7974 任天堂(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3017,19017,35016,60016,8306,5001,683
1999-12-2915,86016,99015,85016,9908,3001,699
1999-12-2815,90015,90015,53015,5306,1001,553
1999-12-2715,91015,91015,66015,7005,1001,570
1999-12-2416,45016,50015,90015,9007,7001,590
1999-12-2215,91016,10015,70015,85014,4001,585
1999-12-2116,20016,20015,90015,9806,8001,598
1999-12-2016,70016,90016,31016,3203,2001,632
1999-12-1716,91017,10016,46016,6006,2001,660
1999-12-1616,50016,50016,10016,3705,3001,637
1999-12-1516,51016,71016,30016,6505,1001,665
1999-12-1416,75017,08016,65016,6704,1001,667
1999-12-1317,11017,19016,99017,1506,3001,715
1999-12-1016,67017,00016,67016,990119,8001,699
1999-12-0916,40016,56016,40016,5504,6001,655
1999-12-0816,30016,45016,20016,2003,1001,620
1999-12-0716,65016,67016,20016,2004,0001,620
1999-12-0616,83016,83016,33016,4503,7001,645
1999-12-0316,59016,59016,13016,23010,4001,623
1999-12-0216,95016,98016,30016,6904,2001,669
1999-12-0116,83017,05016,55016,5505,3001,655
1999-11-3017,26017,46016,80016,8005,1001,680
1999-11-2917,49017,80017,20017,4007,1001,740
1999-11-2617,21017,70017,11017,6005,0001,760
1999-11-2517,10017,60017,00017,08012,2001,708
1999-11-2418,20018,21017,80018,10010,6001,810
1999-11-2218,81018,81018,20018,3507,8001,835
1999-11-1918,70018,80018,40018,5505,8001,855
1999-11-1818,80018,85018,40018,4005,0001,840
1999-11-1719,10019,30018,30018,80026,5001,880
1999-11-1618,79019,00018,34018,80031,3001,880
1999-11-1517,30018,49017,11018,34033,3001,834
1999-11-1216,89017,15016,60016,60018,7001,660
1999-11-1116,20016,25016,10016,1708,2001,617
1999-11-1016,20016,20016,00016,0504,1001,605
1999-11-0916,30016,36016,25016,3507,1001,635
1999-11-0816,54016,70016,35016,3507,1001,635
1999-11-0516,41016,41016,20016,3509,9001,635
1999-11-0416,60016,60016,10016,3707,3001,637
1999-11-0216,05016,35016,00016,0803,2001,608
1999-11-0116,69016,70015,98016,05012,2001,605
1999-10-2916,81017,00016,55016,5606,1001,656
1999-10-2816,48016,70016,40016,7005,9001,670
1999-10-2716,70016,70016,25016,4502,6001,645
1999-10-2616,48016,88016,48016,8802,4001,688
1999-10-2516,50016,59016,37016,3703,3001,637
1999-10-2216,40016,57016,30016,3003,3001,630
1999-10-2116,20016,60016,20016,2002,9001,620
1999-10-2016,20016,20015,86015,8602,2001,586
1999-10-1915,71016,09015,71016,0003,9001,600
1999-10-1815,60015,85015,60015,6009,7001,560
1999-10-1516,77017,00016,10016,1603,8001,616
1999-10-1416,61016,95016,61016,9005,1001,690
1999-10-1316,69016,84016,50016,5001,9001,650
1999-10-1216,60016,77016,50016,5605,7001,656
1999-10-0816,70016,70016,20016,6004,8001,660
1999-10-0717,00017,00016,60016,7507,1001,675
1999-10-0616,90016,90016,50016,8001,8001,680
1999-10-0516,45016,80016,45016,7803,1001,678
1999-10-0416,10016,50016,10016,30020,0001,630
1999-10-0116,84016,90016,60016,9006,4001,690
1999-09-3016,75017,00016,60016,9604,0001,696
1999-09-2916,90017,00016,05016,5506,4001,655
1999-09-2816,85016,91016,55016,70010,2001,670
1999-09-2716,53016,75016,40016,43011,0001,643
1999-09-2416,90016,90016,21016,5007,3001,650
1999-09-2217,55018,00017,55018,0005,3001,800
1999-09-2119,20019,20018,55018,5505,0001,855
1999-09-2018,56019,30018,56019,20016,6001,920
1999-09-1717,90018,05017,80017,9502,6001,795
1999-09-1618,30018,30017,75017,7705,4001,777
1999-09-1418,36018,79018,21018,7908,1001,879
1999-09-1318,36018,37018,10018,3704,7001,837
1999-09-1017,79018,10017,79017,96079,8001,796
1999-09-0918,39018,39017,80017,8002,6001,780
1999-09-0818,09018,09017,90017,9304,3001,793
1999-09-0718,29018,29018,00018,1604,8001,816
1999-09-0618,46018,46018,15018,3508,5001,835
1999-09-0317,95018,10017,85017,8608,3001,786
1999-09-0218,99019,05018,49018,65015,3001,865
