7974 任天堂(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2822,49022,81022,49022,70020,0002,270
2001-12-2722,06022,35022,06022,35011,6002,235
2001-12-2621,99022,00021,75021,85011,1002,185
2001-12-2521,76022,10021,76022,09015,1002,209
2001-12-2122,22022,57021,72022,57014,8002,257
2001-12-2022,67022,79022,11022,3705,6002,237
2001-12-1922,49022,80022,25022,48013,3002,248
2001-12-1822,00022,30021,72022,15014,7002,215
2001-12-1721,89022,16021,70021,71010,6002,171
2001-12-1421,81022,11021,61021,840201,5002,184
2001-12-1322,95023,10022,69023,01012,3002,301
2001-12-1223,11023,20022,60022,80015,7002,280
2001-12-1122,72023,09022,70022,91010,3002,291
2001-12-1022,94022,94022,51022,70015,2002,270
2001-12-0722,49022,50022,03022,50011,0002,250
2001-12-0623,55023,84022,49023,11017,5002,311
2001-12-0522,43023,40022,43023,25042,9002,325
2001-12-0421,52022,19021,16022,13020,3002,213
2001-12-0321,37021,69021,12021,69014,5002,169
2001-11-3020,99021,34020,93021,18014,1002,118
2001-11-2921,00021,05020,65020,6908,7002,069
2001-11-2820,88021,40020,84021,01018,7002,101
2001-11-2720,91021,21020,58020,58020,2002,058
2001-11-2621,54021,58020,89020,91026,2002,091
2001-11-2221,27021,27020,65021,09011,5002,109
2001-11-2121,14021,41020,93021,28013,3002,128
2001-11-2021,47021,48021,00021,44012,4002,144
2001-11-1920,83021,40020,53021,31014,8002,131
2001-11-1620,54021,20020,52020,80020,0002,080
2001-11-1520,21020,57019,58020,57028,3002,057
2001-11-1420,62020,75020,08020,13012,3002,013
2001-11-1320,38020,38019,94020,2508,4002,025
2001-11-1220,56020,77020,56020,7207,1002,072
2001-11-0920,97021,10020,77020,86017,2002,086
2001-11-0820,60020,84020,41020,67011,0002,067
2001-11-0721,90021,90020,87020,90030,1002,090
2001-11-0620,49021,83020,49021,77037,2002,177
2001-11-0519,81020,10019,78020,05019,9002,005
2001-11-0219,44019,62019,41019,43018,3001,943
2001-11-0119,17019,17018,97019,04015,1001,904
2001-10-3118,44019,15018,44018,99016,3001,899
2001-10-3019,45019,49018,78018,92014,9001,892
2001-10-2919,58019,90019,58019,7705,5001,977
2001-10-2619,68019,70019,50019,56011,7001,956
2001-10-2519,57019,91019,35019,59016,4001,959
2001-10-2419,72019,76019,50019,50012,0001,950
2001-10-2319,90019,95019,61019,76015,7001,976
2001-10-2219,36019,56019,26019,50011,4001,950
2001-10-1918,95019,08018,69018,69014,5001,869
2001-10-1819,37019,44019,11019,16048,0001,916
2001-10-1719,41019,61019,41019,48011,9001,948
2001-10-1618,97019,06018,84018,9809,3001,898
2001-10-1519,40019,68019,40019,55011,8001,955
2001-10-1219,46020,34019,14019,52030,2001,952
2001-10-1118,06018,73018,06018,7309,4001,873
2001-10-1017,79018,11017,40017,86012,5001,786
2001-10-0917,94017,96017,89017,9309,7001,793
2001-10-0518,21018,93018,19018,54015,7001,854
2001-10-0417,96018,14017,87017,92014,3001,792
2001-10-0317,71017,81017,43017,56018,9001,756
2001-10-0217,30017,51017,25017,51015,5001,751
2001-10-0117,14017,47017,14017,21015,2001,721
2001-09-2817,71017,90017,00017,10022,1001,710
2001-09-2715,99016,31015,91015,99010,2001,599
2001-09-2615,66015,88015,63015,7208,1001,572
2001-09-2515,85016,04015,38015,82017,2001,582
2001-09-2114,10015,15013,81015,10020,0001,510
2001-09-2015,49015,71014,87015,50027,2001,550
2001-09-1914,92015,52014,76015,52029,6001,552
2001-09-1814,19014,19012,92013,52044,7001,352
2001-09-1714,56015,00014,50014,58010,9001,458
2001-09-1415,60016,41014,81016,410119,9001,641
2001-09-1316,00016,00015,80015,80013,2001,580
2001-09-1118,18018,32017,50017,80021,2001,780
2001-09-1018,50018,70018,38018,3807,7001,838
2001-09-0718,88018,88018,70018,76010,3001,876
2001-09-0619,04019,10018,94019,10011,0001,910
2001-09-0518,99019,08018,77018,97010,9001,897
2001-09-0418,85019,00018,62019,00010,0001,900
2001-09-0319,03019,08018,54018,5806,7001,858
2001-08-3118,85019,04018,76018,83011,1001,883
