7974 任天堂(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	17,850	18,250	17,850	18,250	2,300	1,825
2000-12-28	17,990	18,080	17,850	18,050	4,800	1,805
2000-12-27	18,240	18,900	17,300	17,390	11,700	1,739
2000-12-26	18,060	18,400	18,000	18,390	8,500	1,839
2000-12-25	17,640	18,100	17,510	17,900	4,900	1,790
2000-12-22	17,270	17,470	17,050	17,050	2,500	1,705
2000-12-21	16,410	17,010	16,410	16,970	9,000	1,697
2000-12-20	17,650	17,800	17,100	17,800	3,800	1,780
2000-12-19	17,210	17,790	17,210	17,670	21,900	1,767
2000-12-18	17,620	17,660	17,090	17,330	6,200	1,733
2000-12-15	17,460	18,440	17,460	18,020	18,700	1,802
2000-12-14	17,000	17,450	17,000	17,220	10,000	1,722
2000-12-13	16,230	16,920	16,230	16,810	9,300	1,681
2000-12-12	16,350	16,350	15,920	16,100	4,700	1,610
2000-12-11	15,970	16,380	15,970	16,370	2,700	1,637
2000-12-08	15,500	15,890	15,500	15,880	82,500	1,588
2000-12-07	16,160	16,160	16,080	16,080	1,300	1,608
2000-12-06	16,410	16,410	16,130	16,140	6,500	1,614
2000-12-05	16,320	16,320	15,910	15,950	8,500	1,595
2000-12-04	16,500	16,560	16,380	16,430	3,700	1,643
2000-12-01	16,020	16,580	16,020	16,470	11,400	1,647
2000-11-30	15,860	16,620	15,780	16,620	20,600	1,662
2000-11-29	15,080	15,890	15,080	15,810	6,300	1,581
2000-11-28	14,900	15,140	14,770	14,920	25,900	1,492
2000-11-27	16,290	16,450	15,500	15,860	14,900	1,586
2000-11-24	16,760	16,760	16,760	16,760	1,200	1,676
2000-11-22	18,840	18,940	18,690	18,760	3,700	1,876
2000-11-21	18,350	18,480	18,040	18,040	2,700	1,804
2000-11-20	18,660	18,660	18,340	18,380	6,100	1,838
2000-11-17	18,630	18,930	18,580	18,660	3,300	1,866
2000-11-16	18,850	18,850	18,280	18,330	8,200	1,833
2000-11-15	19,450	19,450	19,050	19,050	900	1,905
2000-11-14	18,920	19,080	18,920	19,080	1,400	1,908
2000-11-13	19,090	19,140	19,020	19,100	2,000	1,910
2000-11-10	19,080	19,630	19,080	19,470	10,400	1,947
2000-11-09	18,870	19,230	18,820	19,010	3,400	1,901
2000-11-08	19,150	19,340	19,070	19,210	1,600	1,921
2000-11-07	19,000	19,100	19,000	19,100	1,700	1,910
2000-11-06	18,560	19,000	18,560	19,000	1,700	1,900
2000-11-02	18,360	18,850	18,360	18,760	4,800	1,876
2000-11-01	18,340	18,400	18,180	18,290	2,900	1,829
2000-10-31	18,560	18,750	17,910	18,170	4,500	1,817
2000-10-30	18,790	18,950	18,550	18,550	3,700	1,855
2000-10-27	18,790	19,000	18,790	18,990	4,100	1,899
2000-10-26	18,750	18,750	18,550	18,550	300	1,855
2000-10-25	18,780	19,070	18,780	18,960	4,500	1,896
2000-10-24	19,090	19,090	19,090	19,090	100	1,909
2000-10-23	18,950	19,350	18,950	19,240	2,400	1,924
2000-10-20	18,710	18,810	18,670	18,760	3,800	1,876
2000-10-19	17,480	17,830	17,480	17,710	5,700	1,771
2000-10-18	17,950	17,950	17,350	17,480	13,200	1,748
2000-10-17	18,800	18,800	18,510	18,570	2,100	1,857
2000-10-16	19,200	19,250	18,850	18,850	3,200	1,885
2000-10-13	18,520	19,000	18,520	19,000	2,500	1,900
2000-10-12	18,700	19,500	18,700	19,110	2,500	1,911
2000-10-11	19,350	19,350	18,700	18,850	7,500	1,885
2000-10-10	19,650	19,750	19,550	19,750	3,700	1,975
2000-10-06	19,630	19,990	19,630	19,840	3,700	1,984
2000-10-05	19,500	19,990	19,500	19,990	7,800	1,999
2000-10-04	19,370	19,680	19,370	19,600	7,600	1,960
2000-10-03	19,310	19,620	19,310	19,370	4,600	1,937
