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
1999-12-30	17,190	17,350	16,600	16,830	6,500	1,683
1999-12-29	15,860	16,990	15,850	16,990	8,300	1,699
1999-12-28	15,900	15,900	15,530	15,530	6,100	1,553
1999-12-27	15,910	15,910	15,660	15,700	5,100	1,570
1999-12-24	16,450	16,500	15,900	15,900	7,700	1,590
1999-12-22	15,910	16,100	15,700	15,850	14,400	1,585
1999-12-21	16,200	16,200	15,900	15,980	6,800	1,598
1999-12-20	16,700	16,900	16,310	16,320	3,200	1,632
1999-12-17	16,910	17,100	16,460	16,600	6,200	1,660
1999-12-16	16,500	16,500	16,100	16,370	5,300	1,637
1999-12-15	16,510	16,710	16,300	16,650	5,100	1,665
1999-12-14	16,750	17,080	16,650	16,670	4,100	1,667
1999-12-13	17,110	17,190	16,990	17,150	6,300	1,715
1999-12-10	16,670	17,000	16,670	16,990	119,800	1,699
1999-12-09	16,400	16,560	16,400	16,550	4,600	1,655
1999-12-08	16,300	16,450	16,200	16,200	3,100	1,620
1999-12-07	16,650	16,670	16,200	16,200	4,000	1,620
1999-12-06	16,830	16,830	16,330	16,450	3,700	1,645
1999-12-03	16,590	16,590	16,130	16,230	10,400	1,623
1999-12-02	16,950	16,980	16,300	16,690	4,200	1,669
1999-12-01	16,830	17,050	16,550	16,550	5,300	1,655
1999-11-30	17,260	17,460	16,800	16,800	5,100	1,680
1999-11-29	17,490	17,800	17,200	17,400	7,100	1,740
1999-11-26	17,210	17,700	17,110	17,600	5,000	1,760
1999-11-25	17,100	17,600	17,000	17,080	12,200	1,708
1999-11-24	18,200	18,210	17,800	18,100	10,600	1,810
1999-11-22	18,810	18,810	18,200	18,350	7,800	1,835
1999-11-19	18,700	18,800	18,400	18,550	5,800	1,855
1999-11-18	18,800	18,850	18,400	18,400	5,000	1,840
1999-11-17	19,100	19,300	18,300	18,800	26,500	1,880
1999-11-16	18,790	19,000	18,340	18,800	31,300	1,880
1999-11-15	17,300	18,490	17,110	18,340	33,300	1,834
1999-11-12	16,890	17,150	16,600	16,600	18,700	1,660
1999-11-11	16,200	16,250	16,100	16,170	8,200	1,617
1999-11-10	16,200	16,200	16,000	16,050	4,100	1,605
1999-11-09	16,300	16,360	16,250	16,350	7,100	1,635
1999-11-08	16,540	16,700	16,350	16,350	7,100	1,635
1999-11-05	16,410	16,410	16,200	16,350	9,900	1,635
1999-11-04	16,600	16,600	16,100	16,370	7,300	1,637
1999-11-02	16,050	16,350	16,000	16,080	3,200	1,608
1999-11-01	16,690	16,700	15,980	16,050	12,200	1,605
1999-10-29	16,810	17,000	16,550	16,560	6,100	1,656
1999-10-28	16,480	16,700	16,400	16,700	5,900	1,670
1999-10-27	16,700	16,700	16,250	16,450	2,600	1,645
1999-10-26	16,480	16,880	16,480	16,880	2,400	1,688
1999-10-25	16,500	16,590	16,370	16,370	3,300	1,637
1999-10-22	16,400	16,570	16,300	16,300	3,300	1,630
1999-10-21	16,200	16,600	16,200	16,200	2,900	1,620
1999-10-20	16,200	16,200	15,860	15,860	2,200	1,586
1999-10-19	15,710	16,090	15,710	16,000	3,900	1,600
1999-10-18	15,600	15,850	15,600	15,600	9,700	1,560
1999-10-15	16,770	17,000	16,100	16,160	3,800	1,616
1999-10-14	16,610	16,950	16,610	16,900	5,100	1,690
1999-10-13	16,690	16,840	16,500	16,500	1,900	1,650
1999-10-12	16,600	16,770	16,500	16,560	5,700	1,656
1999-10-08	16,700	16,700	16,200	16,600	4,800	1,660
1999-10-07	17,000	17,000	16,600	16,750	7,100	1,675
1999-10-06	16,900	16,900	16,500	16,800	1,800	1,680
1999-10-05	16,450	16,800	16,450	16,780	3,100	1,678
1999-10-04	16,100	16,500	16,100	16,300	20,000	1,630