2001-08-3018,65018,88018,36018,85016,3001,885
2001-08-2919,10019,21018,79018,8506,2001,885
2001-08-2819,48019,52019,00019,11010,2001,911
2001-08-2719,95020,05019,15019,19011,8001,919
2001-08-2419,02019,46019,00019,15015,4001,915
2001-08-2319,75019,92018,32018,47021,7001,847
2001-08-2219,25019,37018,92019,35018,0001,935
2001-08-2119,97020,12019,78019,97011,5001,997
2001-08-2019,90019,90019,34019,80011,3001,980
2001-08-1719,91020,26019,91019,92023,7001,992
2001-08-1619,79019,94019,30019,76034,8001,976
2001-08-1521,83021,83021,21021,42010,6002,142
2001-08-1421,56022,00021,35021,99014,3002,199
2001-08-1321,06021,81021,06021,70018,4002,170
2001-08-1021,01021,31020,98021,15020,4002,115
2001-08-0920,15020,50020,15020,40019,0002,040
2001-08-0821,18021,23020,95021,05019,8002,105
2001-08-0721,44021,69021,44021,69016,3002,169
2001-08-0621,99022,08021,67021,90010,6002,190
2001-08-0322,08022,33021,97022,0004,4002,200
2001-08-0222,20022,39022,00022,36010,2002,236
2001-08-0121,80021,90021,50021,90014,8002,190
2001-07-3122,18022,36022,10022,10015,7002,210
2001-07-3023,08023,34022,96023,08018,9002,308
2001-07-2722,01022,64022,00022,59015,9002,259
2001-07-2621,89021,89021,32021,81019,3002,181
2001-07-2521,90022,28021,81021,97014,5002,197
2001-07-2422,18022,50022,00022,22013,4002,222
2001-07-2323,00023,00022,15022,4809,1002,248
2001-07-1922,85023,71022,85023,4808,1002,348
2001-07-1823,42023,45023,00023,1504,0002,315
2001-07-1722,86023,40022,86023,23011,1002,323
2001-07-1622,95023,11022,87022,9704,5002,297
2001-07-1323,25023,25022,72022,8306,8002,283
2001-07-1223,35023,35022,95023,0509,7002,305
2001-07-1123,61024,00023,46023,7209,2002,372
2001-07-1023,71023,73023,30023,6908,7002,369
2001-07-0923,41023,95023,41023,7106,7002,371
2001-07-0623,85024,53023,85024,1209,0002,412
2001-07-0523,65023,95023,65023,8508,0002,385
2001-07-0423,83023,83023,64023,7003,3002,370
2001-07-0323,43023,91023,27023,9107,7002,391
2001-07-0223,24023,50023,13023,35013,6002,335
2001-06-2923,20023,33022,60023,00016,9002,300
2001-06-2823,37023,39022,81022,90016,3002,290
2001-06-2723,68023,82023,60023,7805,5002,378
2001-06-2624,00024,03023,88024,0002,9002,400
2001-06-2524,60024,80023,86023,94011,9002,394
2001-06-2223,90024,90023,86024,90017,5002,490
2001-06-2123,31023,51023,30023,4009,0002,340
2001-06-2023,05023,05022,78022,91012,0002,291
2001-06-1923,09023,23022,69022,9908,4002,299
2001-06-1822,54023,33022,54023,3308,6002,333
2001-06-1522,44022,89022,30022,8409,7002,284
2001-06-1422,36023,20022,36023,06020,4002,306
2001-06-1322,30022,59022,23022,44010,5002,244
2001-06-1222,54022,54022,00022,00028,6002,200
2001-06-1122,71022,86022,64022,7904,9002,279
2001-06-0823,00023,10022,50022,750196,8002,275
2001-06-0722,99022,99022,76022,8705,4002,287
2001-06-0623,11023,18022,90023,1207,5002,312
2001-06-0523,12023,12022,40022,61014,8002,261
2001-06-0422,86023,60022,86023,42012,9002,342
2001-06-0122,62022,70022,56022,5602,1002,256
2001-05-3122,46023,51022,46022,81014,2002,281
2001-05-3023,04023,06022,60022,8407,6002,284
2001-05-2923,30023,74023,30023,54017,9002,354
2001-05-2822,25023,57022,24022,99012,9002,299
2001-05-2522,26022,44021,93022,31021,0002,231
2001-05-2420,99022,43020,99021,38010,1002,138
2001-05-2321,94022,53021,37021,40025,2002,140
2001-05-2221,59022,00021,59021,81027,9002,181
2001-05-2121,15021,20020,84020,87010,8002,087
2001-05-1820,82021,24020,74020,96012,7002,096
2001-05-1720,60020,60020,22020,5008,8002,050
2001-05-1620,50020,57020,00020,00014,3002,000
2001-05-1520,88020,88020,56020,6508,3002,065
2001-05-1421,02021,02020,79020,8708,5002,087
2001-05-1120,93021,38020,80020,8007,3002,080
2001-05-1020,43020,88020,43020,5808,1002,058
2001-05-0921,20021,70020,40020,43011,2002,043
2001-05-0821,60021,62021,36021,4809,4002,148
