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
2001-12-28	22,490	22,810	22,490	22,700	20,000	2,270
2001-12-27	22,060	22,350	22,060	22,350	11,600	2,235
2001-12-26	21,990	22,000	21,750	21,850	11,100	2,185
2001-12-25	21,760	22,100	21,760	22,090	15,100	2,209
2001-12-21	22,220	22,570	21,720	22,570	14,800	2,257
2001-12-20	22,670	22,790	22,110	22,370	5,600	2,237
2001-12-19	22,490	22,800	22,250	22,480	13,300	2,248
2001-12-18	22,000	22,300	21,720	22,150	14,700	2,215
2001-12-17	21,890	22,160	21,700	21,710	10,600	2,171
2001-12-14	21,810	22,110	21,610	21,840	201,500	2,184
2001-12-13	22,950	23,100	22,690	23,010	12,300	2,301
2001-12-12	23,110	23,200	22,600	22,800	15,700	2,280
2001-12-11	22,720	23,090	22,700	22,910	10,300	2,291
2001-12-10	22,940	22,940	22,510	22,700	15,200	2,270
2001-12-07	22,490	22,500	22,030	22,500	11,000	2,250
2001-12-06	23,550	23,840	22,490	23,110	17,500	2,311
2001-12-05	22,430	23,400	22,430	23,250	42,900	2,325
2001-12-04	21,520	22,190	21,160	22,130	20,300	2,213
2001-12-03	21,370	21,690	21,120	21,690	14,500	2,169
2001-11-30	20,990	21,340	20,930	21,180	14,100	2,118
2001-11-29	21,000	21,050	20,650	20,690	8,700	2,069
2001-11-28	20,880	21,400	20,840	21,010	18,700	2,101
2001-11-27	20,910	21,210	20,580	20,580	20,200	2,058
2001-11-26	21,540	21,580	20,890	20,910	26,200	2,091
2001-11-22	21,270	21,270	20,650	21,090	11,500	2,109
2001-11-21	21,140	21,410	20,930	21,280	13,300	2,128
2001-11-20	21,470	21,480	21,000	21,440	12,400	2,144
2001-11-19	20,830	21,400	20,530	21,310	14,800	2,131
2001-11-16	20,540	21,200	20,520	20,800	20,000	2,080
2001-11-15	20,210	20,570	19,580	20,570	28,300	2,057
2001-11-14	20,620	20,750	20,080	20,130	12,300	2,013
2001-11-13	20,380	20,380	19,940	20,250	8,400	2,025
2001-11-12	20,560	20,770	20,560	20,720	7,100	2,072
2001-11-09	20,970	21,100	20,770	20,860	17,200	2,086
2001-11-08	20,600	20,840	20,410	20,670	11,000	2,067
2001-11-07	21,900	21,900	20,870	20,900	30,100	2,090
2001-11-06	20,490	21,830	20,490	21,770	37,200	2,177
2001-11-05	19,810	20,100	19,780	20,050	19,900	2,005
2001-11-02	19,440	19,620	19,410	19,430	18,300	1,943
2001-11-01	19,170	19,170	18,970	19,040	15,100	1,904
2001-10-31	18,440	19,150	18,440	18,990	16,300	1,899
2001-10-30	19,450	19,490	18,780	18,920	14,900	1,892
2001-10-29	19,580	19,900	19,580	19,770	5,500	1,977
2001-10-26	19,680	19,700	19,500	19,560	11,700	1,956
2001-10-25	19,570	19,910	19,350	19,590	16,400	1,959
2001-10-24	19,720	19,760	19,500	19,500	12,000	1,950
2001-10-23	19,900	19,950	19,610	19,760	15,700	1,976
2001-10-22	19,360	19,560	19,260	19,500	11,400	1,950
2001-10-19	18,950	19,080	18,690	18,690	14,500	1,869
2001-10-18	19,370	19,440	19,110	19,160	48,000	1,916
2001-10-17	19,410	19,610	19,410	19,480	11,900	1,948
2001-10-16	18,970	19,060	18,840	18,980	9,300	1,898
2001-10-15	19,400	19,680	19,400	19,550	11,800	1,955
2001-10-12	19,460	20,340	19,140	19,520	30,200	1,952
2001-10-11	18,060	18,730	18,060	18,730	9,400	1,873
2001-10-10	17,790	18,110	17,400	17,860	12,500	1,786
2001-10-09	17,940	17,960	17,890	17,930	9,700	1,793
2001-10-05	18,210	18,930	18,190	18,540	15,700	1,854
2001-10-04	17,960	18,140	17,870	17,920	14,300	1,792
2001-10-03	17,710	17,810	17,430	17,560	18,900	1,756
2001-10-02	17,300	17,510	17,250	17,510	15,500	1,751
