2,600	1,285
1998-09-29	12,800	13,000	12,680	13,000	2,700	1,300
1998-09-28	12,610	12,870	12,610	12,780	6,800	1,278
1998-09-25	12,140	12,600	12,080	12,600	4,300	1,260
1998-09-24	11,950	12,470	11,910	12,400	9,700	1,240
1998-09-22	11,710	11,810	11,710	11,770	13,400	1,177
1998-09-21	11,890	11,890	11,810	11,810	1,100	1,181
1998-09-18	11,680	11,930	11,680	11,930	3,100	1,193
1998-09-17	11,870	11,890	11,680	11,680	2,900	1,168
1998-09-16	11,700	11,800	11,660	11,690	2,000	1,169
1998-09-14	11,710	11,710	11,500	11,500	4,500	1,150
1998-09-11	11,780	11,940	11,550	11,730	71,400	1,173
1998-09-10	12,250	12,250	12,170	12,170	2,200	1,217
1998-09-09	12,250	12,300	12,000	12,050	1,500	1,205
1998-09-08	11,940	12,200	11,940	12,200	3,200	1,220
1998-09-07	12,080	12,090	11,830	12,020	5,800	1,202
1998-09-04	12,400	12,400	12,000	12,200	4,800	1,220
1998-09-03	12,710	12,710	12,530	12,600	1,000	1,260
1998-09-02	12,520	12,950	12,520	12,710	2,500	1,271
1998-09-01	12,470	12,530	12,400	12,460	3,300	1,246
1998-08-31	12,800	13,110	12,800	13,070	6,700	1,307
1998-08-28	12,790	13,100	12,790	12,860	5,100	1,286
1998-08-27	13,250	13,450	13,050	13,450	5,500	1,345
1998-08-26	13,750	13,750	13,500	13,520	6,300	1,352
1998-08-25	13,500	13,750	13,500	13,720	1,200	1,372
1998-08-24	13,300	13,450	13,300	13,450	1,100	1,345
1998-08-21	13,500	13,500	13,470	13,470	900	1,347
1998-08-20	13,820	13,820	13,700	13,760	6,000	1,376
1998-08-19	13,600	13,700	13,600	13,700	300	1,370
1998-08-18	13,500	13,650	13,400	13,400	2,500	1,340
1998-08-17	13,500	13,500	13,230	13,440	5,600	1,344
1998-08-14	13,500	13,580	13,500	13,550	1,600	1,355
1998-08-13	13,990	13,990	13,600	13,600	2,900	1,360
1998-08-11	14,080	14,200	14,070	14,200	1,500	1,420
1998-08-10	13,900	14,200	13,900	14,100	3,200	1,410
1998-08-07	13,800	14,100	13,800	14,100	900	1,410
1998-08-06	13,900	14,000	13,850	14,000	2,600	1,400
1998-08-05	14,000	14,000	13,700	13,840	1,300	1,384
1998-08-04	13,900	14,000	13,900	14,000	700	1,400
1998-08-03	13,900	13,900	13,900	13,900	100	1,390
1998-07-31	13,640	13,800	13,510	13,510	5,600	1,351
1998-07-30	13,700	13,700	13,490	13,490	1,500	1,349
1998-07-29	13,640	13,640	13,500	13,500	800	1,350
1998-07-28	14,000	14,000	13,700	13,780	1,500	1,378
1998-07-27	13,850	13,920	13,680	13,840	3,200	1,384
1998-07-24	13,530	14,050	13,530	14,050	7,200	1,405
1998-07-23	13,680	13,730	13,660	13,700	500	1,370
1998-07-22	13,980	14,000	13,880	13,880	1,600	1,388
1998-07-21	14,210	14,280	14,120	14,150	3,800	1,415
1998-07-17	14,260	14,300	14,150	14,280	13,200	1,428
1998-07-16	13,800	14,140	13,700	14,140	16,000	1,414
1998-07-15	13,510	13,600	13,440	13,600	3,800	1,360
1998-07-14	13,190	13,360	13,190	13,350	1,900	1,335
1998-07-13	13,050	13,050	13,050	13,050	200	1,305
1998-07-10	12,990	13,190	12,990	13,050	3,000	1,305
1998-07-09	12,800	12,800	12,750	12,800	700	1,280
1998-07-08	12,900	13,000	12,800	12,800	1,600	1,280
1998-07-07	12,910	12,910	12,860	12,900	3,600	1,290
1998-07-06	12,900	12,920	12,900	12,910	1,400	1,291
1998-07-03	12,550	12,850	12,500	12,850	4,600	1,285
1998-07-02	12,940	12,950	12,400	12,400	6,000	1,240