2001-05-0721,34022,05021,34021,86013,7002,186
2001-05-0220,98021,62020,80021,55024,3002,155
2001-05-0120,42020,88020,39020,81015,7002,081
2001-04-2719,80019,82019,72019,8006,7001,980
2001-04-2619,76019,78019,28019,2805,8001,928
2001-04-2519,44019,65019,35019,5607,4001,956
2001-04-2419,29019,40019,08019,4006,5001,940
2001-04-2319,35019,52019,03019,36017,9001,936
2001-04-2020,19020,30019,25019,66028,5001,966
2001-04-1921,50022,09020,51020,76055,9002,076
2001-04-1818,84021,50018,58021,280204,0002,128
2001-04-1719,00019,61019,00019,61015,1001,961
2001-04-1618,92019,00018,70019,00015,2001,900
2001-04-1319,72019,72018,98019,07022,5001,907
2001-04-1220,55020,55019,86019,9204,8001,992
2001-04-1120,39020,39019,90019,9007,7001,990
2001-04-1020,60020,60019,90019,90013,5001,990
2001-04-0921,03021,18020,37020,5506,1002,055
2001-04-0621,79021,79021,19021,1906,8002,119
2001-04-0521,84021,84021,60021,6002,6002,160
2001-04-0421,58021,98021,42021,60019,5002,160
2001-04-0320,99021,82020,99021,82011,3002,182
2001-04-0220,60020,98020,37020,94014,7002,094
2001-03-3020,26020,80020,26020,4606,0002,046
2001-03-2919,95020,43019,79019,9404,1001,994
2001-03-2820,50020,50020,10020,2405,4002,024
2001-03-2721,19021,19020,37020,3709,7002,037
2001-03-2620,90020,99020,10020,99016,8002,099
2001-03-2319,79020,31019,79020,05010,0002,005
2001-03-2220,81020,90020,00020,05016,2002,005
2001-03-2120,87021,26020,64020,83014,3002,083
2001-03-1920,81021,60020,70021,4106,6002,141
2001-03-1620,00021,84020,00021,31020,0002,131
2001-03-1519,00019,90018,91019,8405,3001,984
2001-03-1419,41019,80019,40019,4002,9001,940
2001-03-1318,93019,44018,81019,4004,4001,940
2001-03-1219,47019,58019,41019,4503,6001,945
2001-03-0919,65019,89019,40019,880128,7001,988
2001-03-0819,69019,69019,20019,4505,8001,945
2001-03-0719,08019,47018,95019,4004,0001,940
2001-03-0618,32018,39018,16018,3906,4001,839
2001-03-0518,07018,45018,02018,1204,6001,812
2001-03-0218,15018,19018,03018,1004,6001,810
2001-03-0119,08019,10018,50018,6806,8001,868
2001-02-2819,10019,22019,00019,1003,2001,910
2001-02-2719,20019,37019,20019,3703,4001,937
2001-02-2618,96019,49018,72019,4508,5001,945
2001-02-2318,83019,03018,81018,94013,3001,894
2001-02-2218,97019,06018,86018,9103,3001,891
2001-02-2119,25019,25018,99019,10011,6001,910
2001-02-2019,75019,76019,32019,40010,7001,940
2001-02-1919,39019,80019,39019,8006,0001,980
2001-02-1619,43019,98019,41019,75015,6001,975
2001-02-1519,25019,55019,25019,2707,9001,927
2001-02-1418,68019,28018,68019,0505,5001,905
2001-02-1318,96019,18018,92019,0803,8001,908
2001-02-0918,90019,10018,81018,9902,8001,899
2001-02-0819,01019,03018,85018,9308,1001,893
2001-02-0718,73018,83018,69018,7302,0001,873
2001-02-0618,61018,63018,25018,5006,7001,850
2001-02-0518,81019,10018,72018,96011,0001,896
2001-02-0218,82018,82018,70018,7101,3001,871
2001-02-0118,61018,85018,61018,8402,9001,884
2001-01-3118,64018,86018,40018,7709,7001,877
2001-01-3018,91019,10018,45018,5709,6001,857
2001-01-2918,50018,75018,47018,7507,6001,875
2001-01-2618,30018,30017,94018,2001,6001,820
2001-01-2518,47018,47018,10018,4404,0001,844
2001-01-2418,61018,65018,50018,55010,4001,855
2001-01-2317,59018,30017,51018,2105,0001,821
2001-01-2217,83017,83016,97017,59011,3001,759
2001-01-1918,45018,45017,80017,9007,0001,790
2001-01-1818,38018,42018,20018,3709,9001,837
2001-01-1718,40018,40017,95018,03012,1001,803
2001-01-1619,10019,20018,98019,0708,9001,907
2001-01-1518,90019,10018,80019,1008,0001,910
2001-01-1218,50018,95018,46018,7506,6001,875
2001-01-1118,30018,35017,98018,3506,6001,835
2001-01-1018,62018,62018,00018,4801,7001,848
2001-01-0918,85018,99018,32018,6003,9001,860
2001-01-0518,80019,24018,66019,24013,1001,924
2001-01-0418,44019,00018,20018,95010,6001,895

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