1999-10-01	16,840	16,900	16,600	16,900	6,400	1,690
1999-09-30	16,750	17,000	16,600	16,960	4,000	1,696
1999-09-29	16,900	17,000	16,050	16,550	6,400	1,655
1999-09-28	16,850	16,910	16,550	16,700	10,200	1,670
1999-09-27	16,530	16,750	16,400	16,430	11,000	1,643
1999-09-24	16,900	16,900	16,210	16,500	7,300	1,650
1999-09-22	17,550	18,000	17,550	18,000	5,300	1,800
1999-09-21	19,200	19,200	18,550	18,550	5,000	1,855
1999-09-20	18,560	19,300	18,560	19,200	16,600	1,920
1999-09-17	17,900	18,050	17,800	17,950	2,600	1,795
1999-09-16	18,300	18,300	17,750	17,770	5,400	1,777
1999-09-14	18,360	18,790	18,210	18,790	8,100	1,879
1999-09-13	18,360	18,370	18,100	18,370	4,700	1,837
1999-09-10	17,790	18,100	17,790	17,960	79,800	1,796
1999-09-09	18,390	18,390	17,800	17,800	2,600	1,780
1999-09-08	18,090	18,090	17,900	17,930	4,300	1,793
1999-09-07	18,290	18,290	18,000	18,160	4,800	1,816
1999-09-06	18,460	18,460	18,150	18,350	8,500	1,835
1999-09-03	17,950	18,100	17,850	17,860	8,300	1,786
1999-09-02	18,990	19,050	18,490	18,650	15,300	1,865
1999-09-01	18,610	19,050	18,550	19,000	9,700	1,900
1999-08-31	18,830	18,850	18,500	18,550	21,300	1,855
1999-08-30	18,490	18,850	18,400	18,850	9,400	1,885
1999-08-27	18,060	18,500	18,000	18,200	7,200	1,820
1999-08-26	18,070	18,190	17,900	17,950	3,600	1,795
1999-08-25	17,660	17,660	17,400	17,600	3,900	1,760
1999-08-24	17,470	17,700	17,450	17,650	4,200	1,765
1999-08-23	18,010	18,060	17,500	17,600	8,000	1,760
1999-08-20	17,600	18,400	17,600	18,000	15,300	1,800
1999-08-19	17,500	17,750	17,260	17,600	6,200	1,760
1999-08-18	17,400	17,990	17,400	17,870	15,800	1,787
1999-08-17	16,550	16,550	16,200	16,400	5,500	1,640
1999-08-16	16,300	16,550	16,150	16,550	5,400	1,655
1999-08-13	15,800	15,950	15,700	15,900	4,400	1,590
1999-08-12	16,020	16,020	15,650	15,660	4,900	1,566
1999-08-11	15,500	15,600	15,400	15,420	6,600	1,542
1999-08-10	15,840	15,850	15,600	15,720	4,100	1,572
1999-08-09	15,900	16,050	15,530	15,930	3,100	1,593
1999-08-06	16,440	16,440	15,900	15,900	2,000	1,590
1999-08-05	16,500	16,500	16,200	16,200	3,200	1,620
1999-08-04	17,100	17,250	16,850	17,000	1,900	1,700
1999-08-03	17,050	17,350	16,710	17,350	3,100	1,735
1999-08-02	16,700	16,900	16,700	16,850	1,700	1,685
1999-07-30	16,990	17,000	16,690	16,770	5,200	1,677
1999-07-29	16,950	17,150	16,800	17,060	5,600	1,706
1999-07-28	16,080	16,500	15,990	16,350	6,600	1,635
1999-07-27	16,100	16,100	15,640	15,680	5,300	1,568
1999-07-26	16,220	16,500	16,120	16,180	4,800	1,618
1999-07-23	16,060	16,670	15,930	16,250	6,700	1,625
1999-07-22	17,290	17,390	16,600	16,660	7,200	1,666
1999-07-21	17,900	17,900	17,300	17,480	6,100	1,748
1999-07-19	18,300	18,300	17,990	18,100	4,100	1,810
1999-07-16	18,710	18,750	18,200	18,400	10,900	1,840
1999-07-15	18,470	18,500	18,200	18,200	2,800	1,820
1999-07-14	18,210	18,690	18,050	18,490	5,800	1,849
1999-07-13	18,380	18,380	18,170	18,200	4,500	1,820
1999-07-12	18,050	18,200	17,840	18,190	6,600	1,819
1999-07-09	17,800	17,900	17,400	17,750	11,500	1,775
1999-07-08	17,970	18,100	17,900	17,910	8,000	1,791
1999-07-07	18,230	18,500	18,000	18,170	18,200	1,817
1999-07-06	18,900	18,900	18,610	18,630	6,700	1,863