1999-09-0118,61019,05018,55019,0009,7001,900
1999-08-3118,83018,85018,50018,55021,3001,855
1999-08-3018,49018,85018,40018,8509,4001,885
1999-08-2718,06018,50018,00018,2007,2001,820
1999-08-2618,07018,19017,90017,9503,6001,795
1999-08-2517,66017,66017,40017,6003,9001,760
1999-08-2417,47017,70017,45017,6504,2001,765
1999-08-2318,01018,06017,50017,6008,0001,760
1999-08-2017,60018,40017,60018,00015,3001,800
1999-08-1917,50017,75017,26017,6006,2001,760
1999-08-1817,40017,99017,40017,87015,8001,787
1999-08-1716,55016,55016,20016,4005,5001,640
1999-08-1616,30016,55016,15016,5505,4001,655
1999-08-1315,80015,95015,70015,9004,4001,590
1999-08-1216,02016,02015,65015,6604,9001,566
1999-08-1115,50015,60015,40015,4206,6001,542
1999-08-1015,84015,85015,60015,7204,1001,572
1999-08-0915,90016,05015,53015,9303,1001,593
1999-08-0616,44016,44015,90015,9002,0001,590
1999-08-0516,50016,50016,20016,2003,2001,620
1999-08-0417,10017,25016,85017,0001,9001,700
1999-08-0317,05017,35016,71017,3503,1001,735
1999-08-0216,70016,90016,70016,8501,7001,685
1999-07-3016,99017,00016,69016,7705,2001,677
1999-07-2916,95017,15016,80017,0605,6001,706
1999-07-2816,08016,50015,99016,3506,6001,635
1999-07-2716,10016,10015,64015,6805,3001,568
1999-07-2616,22016,50016,12016,1804,8001,618
1999-07-2316,06016,67015,93016,2506,7001,625
1999-07-2217,29017,39016,60016,6607,2001,666
1999-07-2117,90017,90017,30017,4806,1001,748
1999-07-1918,30018,30017,99018,1004,1001,810
1999-07-1618,71018,75018,20018,40010,9001,840
1999-07-1518,47018,50018,20018,2002,8001,820
1999-07-1418,21018,69018,05018,4905,8001,849
1999-07-1318,38018,38018,17018,2004,5001,820
1999-07-1218,05018,20017,84018,1906,6001,819
1999-07-0917,80017,90017,40017,75011,5001,775
1999-07-0817,97018,10017,90017,9108,0001,791
1999-07-0718,23018,50018,00018,17018,2001,817
1999-07-0618,90018,90018,61018,6306,7001,863
1999-07-0518,19019,10017,65018,95016,6001,895
1999-07-0218,00018,20017,79017,94011,3001,794
1999-07-0117,51017,74017,50017,60013,1001,760
1999-06-3017,36017,50016,85016,8504,5001,685
1999-06-2917,25017,36017,00017,2006,0001,720
1999-06-2816,95017,40016,95017,1003,2001,710
1999-06-2516,82017,00016,61016,8008,0001,680
1999-06-2417,10017,16017,00017,02010,8001,702
1999-06-2317,12017,70017,10017,41014,2001,741
1999-06-2217,58017,78017,10017,32023,4001,732
1999-06-2115,80017,00015,80016,98037,0001,698
1999-06-1815,40015,55015,25015,5007,4001,550
1999-06-1715,40015,40015,20015,2506,6001,525
1999-06-1615,51015,51015,00015,1008,5001,510
1999-06-1515,15015,40015,15015,3209,7001,532
1999-06-1414,88015,20014,80015,20011,0001,520
1999-06-1114,33015,15014,33014,970150,2001,497
1999-06-1014,40014,45014,30014,4304,7001,443
1999-06-0914,38014,50014,31014,3909,4001,439
1999-06-0814,80014,85014,70014,8501,7001,485
1999-06-0714,53014,87014,53014,8004,9001,480
1999-06-0414,44014,60014,20014,2007,0001,420
1999-06-0314,89014,89014,43014,4505,4001,445
1999-06-0214,80015,15014,62015,00012,9001,500
1999-06-0114,40014,78014,30014,64011,1001,464
1999-05-3114,25014,50014,20014,40011,8001,440
1999-05-2814,20014,50014,10014,2005,0001,420
1999-05-2714,22014,48014,22014,40015,3001,440
1999-05-2613,99014,30013,81013,9207,4001,392
1999-05-2513,91014,35013,75014,1704,7001,417
1999-05-2413,65013,93013,65013,9305,2001,393
1999-05-2113,68013,74013,55013,6504,8001,365
1999-05-2014,09014,09013,70013,8008,0001,380
1999-05-1913,81013,99013,70013,99012,2001,399
1999-05-1813,82014,30013,80014,01011,8001,401
1999-05-1714,10014,50014,10014,22013,2001,422
1999-05-1415,10015,30014,50014,50036,4001,450
1999-05-1314,25015,30014,05014,90049,9001,490
1999-05-1212,75014,30012,55013,82044,8001,382
1999-05-1112,97012,97012,65012,8302,3001,283