2001-10-01	17,140	17,470	17,140	17,210	15,200	1,721
2001-09-28	17,710	17,900	17,000	17,100	22,100	1,710
2001-09-27	15,990	16,310	15,910	15,990	10,200	1,599
2001-09-26	15,660	15,880	15,630	15,720	8,100	1,572
2001-09-25	15,850	16,040	15,380	15,820	17,200	1,582
2001-09-21	14,100	15,150	13,810	15,100	20,000	1,510
2001-09-20	15,490	15,710	14,870	15,500	27,200	1,550
2001-09-19	14,920	15,520	14,760	15,520	29,600	1,552
2001-09-18	14,190	14,190	12,920	13,520	44,700	1,352
2001-09-17	14,560	15,000	14,500	14,580	10,900	1,458
2001-09-14	15,600	16,410	14,810	16,410	119,900	1,641
2001-09-13	16,000	16,000	15,800	15,800	13,200	1,580
2001-09-11	18,180	18,320	17,500	17,800	21,200	1,780
2001-09-10	18,500	18,700	18,380	18,380	7,700	1,838
2001-09-07	18,880	18,880	18,700	18,760	10,300	1,876
2001-09-06	19,040	19,100	18,940	19,100	11,000	1,910
2001-09-05	18,990	19,080	18,770	18,970	10,900	1,897
2001-09-04	18,850	19,000	18,620	19,000	10,000	1,900
2001-09-03	19,030	19,080	18,540	18,580	6,700	1,858
2001-08-31	18,850	19,040	18,760	18,830	11,100	1,883
2001-08-30	18,650	18,880	18,360	18,850	16,300	1,885
2001-08-29	19,100	19,210	18,790	18,850	6,200	1,885
2001-08-28	19,480	19,520	19,000	19,110	10,200	1,911
2001-08-27	19,950	20,050	19,150	19,190	11,800	1,919
2001-08-24	19,020	19,460	19,000	19,150	15,400	1,915
2001-08-23	19,750	19,920	18,320	18,470	21,700	1,847
2001-08-22	19,250	19,370	18,920	19,350	18,000	1,935
2001-08-21	19,970	20,120	19,780	19,970	11,500	1,997
2001-08-20	19,900	19,900	19,340	19,800	11,300	1,980
2001-08-17	19,910	20,260	19,910	19,920	23,700	1,992
2001-08-16	19,790	19,940	19,300	19,760	34,800	1,976
2001-08-15	21,830	21,830	21,210	21,420	10,600	2,142
2001-08-14	21,560	22,000	21,350	21,990	14,300	2,199
2001-08-13	21,060	21,810	21,060	21,700	18,400	2,170
2001-08-10	21,010	21,310	20,980	21,150	20,400	2,115
2001-08-09	20,150	20,500	20,150	20,400	19,000	2,040
2001-08-08	21,180	21,230	20,950	21,050	19,800	2,105
2001-08-07	21,440	21,690	21,440	21,690	16,300	2,169
2001-08-06	21,990	22,080	21,670	21,900	10,600	2,190
2001-08-03	22,080	22,330	21,970	22,000	4,400	2,200
2001-08-02	22,200	22,390	22,000	22,360	10,200	2,236
2001-08-01	21,800	21,900	21,500	21,900	14,800	2,190
2001-07-31	22,180	22,360	22,100	22,100	15,700	2,210
2001-07-30	23,080	23,340	22,960	23,080	18,900	2,308
2001-07-27	22,010	22,640	22,000	22,590	15,900	2,259
2001-07-26	21,890	21,890	21,320	21,810	19,300	2,181
2001-07-25	21,900	22,280	21,810	21,970	14,500	2,197
2001-07-24	22,180	22,500	22,000	22,220	13,400	2,222
2001-07-23	23,000	23,000	22,150	22,480	9,100	2,248
2001-07-19	22,850	23,710	22,850	23,480	8,100	2,348
2001-07-18	23,420	23,450	23,000	23,150	4,000	2,315
2001-07-17	22,860	23,400	22,860	23,230	11,100	2,323
2001-07-16	22,950	23,110	22,870	22,970	4,500	2,297
2001-07-13	23,250	23,250	22,720	22,830	6,800	2,283
2001-07-12	23,350	23,350	22,950	23,050	9,700	2,305
2001-07-11	23,610	24,000	23,460	23,720	9,200	2,372
2001-07-10	23,710	23,730	23,300	23,690	8,700	2,369
2001-07-09	23,410	23,950	23,410	23,710	6,700	2,371
2001-07-06	23,850	24,530	23,850	24,120	9,000	2,412
2001-07-05	23,650	23,950	23,650	23,850	8,000	2,385
2001-07-04	23,830	23,830	23,640	23,700	3,300	2,370
2001-07-03	23,430	23,910	23,270	23,910	7,700	2,391