1998-07-01	12,880	12,900	12,810	12,850	4,700	1,285
1998-06-30	13,190	13,190	12,920	12,970	3,900	1,297
1998-06-26	13,290	13,410	13,200	13,410	3,300	1,341
1998-06-25	13,000	13,100	13,000	13,090	500	1,309
1998-06-24	13,020	13,020	12,820	13,020	4,500	1,302
1998-06-23	12,940	13,020	12,940	13,010	1,100	1,301
1998-06-22	12,880	12,880	12,800	12,880	300	1,288
1998-06-19	12,950	13,010	12,750	13,010	4,300	1,301
1998-06-18	13,710	13,850	13,060	13,250	7,600	1,325
1998-06-17	13,510	13,600	13,500	13,600	4,600	1,360
1998-06-16	13,440	13,650	13,440	13,650	15,700	1,365
1998-06-15	13,400	13,550	13,400	13,550	5,200	1,355
1998-06-12	13,150	13,340	13,050	13,330	98,100	1,333
1998-06-11	13,220	13,300	13,100	13,260	5,600	1,326
1998-06-10	13,200	13,220	13,190	13,200	4,700	1,320
1998-06-09	12,920	13,220	12,920	13,220	4,000	1,322
1998-06-08	13,060	13,060	13,000	13,000	500	1,300
1998-06-05	13,000	13,030	12,980	13,010	37,500	1,301
1998-06-04	12,510	12,730	12,510	12,730	600	1,273
1998-06-03	12,950	12,950	12,710	12,710	1,600	1,271
1998-06-01	13,000	13,090	12,900	12,910	4,600	1,291
1998-05-29	12,970	12,970	12,920	12,920	2,600	1,292
1998-05-28	12,890	12,990	12,890	12,970	1,300	1,297
1998-05-27	12,900	12,910	12,880	12,900	3,600	1,290
1998-05-26	12,920	13,090	12,920	13,010	4,500	1,301
1998-05-25	12,920	12,920	12,870	12,910	800	1,291
1998-05-22	12,940	13,010	12,910	12,980	6,000	1,298
1998-05-21	13,000	13,000	13,000	13,000	3,700	1,300
1998-05-20	12,900	13,120	12,900	13,000	5,500	1,300
1998-05-19	12,690	12,690	12,690	12,690	100	1,269
1998-05-18	12,810	12,810	12,680	12,690	5,700	1,269
1998-05-15	12,810	13,000	12,810	12,910	13,400	1,291
1998-05-14	12,020	12,140	12,020	12,070	3,100	1,207
1998-05-13	12,000	12,020	11,900	11,910	3,600	1,191
1998-05-12	11,900	11,910	11,610	11,900	3,800	1,190
1998-05-11	11,760	11,820	11,760	11,810	300	1,181
1998-05-08	11,900	12,000	11,900	11,910	2,800	1,191
1998-05-07	11,950	12,300	11,910	12,030	7,900	1,203
1998-05-06	12,200	12,250	12,120	12,120	8,800	1,212
1998-05-01	12,200	12,200	12,050	12,160	8,800	1,216
1998-04-30	12,060	12,160	11,930	11,960	5,800	1,196
1998-04-28	11,660	12,000	11,580	12,000	4,700	1,200
1998-04-27	11,780	11,880	11,780	11,860	4,500	1,186
1998-04-24	11,900	12,220	11,900	11,980	8,000	1,198
1998-04-23	11,610	11,720	11,600	11,720	4,700	1,172
1998-04-22	11,450	11,580	11,450	11,540	4,400	1,154
1998-04-21	11,320	11,500	11,300	11,450	1,000	1,145
1998-04-17	11,550	11,580	11,550	11,550	1,700	1,155
1998-04-16	11,790	11,790	11,550	11,550	2,600	1,155
1998-04-15	11,870	11,870	11,800	11,800	1,200	1,180
1998-04-14	11,990	11,990	11,790	11,820	3,700	1,182
1998-04-13	11,960	12,040	11,960	12,000	5,600	1,200
1998-04-10	12,100	12,100	11,900	12,000	17,400	1,200
1998-04-09	12,100	12,100	11,800	11,900	5,800	1,190
1998-04-08	11,100	11,600	11,100	11,600	4,700	1,160
1998-04-07	11,000	11,000	10,800	11,000	8,800	1,100
1998-04-06	11,400	11,600	11,200	11,600	7,200	1,160
1998-04-03	11,900	11,900	11,300	11,300	5,000	1,130
1998-04-02	11,700	12,100	11,700	11,900	7,100	1,190
1998-04-01	11,500	11,700	11,500	11,700	4,800	1,170