1999-07-05	18,190	19,100	17,650	18,950	16,600	1,895
1999-07-02	18,000	18,200	17,790	17,940	11,300	1,794
1999-07-01	17,510	17,740	17,500	17,600	13,100	1,760
1999-06-30	17,360	17,500	16,850	16,850	4,500	1,685
1999-06-29	17,250	17,360	17,000	17,200	6,000	1,720
1999-06-28	16,950	17,400	16,950	17,100	3,200	1,710
1999-06-25	16,820	17,000	16,610	16,800	8,000	1,680
1999-06-24	17,100	17,160	17,000	17,020	10,800	1,702
1999-06-23	17,120	17,700	17,100	17,410	14,200	1,741
1999-06-22	17,580	17,780	17,100	17,320	23,400	1,732
1999-06-21	15,800	17,000	15,800	16,980	37,000	1,698
1999-06-18	15,400	15,550	15,250	15,500	7,400	1,550
1999-06-17	15,400	15,400	15,200	15,250	6,600	1,525
1999-06-16	15,510	15,510	15,000	15,100	8,500	1,510
1999-06-15	15,150	15,400	15,150	15,320	9,700	1,532
1999-06-14	14,880	15,200	14,800	15,200	11,000	1,520
1999-06-11	14,330	15,150	14,330	14,970	150,200	1,497
1999-06-10	14,400	14,450	14,300	14,430	4,700	1,443
1999-06-09	14,380	14,500	14,310	14,390	9,400	1,439
1999-06-08	14,800	14,850	14,700	14,850	1,700	1,485
1999-06-07	14,530	14,870	14,530	14,800	4,900	1,480
1999-06-04	14,440	14,600	14,200	14,200	7,000	1,420
1999-06-03	14,890	14,890	14,430	14,450	5,400	1,445
1999-06-02	14,800	15,150	14,620	15,000	12,900	1,500
1999-06-01	14,400	14,780	14,300	14,640	11,100	1,464
1999-05-31	14,250	14,500	14,200	14,400	11,800	1,440
1999-05-28	14,200	14,500	14,100	14,200	5,000	1,420
1999-05-27	14,220	14,480	14,220	14,400	15,300	1,440
1999-05-26	13,990	14,300	13,810	13,920	7,400	1,392
1999-05-25	13,910	14,350	13,750	14,170	4,700	1,417
1999-05-24	13,650	13,930	13,650	13,930	5,200	1,393
1999-05-21	13,680	13,740	13,550	13,650	4,800	1,365
1999-05-20	14,090	14,090	13,700	13,800	8,000	1,380
1999-05-19	13,810	13,990	13,700	13,990	12,200	1,399
1999-05-18	13,820	14,300	13,800	14,010	11,800	1,401
1999-05-17	14,100	14,500	14,100	14,220	13,200	1,422
1999-05-14	15,100	15,300	14,500	14,500	36,400	1,450
1999-05-13	14,250	15,300	14,050	14,900	49,900	1,490
1999-05-12	12,750	14,300	12,550	13,820	44,800	1,382
1999-05-11	12,970	12,970	12,650	12,830	2,300	1,283
1999-05-10	13,310	13,350	12,800	12,890	7,200	1,289
1999-05-07	12,550	13,250	12,500	12,940	27,800	1,294
1999-05-06	11,840	12,390	11,720	12,300	24,800	1,230
1999-04-30	11,440	11,600	11,110	11,240	4,500	1,124
1999-04-28	11,740	11,740	11,320	11,420	9,600	1,142
1999-04-27	11,700	11,700	11,400	11,550	3,800	1,155
1999-04-26	11,800	11,800	11,500	11,700	5,900	1,170
1999-04-23	11,300	11,700	11,250	11,700	9,200	1,170
1999-04-22	11,030	11,160	10,940	11,160	5,700	1,116
1999-04-21	11,120	11,120	10,850	10,850	3,200	1,085
1999-04-20	10,890	11,070	10,890	11,070	2,300	1,107
1999-04-19	11,100	11,150	10,910	11,020	4,200	1,102
1999-04-16	10,800	11,000	10,800	10,900	4,800	1,090
1999-04-15	10,500	10,600	10,400	10,600	4,000	1,060
1999-04-14	10,550	10,550	10,400	10,500	3,800	1,050
1999-04-13	10,840	10,840	10,610	10,610	1,300	1,061
1999-04-12	10,990	10,990	10,360	10,650	1,900	1,065
1999-04-09	11,000	11,200	10,950	11,090	6,500	1,109
1999-04-08	10,710	11,000	10,710	10,890	6,000	1,089
1999-04-07	10,450	10,900	10,450	10,700	4,800	1,070