2001-07-02	23,240	23,500	23,130	23,350	13,600	2,335
2001-06-29	23,200	23,330	22,600	23,000	16,900	2,300
2001-06-28	23,370	23,390	22,810	22,900	16,300	2,290
2001-06-27	23,680	23,820	23,600	23,780	5,500	2,378
2001-06-26	24,000	24,030	23,880	24,000	2,900	2,400
2001-06-25	24,600	24,800	23,860	23,940	11,900	2,394
2001-06-22	23,900	24,900	23,860	24,900	17,500	2,490
2001-06-21	23,310	23,510	23,300	23,400	9,000	2,340
2001-06-20	23,050	23,050	22,780	22,910	12,000	2,291
2001-06-19	23,090	23,230	22,690	22,990	8,400	2,299
2001-06-18	22,540	23,330	22,540	23,330	8,600	2,333
2001-06-15	22,440	22,890	22,300	22,840	9,700	2,284
2001-06-14	22,360	23,200	22,360	23,060	20,400	2,306
2001-06-13	22,300	22,590	22,230	22,440	10,500	2,244
2001-06-12	22,540	22,540	22,000	22,000	28,600	2,200
2001-06-11	22,710	22,860	22,640	22,790	4,900	2,279
2001-06-08	23,000	23,100	22,500	22,750	196,800	2,275
2001-06-07	22,990	22,990	22,760	22,870	5,400	2,287
2001-06-06	23,110	23,180	22,900	23,120	7,500	2,312
2001-06-05	23,120	23,120	22,400	22,610	14,800	2,261
2001-06-04	22,860	23,600	22,860	23,420	12,900	2,342
2001-06-01	22,620	22,700	22,560	22,560	2,100	2,256
2001-05-31	22,460	23,510	22,460	22,810	14,200	2,281
2001-05-30	23,040	23,060	22,600	22,840	7,600	2,284
2001-05-29	23,300	23,740	23,300	23,540	17,900	2,354
2001-05-28	22,250	23,570	22,240	22,990	12,900	2,299
2001-05-25	22,260	22,440	21,930	22,310	21,000	2,231
2001-05-24	20,990	22,430	20,990	21,380	10,100	2,138
2001-05-23	21,940	22,530	21,370	21,400	25,200	2,140
2001-05-22	21,590	22,000	21,590	21,810	27,900	2,181
2001-05-21	21,150	21,200	20,840	20,870	10,800	2,087
2001-05-18	20,820	21,240	20,740	20,960	12,700	2,096
2001-05-17	20,600	20,600	20,220	20,500	8,800	2,050
2001-05-16	20,500	20,570	20,000	20,000	14,300	2,000
2001-05-15	20,880	20,880	20,560	20,650	8,300	2,065
2001-05-14	21,020	21,020	20,790	20,870	8,500	2,087
2001-05-11	20,930	21,380	20,800	20,800	7,300	2,080
2001-05-10	20,430	20,880	20,430	20,580	8,100	2,058
2001-05-09	21,200	21,700	20,400	20,430	11,200	2,043
2001-05-08	21,600	21,620	21,360	21,480	9,400	2,148
2001-05-07	21,340	22,050	21,340	21,860	13,700	2,186
2001-05-02	20,980	21,620	20,800	21,550	24,300	2,155
2001-05-01	20,420	20,880	20,390	20,810	15,700	2,081
2001-04-27	19,800	19,820	19,720	19,800	6,700	1,980
2001-04-26	19,760	19,780	19,280	19,280	5,800	1,928
2001-04-25	19,440	19,650	19,350	19,560	7,400	1,956
2001-04-24	19,290	19,400	19,080	19,400	6,500	1,940
2001-04-23	19,350	19,520	19,030	19,360	17,900	1,936
2001-04-20	20,190	20,300	19,250	19,660	28,500	1,966
2001-04-19	21,500	22,090	20,510	20,760	55,900	2,076
2001-04-18	18,840	21,500	18,580	21,280	204,000	2,128
2001-04-17	19,000	19,610	19,000	19,610	15,100	1,961
2001-04-16	18,920	19,000	18,700	19,000	15,200	1,900
2001-04-13	19,720	19,720	18,980	19,070	22,500	1,907
2001-04-12	20,550	20,550	19,860	19,920	4,800	1,992
2001-04-11	20,390	20,390	19,900	19,900	7,700	1,990
2001-04-10	20,600	20,600	19,900	19,900	13,500	1,990
2001-04-09	21,030	21,180	20,370	20,550	6,100	2,055
2001-04-06	21,790	21,790	21,190	21,190	6,800	2,119
2001-04-05	21,840	21,840	21,600	21,600	2,600	2,160
2001-04-04	21,580	21,980	21,420	21,600	19,500	2,160
2001-04-03	20,990	21,820	20,990	21,820	11,300	2,182