2000-10-02	19,390	19,510	19,210	19,470	3,400	1,947
2000-09-29	19,400	20,000	19,400	19,760	18,500	1,976
2000-09-28	18,840	19,450	18,840	19,350	6,700	1,935
2000-09-27	18,570	18,930	18,570	18,840	5,700	1,884
2000-09-26	19,370	19,370	18,990	19,020	3,700	1,902
2000-09-25	19,340	19,500	19,190	19,490	5,200	1,949
2000-09-22	18,930	19,010	18,790	18,790	2,500	1,879
2000-09-21	19,100	19,450	18,900	19,300	17,400	1,930
2000-09-20	19,200	19,380	19,070	19,280	13,500	1,928
2000-09-19	17,890	19,110	17,890	19,050	9,400	1,905
2000-09-18	18,230	18,490	18,230	18,490	2,900	1,849
2000-09-14	18,330	18,430	18,030	18,030	2,700	1,803
2000-09-13	18,240	18,500	18,120	18,250	3,500	1,825
2000-09-12	18,030	18,050	17,940	17,950	4,400	1,795
2000-09-11	18,580	18,580	17,900	17,900	7,300	1,790
2000-09-08	18,510	18,750	18,500	18,750	60,300	1,875
2000-09-07	18,790	18,790	18,330	18,710	3,600	1,871
2000-09-06	18,500	18,900	18,500	18,800	4,500	1,880
2000-09-05	18,650	18,770	18,500	18,770	3,500	1,877
2000-09-04	18,740	18,800	18,670	18,800	7,200	1,880
2000-09-01	18,600	18,770	18,500	18,560	10,200	1,856
2000-08-31	18,200	18,460	18,100	18,410	4,900	1,841
2000-08-30	17,750	18,300	17,700	17,940	3,800	1,794
2000-08-29	18,400	18,400	17,980	18,010	5,800	1,801
2000-08-28	17,900	18,390	17,890	18,240	18,700	1,824
2000-08-25	18,020	18,210	17,660	17,940	31,400	1,794
2000-08-24	18,770	18,970	18,620	18,620	8,400	1,862
2000-08-23	19,880	20,000	18,890	19,290	14,000	1,929
2000-08-22	19,950	19,990	19,820	19,880	3,400	1,988
2000-08-21	19,900	20,100	19,800	20,040	5,400	2,004
2000-08-18	20,000	20,000	19,510	19,710	2,400	1,971
2000-08-17	20,030	20,030	19,880	19,950	3,900	1,995
2000-08-16	20,050	20,070	19,830	19,850	9,200	1,985
2000-08-15	18,680	19,490	18,680	19,450	5,300	1,945
2000-08-14	18,630	18,750	18,540	18,660	2,200	1,866
2000-08-11	18,510	18,540	18,370	18,520	2,700	1,852
2000-08-10	18,320	18,350	18,110	18,350	1,800	1,835
2000-08-09	18,450	18,460	18,260	18,370	1,900	1,837
2000-08-08	18,200	18,500	17,990	18,450	2,700	1,845
2000-08-07	17,050	18,140	17,050	18,050	8,900	1,805
2000-08-04	17,400	17,410	16,970	16,970	5,100	1,697
2000-08-03	17,800	17,800	17,500	17,500	400	1,750
2000-08-02	17,900	18,200	17,640	18,000	3,800	1,800
2000-08-01	18,000	18,100	17,830	17,900	1,300	1,790
2000-07-31	17,450	17,800	17,300	17,700	2,700	1,770
2000-07-28	18,260	18,260	17,710	17,710	2,400	1,771
2000-07-27	18,370	18,800	18,200	18,450	7,000	1,845
2000-07-26	18,300	18,560	18,250	18,470	2,400	1,847
2000-07-25	17,990	18,250	17,830	18,250	4,400	1,825
2000-07-24	17,540	18,100	17,540	18,060	3,900	1,806
2000-07-21	17,920	17,920	17,550	17,670	2,900	1,767
2000-07-19	17,200	17,690	17,000	17,520	3,300	1,752
2000-07-18	17,990	17,990	16,800	17,000	4,200	1,700
2000-07-17	18,750	18,750	17,850	17,970	4,100	1,797
2000-07-14	18,650	18,650	18,550	18,650	2,700	1,865
2000-07-13	18,800	18,890	18,600	18,750	5,200	1,875
2000-07-12	18,700	18,800	18,400	18,400	13,400	1,840
2000-07-11	19,200	19,200	19,000	19,000	9,300	1,900
2000-07-10	18,880	18,980	18,470	18,800	1,700	1,880
2000-07-07	18,650	18,650	18,350	18,350	4,400	1,835
2000-07-06	18,200	18,610	18,200	18,610	2,000	1,861
2000-07-05	18,360	18,400	18,340	18,400	1,900	1,840
2000-07-04	18,620	18,620	18,410	18,410	900	1,841
