7974 任天堂(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	11,150	11,220	11,030	11,050	16,500	1,105
2002-12-27	11,810	11,850	11,510	11,550	22,200	1,155
2002-12-26	11,840	11,990	11,840	11,960	14,800	1,196
2002-12-25	11,810	11,990	11,740	11,790	23,000	1,179
2002-12-24	11,440	11,990	11,190	11,870	41,100	1,187
2002-12-20	11,110	11,350	10,950	10,990	13,400	1,099
2002-12-19	10,810	11,200	10,810	11,170	12,400	1,117
2002-12-18	10,990	11,090	10,800	10,960	15,100	1,096
2002-12-17	11,190	11,410	10,950	11,000	21,600	1,100
2002-12-16	11,430	11,450	10,990	10,990	26,200	1,099
2002-12-13	11,950	12,010	11,750	11,830	176,300	1,183
2002-12-12	12,150	12,150	11,930	11,950	15,000	1,195
2002-12-11	12,220	12,330	12,000	12,020	25,200	1,202
2002-12-10	12,550	12,580	12,360	12,420	16,600	1,242
2002-12-09	12,750	12,830	12,550	12,710	13,600	1,271
2002-12-06	12,630	12,900	12,570	12,760	15,300	1,276
2002-12-05	13,150	13,170	12,590	12,790	13,700	1,279
2002-12-04	13,290	13,510	13,290	13,340	16,100	1,334
2002-12-03	13,400	13,570	13,380	13,530	24,500	1,353
2002-12-02	13,100	13,280	13,040	13,190	29,800	1,319
2002-11-29	13,000	13,060	12,840	13,000	24,500	1,300
2002-11-28	13,310	13,400	12,900	12,900	37,100	1,290
2002-11-27	12,590	12,910	12,590	12,910	33,600	1,291
2002-11-26	13,020	13,120	12,600	12,630	30,500	1,263
2002-11-25	12,360	13,070	12,360	12,990	36,300	1,299
2002-11-22	12,190	12,470	11,990	12,210	39,500	1,221
2002-11-21	12,160	12,280	11,550	11,690	28,400	1,169
2002-11-20	11,950	12,350	11,950	12,030	28,300	1,203
2002-11-19	11,300	11,720	11,270	11,510	32,300	1,151
2002-11-18	11,500	11,730	11,360	11,500	16,500	1,150
2002-11-15	11,000	11,580	10,920	11,480	23,400	1,148
2002-11-14	10,520	10,770	10,500	10,600	17,200	1,060
2002-11-13	11,200	11,200	10,470	10,700	23,100	1,070
2002-11-12	10,450	10,890	10,280	10,800	19,700	1,080
2002-11-11	10,800	10,820	10,500	10,650	33,400	1,065
2002-11-08	11,570	11,700	11,370	11,370	26,600	1,137
2002-11-07	12,700	12,800	11,950	12,510	18,400	1,251
2002-11-06	12,540	12,700	12,540	12,600	10,500	1,260
2002-11-05	12,760	12,830	12,600	12,640	26,300	1,264
2002-11-01	12,090	12,150	11,980	12,090	30,100	1,209
2002-10-31	11,900	11,920	11,710	11,770	29,600	1,177
2002-10-30	11,310	11,680	11,310	11,510	24,900	1,151
2002-10-29	11,210	11,300	11,060	11,140	10,700	1,114
2002-10-28	11,350	11,380	11,190	11,360	21,000	1,136
2002-10-25	11,300	11,490	11,000	11,390	21,400	1,139
2002-10-24	11,000	11,150	10,800	11,100	21,100	1,110
2002-10-23	10,250	10,800	10,150	10,760	31,600	1,076
2002-10-22	11,670	11,740	10,850	10,850	28,700	1,085
2002-10-21	12,300	12,300	11,410	11,410	18,700	1,141
2002-10-18	12,310	12,330	12,180	12,180	18,000	1,218
2002-10-17	12,050	12,220	12,000	12,090	20,900	1,209
2002-10-16	12,140	12,250	11,980	12,040	19,400	1,204
2002-10-15	11,400	11,820	11,140	11,740	23,900	1,174
2002-10-11	11,560	11,560	10,800	10,800	12,200	1,080
2002-10-10	11,200	11,250	10,690	11,110	27,900	1,111
2002-10-09	11,980	11,980	11,500	11,670	16,100	1,167
2002-10-08	11,930	12,030	11,930	11,980	22,800	1,198
2002-10-07	11,870	11,950	11,720	11,870	30,900	1,187
2002-10-04	11,490	12,050	11,400	12,050	33,700	1,205
2002-10-03	12,310	12,310	10,940	11,670	51,400	1,167
2002-10-02	13,410	13,420	12,800	12,890	40,400	1,289
