7974 任天堂(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	10,170	10,200	10,000	10,060	10,900	1,006
2003-12-29	10,000	10,090	9,930	9,930	12,200	993
2003-12-26	10,040	10,050	9,980	9,980	4,200	998
2003-12-25	10,090	10,130	10,010	10,020	10,000	1,002
2003-12-24	10,120	10,200	10,070	10,070	11,200	1,007
2003-12-22	10,000	10,230	10,000	10,180	22,200	1,018
2003-12-19	9,960	10,190	9,930	10,120	48,800	1,012
2003-12-18	9,670	9,780	9,670	9,760	9,800	976
2003-12-17	9,710	9,830	9,700	9,770	11,800	977
2003-12-16	9,640	9,770	9,600	9,750	20,800	975
2003-12-15	9,690	9,880	9,680	9,860	42,700	986
2003-12-12	9,590	9,600	9,270	9,310	160,700	931
2003-12-11	9,290	9,350	9,270	9,350	9,500	935
2003-12-10	9,450	9,450	9,270	9,300	17,100	930
2003-12-09	9,640	9,660	9,540	9,630	24,700	963
2003-12-08	9,530	9,570	9,450	9,520	21,200	952
2003-12-05	9,350	9,630	9,320	9,630	26,900	963
2003-12-04	9,360	9,450	9,330	9,440	13,000	944
2003-12-03	9,400	9,470	9,230	9,260	20,200	926
2003-12-02	9,570	9,600	9,440	9,500	20,700	950
2003-12-01	9,270	9,600	9,270	9,570	44,500	957
2003-11-28	9,200	9,280	9,120	9,260	18,200	926
2003-11-27	9,200	9,250	9,150	9,200	11,500	920
2003-11-26	9,240	9,380	9,160	9,330	17,200	933
2003-11-25	9,350	9,430	9,250	9,340	23,700	934
2003-11-21	9,040	9,110	8,900	8,930	20,500	893
2003-11-20	9,240	9,360	9,140	9,140	22,100	914
2003-11-19	9,020	9,150	8,980	9,150	25,300	915
2003-11-18	9,020	9,090	8,910	8,980	34,500	898
2003-11-17	9,080	9,140	9,050	9,120	53,600	912
2003-11-14	9,130	9,310	9,130	9,210	52,600	921
2003-11-13	9,090	9,240	9,080	9,080	29,100	908
2003-11-12	9,140	9,170	8,890	8,890	24,100	889
2003-11-11	9,210	9,300	9,090	9,140	37,700	914
2003-11-10	9,160	9,480	9,120	9,410	48,600	941
2003-11-07	9,100	9,150	9,010	9,150	39,800	915
2003-11-06	8,900	9,090	8,900	9,040	74,600	904
2003-11-05	8,850	8,850	8,670	8,800	28,200	880
2003-11-04	8,750	8,850	8,720	8,840	35,800	884
2003-10-31	8,390	8,420	8,330	8,350	23,700	835
2003-10-30	8,460	8,520	8,390	8,470	12,800	847
2003-10-29	8,450	8,490	8,380	8,450	24,100	845
2003-10-28	8,480	8,520	8,350	8,400	22,100	840
2003-10-27	8,470	8,550	8,380	8,440	29,900	844
2003-10-24	8,400	8,400	8,150	8,280	62,100	828
2003-10-23	8,520	8,670	8,400	8,400	73,200	840
2003-10-22	8,840	8,840	8,700	8,730	22,900	873
2003-10-21	8,930	8,930	8,640	8,700	32,300	870
2003-10-20	8,930	9,010	8,780	8,830	42,900	883
2003-10-17	8,840	9,000	8,800	8,830	38,200	883
2003-10-16	8,990	9,030	8,700	8,700	44,000	870
2003-10-15	8,750	8,950	8,730	8,930	44,800	893
2003-10-14	8,720	8,740	8,510	8,510	47,900	851
2003-10-10	8,600	8,700	8,570	8,630	75,100	863
2003-10-09	8,530	8,800	8,530	8,660	33,500	866
2003-10-08	8,900	8,900	8,410	8,430	74,400	843
2003-10-07	8,970	9,000	8,900	8,970	25,000	897
2003-10-06	8,770	8,990	8,750	8,930	76,000	893
2003-10-03	9,330	9,350	9,160	9,170	45,100	917
2003-10-02	9,520	9,570	9,240	9,320	54,300	932
2003-10-01	9,350	9,470	9,300	9,380	19,000	938
2003-09-30	9,500	9,570	9,390	9,440	21,700	944
2003-09-29	9,720	9,720	9,480	9,490	17,000	949
2003-09-26	9,510	9,670	9,510	9,640	22,900	964
2003-09-25	9,410	9,520	9,340	9,440	20,100	944
2003-09-24	9,290	9,580	9,270	9,320	49,500	932
2003-09-22	9,380	9,410	9,190	9,280	57,000	928
2003-09-19	9,930	9,930	9,450	9,580	81,400	958
2003-09-18	9,860	9,900	9,760	9,900	38,400	990
2003-09-17	10,190	10,220	9,920	10,000	26,700	1,000
2003-09-16	9,900	10,130	9,870	9,880	25,500	988
2003-09-12	10,050	10,090	9,780	9,820	187,400	982
2003-09-11	10,020	10,110	9,800	9,850	25,800	985
2003-09-10	10,300	10,430	10,210	10,220	26,400	1,022
2003-09-09	10,250	10,300	10,200	10,270	41,800	1,027
2003-09-08	9,780	9,980	9,780	9,950	30,400	995
2003-09-05	9,660	9,710	9,610	9,680	12,600	968
2003-09-04	9,630	9,780	9,590	9,680	19,800	968