1998-03-31	11,300	11,600	11,100	11,600	5,800	1,160
1998-03-30	11,500	11,500	11,400	11,500	3,700	1,150
1998-03-27	11,100	11,400	11,100	11,400	2,600	1,140
1998-03-26	10,500	10,800	10,500	10,700	8,000	1,070
1998-03-25	10,100	10,200	10,000	10,100	5,100	1,010
1998-03-24	10,100	10,100	10,100	10,100	4,300	1,010
1998-03-23	10,400	10,400	10,100	10,100	7,000	1,010
1998-03-20	10,300	10,400	10,200	10,400	5,500	1,040
1998-03-19	10,700	10,700	10,400	10,500	11,300	1,050
1998-03-18	10,900	10,900	10,700	10,700	4,000	1,070
1998-03-17	10,900	11,000	10,900	10,900	3,200	1,090
1998-03-16	10,900	10,900	10,900	10,900	600	1,090
1998-03-13	10,400	10,800	10,400	10,800	24,300	1,080
1998-03-12	10,400	10,500	10,300	10,400	9,000	1,040
1998-03-11	10,600	10,600	10,200	10,200	9,400	1,020
1998-03-10	10,900	10,900	10,600	10,600	2,300	1,060
1998-03-09	11,200	11,200	11,000	11,000	3,200	1,100
1998-03-06	11,200	11,200	11,000	11,100	13,200	1,110
1998-03-05	11,200	11,400	11,100	11,100	1,100	1,110
1998-03-03	11,600	11,900	11,600	11,800	12,400	1,180
1998-03-02	11,600	11,600	11,500	11,500	1,700	1,150
1998-02-27	11,700	11,700	11,600	11,600	1,700	1,160
1998-02-26	11,600	11,700	11,600	11,700	5,300	1,170
1998-02-25	11,300	11,600	11,300	11,600	4,100	1,160
1998-02-24	11,300	11,500	11,200	11,400	1,600	1,140
1998-02-23	11,400	11,500	11,300	11,300	2,800	1,130
1998-02-20	11,600	11,800	11,600	11,800	3,000	1,180
1998-02-19	11,800	11,900	11,800	11,900	700	1,190
1998-02-18	12,000	12,100	12,000	12,000	8,300	1,200
1998-02-17	11,900	11,900	11,800	11,800	10,800	1,180
1998-02-16	11,800	11,900	11,800	11,900	800	1,190
1998-02-13	11,800	11,800	11,800	11,800	4,900	1,180
1998-02-12	11,600	11,900	11,400	11,700	13,000	1,170
1998-02-10	11,200	11,400	11,000	11,400	7,700	1,140
1998-02-09	11,400	11,400	11,300	11,400	6,200	1,140
1998-02-06	12,000	12,000	11,500	11,500	10,000	1,150
1998-02-05	12,400	12,400	12,100	12,200	14,100	1,220
1998-02-04	12,900	13,000	12,500	12,700	5,700	1,270
1998-02-03	13,300	13,300	12,800	12,800	16,200	1,280
1998-02-02	13,400	13,400	13,300	13,300	10,200	1,330
1998-01-30	13,500	13,500	13,300	13,400	10,200	1,340
1998-01-29	13,200	13,200	12,900	13,200	8,600	1,320
1998-01-28	12,800	13,200	12,800	13,000	7,500	1,300
1998-01-27	12,500	12,800	12,300	12,700	16,500	1,270
1998-01-26	12,600	12,800	12,500	12,600	11,000	1,260
1998-01-23	12,700	12,800	12,600	12,600	15,200	1,260
1998-01-22	12,700	12,800	12,600	12,700	4,700	1,270
1998-01-21	13,200	13,200	12,700	12,900	9,700	1,290
1998-01-20	13,000	13,100	12,900	13,100	12,900	1,310
1998-01-19	13,400	13,400	13,200	13,200	8,900	1,320
1998-01-16	13,200	13,500	13,000	13,100	5,700	1,310
1998-01-14	12,800	13,200	12,800	13,200	55,600	1,320
1998-01-13	12,500	12,600	12,400	12,500	3,600	1,250
1998-01-12	12,300	12,600	12,300	12,500	1,500	1,250
1998-01-09	13,000	13,000	12,800	12,800	4,000	1,280
1998-01-08	13,400	13,600	13,200	13,200	13,100	1,320
1998-01-07	13,200	13,400	13,100	13,300	2,500	1,330
1998-01-06	13,100	13,200	13,000	13,200	3,500	1,320
1998-01-05	13,000	13,000	13,000	13,000	2,800	1,300

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