1999-04-06	10,590	10,600	10,510	10,600	1,800	1,060
1999-04-05	10,730	10,750	10,390	10,390	9,600	1,039
1999-04-02	11,050	11,200	10,820	10,930	9,400	1,093
1999-04-01	10,450	11,000	10,420	10,970	14,900	1,097
1999-03-31	10,220	10,500	10,220	10,250	7,900	1,025
1999-03-30	10,140	10,180	10,010	10,140	3,100	1,014
1999-03-29	10,180	10,180	10,000	10,050	2,000	1,005
1999-03-26	10,010	10,200	10,010	10,100	4,200	1,010
1999-03-25	10,000	10,150	9,950	9,950	1,000	995
1999-03-24	10,000	10,000	9,950	9,980	4,700	998
1999-03-23	10,090	10,200	10,000	10,050	4,300	1,005
1999-03-19	10,190	10,190	9,940	10,000	5,200	1,000
1999-03-18	10,070	10,120	10,030	10,090	10,900	1,009
1999-03-17	10,000	10,190	9,900	10,190	6,600	1,019
1999-03-16	9,900	9,950	9,830	9,940	21,000	994
1999-03-15	9,890	9,990	9,800	9,860	4,600	986
1999-03-12	10,200	10,200	9,850	9,850	51,800	985
1999-03-11	9,860	10,200	9,850	10,000	4,100	1,000
1999-03-10	9,990	10,000	9,640	9,690	6,700	969
1999-03-09	9,940	10,000	9,850	9,910	3,700	991
1999-03-08	9,840	9,960	9,800	9,900	4,000	990
1999-03-05	9,470	9,500	9,300	9,430	17,700	943
1999-03-04	9,470	9,470	9,200	9,270	11,800	927
1999-03-03	9,390	9,430	9,300	9,380	11,000	938
1999-03-02	9,380	9,500	9,280	9,290	8,800	929
1999-03-01	9,980	9,980	9,480	9,480	12,200	948
1999-02-26	10,190	10,280	10,130	10,180	3,600	1,018
1999-02-25	10,180	10,220	10,150	10,190	4,400	1,019
1999-02-24	10,600	10,650	10,450	10,650	1,900	1,065
1999-02-23	10,600	10,700	10,580	10,700	2,400	1,070
1999-02-22	10,580	10,800	10,580	10,800	700	1,080
1999-02-19	10,650	10,660	10,650	10,650	3,300	1,065
1999-02-18	10,650	10,690	10,650	10,650	3,000	1,065
1999-02-17	10,500	10,600	10,500	10,600	1,000	1,060
1999-02-16	9,970	10,220	9,970	10,220	3,100	1,022
1999-02-15	10,050	10,050	10,000	10,000	200	1,000
1999-02-12	10,000	10,000	9,950	9,950	500	995
1999-02-10	10,000	10,010	9,980	10,010	1,500	1,001
1999-02-09	10,100	10,100	10,100	10,100	200	1,010
1999-02-08	10,100	10,100	10,000	10,100	3,000	1,010
1999-02-05	10,200	10,270	10,140	10,150	1,300	1,015
1999-02-04	10,210	10,210	10,030	10,030	300	1,003
1999-02-03	10,400	10,500	10,400	10,500	500	1,050
1999-02-02	10,610	10,800	10,610	10,800	900	1,080
1999-02-01	10,800	10,900	10,800	10,900	300	1,090
1999-01-29	10,430	10,800	10,430	10,800	5,000	1,080
1999-01-28	10,000	10,300	10,000	10,150	700	1,015
1999-01-27	10,200	10,300	10,150	10,150	2,100	1,015
1999-01-26	10,200	10,300	10,150	10,160	4,000	1,016
1999-01-22	10,400	10,400	10,300	10,300	3,600	1,030
1999-01-21	10,200	10,400	10,130	10,290	2,500	1,029
1999-01-20	9,770	9,970	9,770	9,920	300	992
1999-01-19	9,800	9,800	9,750	9,760	900	976
1999-01-18	9,850	9,850	9,800	9,800	900	980
1999-01-14	9,940	9,950	9,800	9,810	11,300	981
1999-01-13	9,920	10,000	9,900	9,970	3,400	997
1999-01-12	9,880	9,930	9,800	9,890	4,100	989
1999-01-11	9,940	9,970	9,880	9,900	2,500	990
1999-01-08	9,770	9,900	9,720	9,800	4,200	980
1999-01-07	10,290	10,290	9,950	9,950	5,500	995
1999-01-06	10,230	10,230	9,960	9,990	6,800	999
1999-01-05	10,510	10,530	10,320	10,400	5,500	1,040
1999-01-04	11,000	11,000	10,650	10,650	4,800	1,065

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30