2000-07-03	18,600	18,600	18,300	18,300	4,400	1,830
2000-06-30	18,630	18,810	18,600	18,600	2,500	1,860
2000-06-29	18,990	18,990	18,590	18,670	3,300	1,867
2000-06-28	18,600	19,400	18,600	18,920	4,200	1,892
2000-06-27	18,180	18,990	18,180	18,700	10,200	1,870
2000-06-26	17,900	18,060	17,900	18,060	2,200	1,806
2000-06-23	17,820	18,220	17,820	18,100	7,800	1,810
2000-06-22	17,920	18,200	17,910	18,000	6,500	1,800
2000-06-21	17,250	17,790	17,250	17,520	2,300	1,752
2000-06-20	17,190	17,190	16,650	16,800	4,600	1,680
2000-06-19	16,970	16,970	16,700	16,800	5,700	1,680
2000-06-16	16,400	16,660	16,400	16,450	6,800	1,645
2000-06-15	17,200	17,200	16,780	16,800	4,500	1,680
2000-06-14	17,890	17,890	17,300	17,400	2,300	1,740
2000-06-13	17,650	17,830	17,400	17,830	3,300	1,783
2000-06-12	17,850	18,200	17,850	17,970	3,700	1,797
2000-06-09	18,200	18,300	17,800	18,200	51,800	1,820
2000-06-08	18,430	18,430	18,200	18,340	3,200	1,834
2000-06-07	18,400	18,670	18,100	18,550	22,100	1,855
2000-06-06	18,400	19,000	18,300	18,720	12,800	1,872
2000-06-05	17,790	18,800	17,500	18,800	18,000	1,880
2000-06-02	16,300	16,800	16,000	16,800	8,900	1,680
2000-06-01	15,440	15,750	15,310	15,700	5,800	1,570
2000-05-31	16,210	16,500	15,900	16,110	4,300	1,611
2000-05-30	15,750	16,540	15,750	16,160	4,700	1,616
2000-05-29	15,200	15,500	15,200	15,360	4,500	1,536
2000-05-26	16,000	16,000	15,570	15,800	4,400	1,580
2000-05-25	16,200	16,400	15,700	16,200	8,700	1,620
2000-05-24	16,190	16,600	16,010	16,120	2,900	1,612
2000-05-23	16,540	17,100	16,300	16,500	5,200	1,650
2000-05-22	16,600	16,900	16,500	16,700	4,500	1,670
2000-05-19	16,600	17,000	16,500	17,000	5,700	1,700
2000-05-18	17,600	17,870	17,000	17,000	3,700	1,700
2000-05-17	17,610	18,100	17,610	17,700	3,300	1,770
2000-05-16	17,380	17,940	17,180	17,540	4,400	1,754
2000-05-15	17,620	18,000	16,800	16,980	4,700	1,698
2000-05-12	17,520	17,920	17,400	17,820	5,800	1,782
2000-05-11	16,650	16,650	16,300	16,320	7,300	1,632
2000-05-10	17,300	17,510	16,930	17,480	4,500	1,748
2000-05-09	18,010	18,340	17,560	17,900	6,100	1,790
2000-05-08	19,000	19,000	18,390	18,590	800	1,859
2000-05-02	19,140	19,250	18,450	18,450	2,600	1,845
2000-05-01	18,000	18,000	17,900	17,940	1,200	1,794
2000-04-28	18,670	19,000	18,000	18,000	5,000	1,800
2000-04-27	18,600	18,600	18,000	18,060	2,600	1,806
2000-04-26	19,450	19,700	19,150	19,550	6,000	1,955
2000-04-25	18,600	19,100	18,250	19,050	4,100	1,905
2000-04-24	18,940	18,940	18,140	18,630	1,600	1,863
2000-04-21	18,110	18,950	18,110	18,950	6,100	1,895
2000-04-20	17,190	18,400	17,190	18,400	5,400	1,840
2000-04-19	17,100	17,860	17,100	17,100	4,600	1,710
2000-04-18	15,740	16,100	15,740	16,000	8,100	1,600
2000-04-17	14,940	15,100	14,940	14,940	5,000	1,494
2000-04-14	16,500	16,940	16,300	16,940	3,900	1,694
2000-04-13	17,200	17,200	16,400	16,540	3,700	1,654
2000-04-12	17,960	17,960	17,600	17,750	2,200	1,775
2000-04-11	17,850	18,080	17,760	17,970	2,300	1,797
2000-04-10	18,200	18,340	18,050	18,050	3,600	1,805
2000-04-07	16,600	17,400	16,600	17,400	4,600	1,740
2000-04-06	16,680	17,000	16,400	16,430	4,600	1,643
2000-04-05	16,900	17,250	16,400	16,880	3,200	1,688
2000-04-04	17,600	17,600	17,000	17,000	6,900	1,700