2002-10-01	14,000	14,060	13,790	13,840	21,100	1,384
2002-09-30	14,140	14,250	14,060	14,250	18,700	1,425
2002-09-27	14,480	14,480	13,910	14,130	24,100	1,413
2002-09-26	14,500	14,640	14,470	14,470	13,400	1,447
2002-09-25	14,020	14,120	13,960	14,100	18,400	1,410
2002-09-24	14,270	14,310	14,130	14,290	22,900	1,429
2002-09-20	14,550	14,860	14,410	14,470	10,300	1,447
2002-09-19	15,610	15,900	15,030	15,030	31,400	1,503
2002-09-18	14,860	15,100	14,610	15,100	11,200	1,510
2002-09-17	14,670	14,990	14,510	14,890	25,900	1,489
2002-09-13	14,240	14,280	14,150	14,270	165,400	1,427
2002-09-12	14,140	14,490	13,980	14,380	6,800	1,438
2002-09-11	13,900	14,140	13,900	14,010	6,400	1,401
2002-09-10	14,150	14,300	13,850	13,870	6,700	1,387
2002-09-09	14,150	14,270	14,110	14,120	9,500	1,412
2002-09-06	13,510	14,050	13,400	13,940	12,400	1,394
2002-09-05	13,960	14,270	13,880	14,270	37,900	1,427
2002-09-04	13,800	13,800	13,320	13,630	39,800	1,363
2002-09-03	14,200	14,220	13,960	13,970	37,500	1,397
2002-09-02	14,300	14,440	14,210	14,220	8,300	1,422
2002-08-30	14,710	14,710	14,200	14,260	14,500	1,426
2002-08-29	14,840	15,060	14,580	14,650	35,800	1,465
2002-08-28	14,790	15,170	14,790	14,980	19,900	1,498
2002-08-27	15,390	15,390	14,790	14,830	22,700	1,483
2002-08-26	14,890	15,500	14,890	15,320	18,600	1,532
2002-08-23	14,850	15,320	14,800	15,040	24,200	1,504
2002-08-22	14,060	14,500	14,010	14,400	24,300	1,440
2002-08-21	13,980	14,100	13,980	14,030	19,000	1,403
2002-08-20	14,070	14,200	13,980	13,980	20,700	1,398
2002-08-19	14,360	14,360	13,960	13,980	26,400	1,398
2002-08-16	14,410	14,500	14,310	14,430	19,100	1,443
2002-08-15	14,310	14,490	13,950	13,950	29,900	1,395
2002-08-14	14,390	14,490	14,220	14,330	11,600	1,433
2002-08-13	14,270	14,500	14,270	14,450	9,400	1,445
2002-08-12	14,760	14,850	14,450	14,450	7,800	1,445
2002-08-09	14,900	14,960	14,680	14,800	32,000	1,480
2002-08-08	14,790	14,790	14,640	14,750	8,400	1,475
2002-08-07	14,390	14,810	14,390	14,700	9,900	1,470
2002-08-06	14,310	14,410	14,000	14,280	7,700	1,428
2002-08-05	14,370	14,580	14,300	14,410	7,400	1,441
2002-08-02	14,410	14,700	14,200	14,370	17,300	1,437
2002-08-01	14,920	15,090	14,850	15,000	6,500	1,500
2002-07-31	15,220	15,370	14,900	14,900	4,600	1,490
2002-07-30	14,910	15,180	14,780	15,180	7,600	1,518
2002-07-29	14,110	14,690	14,050	14,310	15,400	1,431
2002-07-26	14,520	14,700	14,030	14,040	19,000	1,404
2002-07-25	15,180	15,190	14,830	14,830	10,000	1,483
2002-07-24	14,900	15,590	14,780	15,200	42,200	1,520
2002-07-23	15,240	15,240	14,920	15,000	13,000	1,500
2002-07-22	14,960	15,450	14,900	15,260	9,900	1,526
2002-07-19	15,310	15,500	15,210	15,360	15,500	1,536
2002-07-18	15,190	15,690	15,050	15,510	12,100	1,551
2002-07-17	15,000	15,190	14,780	14,940	11,400	1,494
2002-07-16	15,460	15,550	15,040	15,090	19,800	1,509
2002-07-15	16,000	16,000	15,320	15,320	22,300	1,532
2002-07-12	16,310	16,330	16,050	16,180	7,400	1,618
2002-07-11	16,070	16,310	15,990	16,050	18,300	1,605
2002-07-10	16,360	16,480	16,210	16,250	16,000	1,625
2002-07-09	16,390	16,590	16,310	16,360	13,700	1,636
2002-07-08	17,150	17,150	16,450	16,450	22,500	1,645
2002-07-05	16,760	16,950	16,650	16,750	14,800	1,675
2002-07-04	17,130	17,140	16,560	16,560	23,500	1,656