1999-05-1013,31013,35012,80012,8907,2001,289
1999-05-0712,55013,25012,50012,94027,8001,294
1999-05-0611,84012,39011,72012,30024,8001,230
1999-04-3011,44011,60011,11011,2404,5001,124
1999-04-2811,74011,74011,32011,4209,6001,142
1999-04-2711,70011,70011,40011,5503,8001,155
1999-04-2611,80011,80011,50011,7005,9001,170
1999-04-2311,30011,70011,25011,7009,2001,170
1999-04-2211,03011,16010,94011,1605,7001,116
1999-04-2111,12011,12010,85010,8503,2001,085
1999-04-2010,89011,07010,89011,0702,3001,107
1999-04-1911,10011,15010,91011,0204,2001,102
1999-04-1610,80011,00010,80010,9004,8001,090
1999-04-1510,50010,60010,40010,6004,0001,060
1999-04-1410,55010,55010,40010,5003,8001,050
1999-04-1310,84010,84010,61010,6101,3001,061
1999-04-1210,99010,99010,36010,6501,9001,065
1999-04-0911,00011,20010,95011,0906,5001,109
1999-04-0810,71011,00010,71010,8906,0001,089
1999-04-0710,45010,90010,45010,7004,8001,070
1999-04-0610,59010,60010,51010,6001,8001,060
1999-04-0510,73010,75010,39010,3909,6001,039
1999-04-0211,05011,20010,82010,9309,4001,093
1999-04-0110,45011,00010,42010,97014,9001,097
1999-03-3110,22010,50010,22010,2507,9001,025
1999-03-3010,14010,18010,01010,1403,1001,014
1999-03-2910,18010,18010,00010,0502,0001,005
1999-03-2610,01010,20010,01010,1004,2001,010
1999-03-2510,00010,1509,9509,9501,000995
1999-03-2410,00010,0009,9509,9804,700998
1999-03-2310,09010,20010,00010,0504,3001,005
1999-03-1910,19010,1909,94010,0005,2001,000
1999-03-1810,07010,12010,03010,09010,9001,009
1999-03-1710,00010,1909,90010,1906,6001,019
1999-03-169,9009,9509,8309,94021,000994
1999-03-159,8909,9909,8009,8604,600986
1999-03-1210,20010,2009,8509,85051,800985
1999-03-119,86010,2009,85010,0004,1001,000
1999-03-109,99010,0009,6409,6906,700969
1999-03-099,94010,0009,8509,9103,700991
1999-03-089,8409,9609,8009,9004,000990
1999-03-059,4709,5009,3009,43017,700943
1999-03-049,4709,4709,2009,27011,800927
1999-03-039,3909,4309,3009,38011,000938
1999-03-029,3809,5009,2809,2908,800929
1999-03-019,9809,9809,4809,48012,200948
1999-02-2610,19010,28010,13010,1803,6001,018
1999-02-2510,18010,22010,15010,1904,4001,019
1999-02-2410,60010,65010,45010,6501,9001,065
1999-02-2310,60010,70010,58010,7002,4001,070
1999-02-2210,58010,80010,58010,8007001,080
1999-02-1910,65010,66010,65010,6503,3001,065
1999-02-1810,65010,69010,65010,6503,0001,065
1999-02-1710,50010,60010,50010,6001,0001,060
1999-02-169,97010,2209,97010,2203,1001,022
1999-02-1510,05010,05010,00010,0002001,000
1999-02-1210,00010,0009,9509,950500995
1999-02-1010,00010,0109,98010,0101,5001,001
1999-02-0910,10010,10010,10010,1002001,010
1999-02-0810,10010,10010,00010,1003,0001,010
1999-02-0510,20010,27010,14010,1501,3001,015
1999-02-0410,21010,21010,03010,0303001,003
1999-02-0310,40010,50010,40010,5005001,050
1999-02-0210,61010,80010,61010,8009001,080
1999-02-0110,80010,90010,80010,9003001,090
1999-01-2910,43010,80010,43010,8005,0001,080
1999-01-2810,00010,30010,00010,1507001,015
1999-01-2710,20010,30010,15010,1502,1001,015
1999-01-2610,20010,30010,15010,1604,0001,016
1999-01-2210,40010,40010,30010,3003,6001,030
1999-01-2110,20010,40010,13010,2902,5001,029
1999-01-209,7709,9709,7709,920300992
1999-01-199,8009,8009,7509,760900976
1999-01-189,8509,8509,8009,800900980
1999-01-149,9409,9509,8009,81011,300981
1999-01-139,92010,0009,9009,9703,400997
1999-01-129,8809,9309,8009,8904,100989
1999-01-119,9409,9709,8809,9002,500990
1999-01-089,7709,9009,7209,8004,200980
1999-01-0710,29010,2909,9509,9505,500995
1999-01-0610,23010,2309,9609,9906,800999
1999-01-0510,51010,53010,32010,4005,5001,040
1999-01-0411,00011,00010,65010,6504,8001,065

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