2001-04-02	20,600	20,980	20,370	20,940	14,700	2,094
2001-03-30	20,260	20,800	20,260	20,460	6,000	2,046
2001-03-29	19,950	20,430	19,790	19,940	4,100	1,994
2001-03-28	20,500	20,500	20,100	20,240	5,400	2,024
2001-03-27	21,190	21,190	20,370	20,370	9,700	2,037
2001-03-26	20,900	20,990	20,100	20,990	16,800	2,099
2001-03-23	19,790	20,310	19,790	20,050	10,000	2,005
2001-03-22	20,810	20,900	20,000	20,050	16,200	2,005
2001-03-21	20,870	21,260	20,640	20,830	14,300	2,083
2001-03-19	20,810	21,600	20,700	21,410	6,600	2,141
2001-03-16	20,000	21,840	20,000	21,310	20,000	2,131
2001-03-15	19,000	19,900	18,910	19,840	5,300	1,984
2001-03-14	19,410	19,800	19,400	19,400	2,900	1,940
2001-03-13	18,930	19,440	18,810	19,400	4,400	1,940
2001-03-12	19,470	19,580	19,410	19,450	3,600	1,945
2001-03-09	19,650	19,890	19,400	19,880	128,700	1,988
2001-03-08	19,690	19,690	19,200	19,450	5,800	1,945
2001-03-07	19,080	19,470	18,950	19,400	4,000	1,940
2001-03-06	18,320	18,390	18,160	18,390	6,400	1,839
2001-03-05	18,070	18,450	18,020	18,120	4,600	1,812
2001-03-02	18,150	18,190	18,030	18,100	4,600	1,810
2001-03-01	19,080	19,100	18,500	18,680	6,800	1,868
2001-02-28	19,100	19,220	19,000	19,100	3,200	1,910
2001-02-27	19,200	19,370	19,200	19,370	3,400	1,937
2001-02-26	18,960	19,490	18,720	19,450	8,500	1,945
2001-02-23	18,830	19,030	18,810	18,940	13,300	1,894
2001-02-22	18,970	19,060	18,860	18,910	3,300	1,891
2001-02-21	19,250	19,250	18,990	19,100	11,600	1,910
2001-02-20	19,750	19,760	19,320	19,400	10,700	1,940
2001-02-19	19,390	19,800	19,390	19,800	6,000	1,980
2001-02-16	19,430	19,980	19,410	19,750	15,600	1,975
2001-02-15	19,250	19,550	19,250	19,270	7,900	1,927
2001-02-14	18,680	19,280	18,680	19,050	5,500	1,905
2001-02-13	18,960	19,180	18,920	19,080	3,800	1,908
2001-02-09	18,900	19,100	18,810	18,990	2,800	1,899
2001-02-08	19,010	19,030	18,850	18,930	8,100	1,893
2001-02-07	18,730	18,830	18,690	18,730	2,000	1,873
2001-02-06	18,610	18,630	18,250	18,500	6,700	1,850
2001-02-05	18,810	19,100	18,720	18,960	11,000	1,896
2001-02-02	18,820	18,820	18,700	18,710	1,300	1,871
2001-02-01	18,610	18,850	18,610	18,840	2,900	1,884
2001-01-31	18,640	18,860	18,400	18,770	9,700	1,877
2001-01-30	18,910	19,100	18,450	18,570	9,600	1,857
2001-01-29	18,500	18,750	18,470	18,750	7,600	1,875
2001-01-26	18,300	18,300	17,940	18,200	1,600	1,820
2001-01-25	18,470	18,470	18,100	18,440	4,000	1,844
2001-01-24	18,610	18,650	18,500	18,550	10,400	1,855
2001-01-23	17,590	18,300	17,510	18,210	5,000	1,821
2001-01-22	17,830	17,830	16,970	17,590	11,300	1,759
2001-01-19	18,450	18,450	17,800	17,900	7,000	1,790
2001-01-18	18,380	18,420	18,200	18,370	9,900	1,837
2001-01-17	18,400	18,400	17,950	18,030	12,100	1,803
2001-01-16	19,100	19,200	18,980	19,070	8,900	1,907
2001-01-15	18,900	19,100	18,800	19,100	8,000	1,910
2001-01-12	18,500	18,950	18,460	18,750	6,600	1,875
2001-01-11	18,300	18,350	17,980	18,350	6,600	1,835
2001-01-10	18,620	18,620	18,000	18,480	1,700	1,848
2001-01-09	18,850	18,990	18,320	18,600	3,900	1,860
2001-01-05	18,800	19,240	18,660	19,240	13,100	1,924
2001-01-04	18,440	19,000	18,200	18,950	10,600	1,895

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

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