2002-07-03	16,930	17,630	16,930	17,330	19,400	1,733
2002-07-02	17,250	17,440	16,930	17,330	17,200	1,733
2002-07-01	17,610	17,750	17,400	17,560	28,900	1,756
2002-06-28	17,570	17,600	17,180	17,570	13,600	1,757
2002-06-27	17,320	17,460	17,110	17,260	21,900	1,726
2002-06-26	16,830	16,940	16,360	16,780	18,700	1,678
2002-06-25	16,960	17,350	16,960	17,290	17,600	1,729
2002-06-24	16,270	16,970	16,270	16,950	13,100	1,695
2002-06-21	16,240	16,580	16,110	16,470	10,200	1,647
2002-06-20	16,020	16,490	15,810	16,440	17,200	1,644
2002-06-19	16,360	16,410	16,000	16,000	22,600	1,600
2002-06-18	16,600	16,600	16,270	16,390	14,700	1,639
2002-06-17	16,480	16,480	16,150	16,400	29,800	1,640
2002-06-14	16,900	16,940	16,530	16,530	291,900	1,653
2002-06-13	16,500	16,590	16,110	16,560	13,600	1,656
2002-06-12	16,440	16,580	16,280	16,290	19,300	1,629
2002-06-11	16,870	17,070	16,790	16,790	13,500	1,679
2002-06-10	17,010	17,100	16,800	16,800	7,500	1,680
2002-06-07	16,820	16,890	16,700	16,750	20,900	1,675
2002-06-06	17,300	17,300	16,720	16,810	34,800	1,681
2002-06-05	17,490	17,520	17,360	17,400	21,800	1,740
2002-06-04	17,450	17,690	17,290	17,290	19,900	1,729
2002-06-03	17,510	17,730	17,400	17,690	12,100	1,769
2002-05-31	17,750	17,780	17,360	17,370	41,200	1,737
2002-05-30	17,610	18,350	17,550	18,150	43,100	1,815
2002-05-29	17,850	17,900	17,540	17,570	18,500	1,757
2002-05-28	17,800	18,000	17,770	17,880	19,800	1,788
2002-05-27	17,570	17,810	17,540	17,600	16,400	1,760
2002-05-24	17,660	17,740	17,460	17,520	37,600	1,752
2002-05-23	17,870	17,960	17,630	17,670	27,700	1,767
2002-05-22	17,890	18,190	17,630	17,890	39,600	1,789
2002-05-21	18,440	18,440	18,200	18,250	10,700	1,825
2002-05-20	18,510	18,750	18,450	18,460	22,300	1,846
2002-05-17	19,100	19,180	18,440	18,440	24,100	1,844
2002-05-16	18,790	19,070	18,590	18,990	21,200	1,899
2002-05-15	18,560	19,040	18,450	18,990	35,300	1,899
2002-05-14	18,320	18,480	18,100	18,160	17,600	1,816
2002-05-13	18,290	18,340	18,100	18,120	13,100	1,812
2002-05-10	18,360	18,720	18,150	18,590	32,600	1,859
2002-05-09	18,720	18,730	18,360	18,360	26,200	1,836
2002-05-08	18,400	18,580	18,320	18,320	18,900	1,832
2002-05-07	18,030	18,490	18,030	18,410	21,000	1,841
2002-05-02	18,070	18,080	17,960	18,020	9,500	1,802
2002-05-01	18,090	18,100	17,970	18,020	15,100	1,802
2002-04-30	17,630	18,000	17,430	17,940	21,900	1,794
2002-04-26	17,570	17,570	17,400	17,430	23,600	1,743
2002-04-25	17,900	17,940	17,730	17,740	17,300	1,774
2002-04-24	17,780	18,060	17,730	17,840	23,400	1,784
2002-04-23	18,000	18,040	17,900	18,000	14,800	1,800
2002-04-22	17,600	18,280	17,500	18,100	41,200	1,810
2002-04-19	17,860	17,910	17,700	17,780	37,500	1,778
2002-04-18	18,580	18,600	18,350	18,440	20,700	1,844
2002-04-17	18,460	18,700	18,390	18,400	25,800	1,840
2002-04-16	18,040	18,110	17,710	18,060	45,100	1,806
2002-04-15	18,290	18,290	17,800	18,030	56,800	1,803
2002-04-12	17,930	18,210	17,450	17,890	79,300	1,789
2002-04-11	19,990	19,990	18,930	18,930	45,300	1,893
2002-04-10	19,570	19,740	19,470	19,590	10,500	1,959
2002-04-09	19,840	19,970	19,500	19,510	13,200	1,951
2002-04-08	19,840	19,900	19,700	19,820	15,800	1,982
2002-04-05	20,660	20,660	20,110	20,200	5,700	2,020
2002-04-04	20,550	20,790	20,330	20,360	13,400	2,036