2000-04-03	18,000	18,000	17,400	17,400	6,600	1,740
2000-03-31	18,200	18,600	18,200	18,400	2,800	1,840
2000-03-30	19,610	19,610	19,100	19,400	12,300	1,940
2000-03-29	18,500	19,510	18,500	19,510	6,200	1,951
2000-03-28	17,440	18,000	17,000	17,900	5,300	1,790
2000-03-27	17,550	17,980	17,000	17,300	4,000	1,730
2000-03-24	17,400	17,400	16,850	17,150	5,600	1,715
2000-03-23	17,600	17,600	17,000	17,400	3,500	1,740
2000-03-22	18,740	18,740	17,670	17,800	3,000	1,780
2000-03-21	17,750	18,540	17,500	18,540	9,200	1,854
2000-03-17	19,200	19,200	18,320	18,800	10,800	1,880
2000-03-16	17,510	18,800	17,100	18,800	12,300	1,880
2000-03-15	16,700	17,200	16,390	17,110	12,800	1,711
2000-03-14	16,650	17,250	15,500	16,100	9,700	1,610
2000-03-10	20,500	20,500	18,800	19,250	178,500	1,925
2000-03-09	20,800	20,800	20,100	20,400	3,200	2,040
2000-03-08	20,380	21,260	20,360	21,150	4,100	2,115
2000-03-07	20,550	20,850	20,300	20,700	2,000	2,070
2000-03-06	22,750	23,000	22,480	22,480	3,000	2,248
2000-03-03	22,900	23,100	22,800	22,950	2,700	2,295
2000-03-02	23,580	23,890	23,230	23,700	3,400	2,370
2000-03-01	24,310	24,700	23,500	23,580	5,800	2,358
2000-02-29	23,000	24,700	22,750	24,700	7,400	2,470
2000-02-28	22,900	23,200	22,800	23,200	1,500	2,320
2000-02-25	23,000	23,000	22,580	22,800	5,100	2,280
2000-02-24	23,850	23,850	22,900	23,800	2,100	2,380
2000-02-23	22,710	23,300	21,800	23,300	8,100	2,330
2000-02-22	24,300	24,500	23,310	23,310	5,900	2,331
2000-02-21	24,190	26,300	23,800	25,300	18,400	2,530
2000-02-18	23,400	24,700	23,300	24,600	28,200	2,460
2000-02-17	21,900	22,940	21,900	22,800	14,300	2,280
2000-02-16	20,830	21,800	20,000	21,700	15,900	2,170
2000-02-15	22,700	22,700	21,010	21,030	10,500	2,103
2000-02-14	22,700	22,700	22,300	22,700	2,700	2,270
2000-02-10	21,900	23,450	21,900	23,300	5,200	2,330
2000-02-09	22,910	23,250	22,410	22,410	9,000	2,241
2000-02-08	23,000	23,000	21,860	22,510	14,200	2,251
2000-02-07	24,550	24,550	23,300	23,600	12,900	2,360
2000-02-04	22,950	23,950	22,950	23,950	16,500	2,395
2000-02-03	21,500	22,200	21,400	21,950	22,600	2,195
2000-02-02	20,000	21,400	20,000	21,100	71,700	2,110
2000-02-01	19,610	19,660	19,250	19,600	11,700	1,960
2000-01-31	19,550	20,200	19,400	19,810	22,500	1,981
2000-01-28	18,800	19,650	18,800	19,500	25,700	1,950
2000-01-27	17,800	18,500	17,800	18,400	16,700	1,840
2000-01-26	17,960	18,000	17,850	18,000	5,400	1,800
2000-01-25	17,170	17,650	17,160	17,650	6,900	1,765
2000-01-24	17,230	17,230	17,150	17,220	1,100	1,722
2000-01-21	17,110	17,190	17,000	17,030	1,100	1,703
2000-01-20	16,990	17,100	16,850	17,040	2,300	1,704
2000-01-19	17,000	17,170	16,850	17,170	1,100	1,717
2000-01-18	17,640	17,640	17,300	17,360	2,200	1,736
2000-01-17	17,660	18,000	17,660	17,800	4,200	1,780
2000-01-14	18,280	18,280	17,200	17,300	7,400	1,730
2000-01-13	17,850	18,490	17,750	18,480	18,200	1,848
2000-01-12	16,600	17,900	16,600	17,650	11,700	1,765
2000-01-11	16,300	16,500	16,200	16,500	7,000	1,650
2000-01-07	15,990	15,990	15,550	15,900	4,500	1,590
2000-01-06	16,100	16,250	15,920	16,060	4,500	1,606
2000-01-05	15,700	16,000	15,590	15,900	11,100	1,590
2000-01-04	16,690	16,690	15,870	15,870	6,100	1,587

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