2002-04-03	20,260	20,630	20,110	20,520	12,500	2,052
2002-04-02	19,590	20,280	19,590	20,280	8,300	2,028
2002-04-01	19,600	19,770	19,300	19,300	12,700	1,930
2002-03-29	19,580	19,750	19,550	19,600	13,400	1,960
2002-03-28	19,760	19,760	19,260	19,360	13,400	1,936
2002-03-27	19,200	19,710	19,140	19,560	20,400	1,956
2002-03-26	19,940	19,940	19,530	19,600	16,400	1,960
2002-03-25	20,090	20,110	19,970	20,000	16,200	2,000
2002-03-22	20,920	20,920	20,350	20,390	20,400	2,039
2002-03-20	21,000	21,100	20,720	21,100	16,200	2,110
2002-03-19	20,700	20,990	20,540	20,890	23,000	2,089
2002-03-18	21,120	21,120	20,500	20,550	14,400	2,055
2002-03-15	21,220	21,500	20,860	21,000	18,200	2,100
2002-03-14	20,800	20,940	20,450	20,770	13,500	2,077
2002-03-13	20,100	21,060	20,100	20,990	20,100	2,099
2002-03-12	20,820	21,150	20,320	20,320	15,800	2,032
2002-03-11	20,900	20,900	20,240	20,290	10,800	2,029
2002-03-08	19,900	20,290	19,770	19,800	233,400	1,980
2002-03-07	20,330	20,340	19,500	20,200	15,000	2,020
2002-03-06	20,640	20,850	20,110	20,340	21,100	2,034
2002-03-05	20,980	21,300	20,790	20,940	13,400	2,094
2002-03-04	19,860	20,960	19,860	20,820	35,000	2,082
2002-03-01	19,690	19,940	19,690	19,880	22,700	1,988
2002-02-28	19,430	19,840	19,430	19,460	18,100	1,946
2002-02-27	19,050	19,510	19,030	19,050	27,200	1,905
2002-02-26	18,840	18,880	18,580	18,690	18,400	1,869
2002-02-25	19,000	19,010	18,280	18,390	19,900	1,839
2002-02-22	18,530	19,080	18,400	19,000	18,200	1,900
2002-02-21	18,840	18,840	18,340	18,640	27,200	1,864
2002-02-20	19,040	19,390	18,850	18,850	8,000	1,885
2002-02-19	19,370	19,410	18,980	19,110	17,300	1,911
2002-02-18	19,760	19,760	19,400	19,470	7,800	1,947
2002-02-15	19,540	19,700	19,490	19,690	10,300	1,969
2002-02-14	19,930	20,300	19,400	19,550	20,600	1,955
2002-02-13	19,950	20,110	19,750	19,770	18,600	1,977
2002-02-12	19,980	20,090	19,910	19,980	18,600	1,998
2002-02-08	19,410	19,550	18,990	19,240	80,100	1,924
2002-02-07	19,200	19,600	19,000	19,270	16,600	1,927
2002-02-06	19,080	19,840	19,080	19,430	16,100	1,943
2002-02-05	18,100	19,180	18,060	18,880	15,100	1,888
2002-02-04	18,240	18,310	18,150	18,240	10,700	1,824
2002-02-01	19,470	19,470	18,440	18,810	17,100	1,881
2002-01-31	19,610	19,630	19,100	19,140	16,300	1,914
2002-01-30	19,520	19,610	19,340	19,410	19,000	1,941
2002-01-29	20,690	20,690	19,890	19,910	22,500	1,991
2002-01-28	21,000	21,120	20,600	20,700	13,500	2,070
2002-01-25	20,940	21,050	20,720	20,800	7,900	2,080
2002-01-24	20,940	20,940	20,300	20,700	19,200	2,070
2002-01-23	21,120	21,130	20,810	20,940	16,800	2,094
2002-01-22	21,880	21,880	21,310	21,450	30,500	2,145
2002-01-21	21,750	22,100	21,630	22,010	19,700	2,201
2002-01-18	21,680	22,050	21,600	21,990	30,800	2,199
2002-01-17	20,400	20,900	20,300	20,890	21,100	2,089
2002-01-16	20,030	20,320	20,030	20,250	29,100	2,025
2002-01-15	19,090	20,060	18,990	19,630	30,100	1,963
2002-01-11	21,000	21,150	20,950	21,060	66,000	2,106
2002-01-10	21,990	22,000	21,300	21,300	26,000	2,130
2002-01-09	22,700	22,700	22,440	22,550	16,100	2,255
2002-01-08	22,840	23,030	22,620	22,760	23,700	2,276
2002-01-07	22,800	22,890	22,700	22,860	12,800	2,286
2002-01-04	23,300	23,460	23,240	23,440	8,400	2,344

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