2003-09-03	9,870	9,890	9,700	9,710	22,500	971
2003-09-02	9,830	9,830	9,620	9,670	45,800	967
2003-09-01	9,770	9,850	9,630	9,820	24,200	982
2003-08-29	9,590	9,780	9,500	9,670	25,700	967
2003-08-28	9,540	9,540	9,300	9,300	41,100	930
2003-08-27	9,630	9,640	9,520	9,550	29,000	955
2003-08-26	9,700	9,740	9,650	9,670	18,700	967
2003-08-25	9,660	9,770	9,650	9,660	30,700	966
2003-08-22	10,050	10,050	9,750	9,840	28,400	984
2003-08-21	9,900	10,010	9,890	9,950	21,700	995
2003-08-20	10,290	10,290	10,060	10,060	27,600	1,006
2003-08-19	10,270	10,440	10,190	10,260	25,000	1,026
2003-08-18	9,950	10,070	9,870	10,000	24,100	1,000
2003-08-15	10,100	10,100	9,870	9,870	23,700	987
2003-08-14	9,750	10,000	9,750	9,870	34,500	987
2003-08-13	9,740	9,770	9,650	9,720	13,100	972
2003-08-12	9,560	9,560	9,440	9,480	22,000	948
2003-08-11	9,510	9,560	9,440	9,460	10,100	946
2003-08-08	9,610	9,630	9,430	9,520	26,800	952
2003-08-07	9,620	9,730	9,590	9,670	15,800	967
2003-08-06	9,750	9,800	9,540	9,630	21,900	963
2003-08-05	9,810	10,260	9,810	10,080	33,700	1,008
2003-08-04	9,520	9,810	9,520	9,740	12,500	974
2003-08-01	9,720	9,720	9,540	9,590	12,800	959
2003-07-31	9,800	9,820	9,600	9,620	25,800	962
2003-07-30	9,750	9,820	9,680	9,800	13,400	980
2003-07-29	10,250	10,260	9,930	9,950	14,000	995
2003-07-28	10,200	10,320	10,140	10,180	22,100	1,018
2003-07-25	9,950	10,080	9,920	10,030	20,700	1,003
2003-07-24	10,110	10,110	9,840	9,890	30,600	989
2003-07-23	9,830	10,150	9,830	10,110	41,700	1,011
2003-07-22	9,380	9,600	9,340	9,520	26,300	952
2003-07-18	9,260	9,280	9,110	9,260	28,600	926
2003-07-17	9,230	9,260	9,170	9,260	16,800	926
2003-07-16	9,480	9,550	9,380	9,490	30,200	949
2003-07-15	9,420	9,510	9,200	9,200	29,500	920
2003-07-14	9,610	9,610	9,350	9,440	27,600	944
2003-07-11	9,700	9,770	9,490	9,590	31,900	959
2003-07-10	10,330	10,410	9,860	9,920	29,200	992
2003-07-09	10,270	10,630	10,240	10,280	33,500	1,028
2003-07-08	10,320	10,670	10,150	10,240	51,900	1,024
2003-07-07	9,830	10,140	9,770	10,050	28,500	1,005
2003-07-04	9,810	10,010	9,810	9,890	33,100	989
2003-07-03	10,500	10,500	9,970	10,100	67,400	1,010
2003-07-02	9,010	9,570	8,970	9,570	94,000	957
2003-07-01	8,780	8,850	8,630	8,680	27,900	868
2003-06-30	8,550	8,690	8,480	8,630	31,500	863
2003-06-27	8,400	8,450	8,250	8,340	41,600	834
2003-06-26	8,450	8,460	8,360	8,390	56,500	839
2003-06-25	8,310	8,520	8,310	8,440	25,900	844
2003-06-24	8,350	8,380	8,200	8,220	41,200	822
2003-06-23	8,560	8,590	8,520	8,520	17,900	852
2003-06-20	8,510	8,600	8,460	8,490	42,500	849
2003-06-19	8,790	8,840	8,650	8,660	24,600	866
2003-06-18	8,810	8,810	8,670	8,690	38,100	869
2003-06-17	9,100	9,130	8,810	8,850	20,800	885
2003-06-16	9,060	9,090	8,910	8,970	15,700	897
2003-06-13	9,130	9,290	9,100	9,290	209,100	929
2003-06-12	8,970	9,060	8,950	9,020	31,800	902
2003-06-11	8,800	8,960	8,800	8,900	39,300	890
2003-06-10	8,670	8,800	8,670	8,710	20,900	871
2003-06-09	8,900	8,930	8,880	8,920	21,000	892
2003-06-06	8,900	8,920	8,760	8,900	36,900	890
2003-06-05	8,710	8,790	8,640	8,780	24,600	878
2003-06-04	8,560	8,700	8,560	8,610	21,300	861
2003-06-03	8,700	8,700	8,490	8,510	19,700	851
2003-06-02	8,820	8,830	8,470	8,600	39,500	860
2003-05-30	8,700	8,880	8,700	8,810	36,900	881
2003-05-29	8,600	8,700	8,580	8,650	21,800	865
2003-05-28	8,650	8,680	8,490	8,490	32,800	849
2003-05-27	8,430	8,500	8,410	8,410	26,200	841
2003-05-26	8,450	8,550	8,430	8,500	45,800	850
2003-05-23	8,040	8,240	8,000	8,180	47,900	818
2003-05-22	8,170	8,480	8,150	8,440	31,100	844
2003-05-21	8,370	8,490	8,180	8,200	34,900	820
2003-05-20	8,100	8,300	8,080	8,300	26,100	830
2003-05-19	8,160	8,200	8,050	8,060	35,400	806
2003-05-16	8,450	8,460	8,330	8,360	42,100	836
2003-05-15	8,570	8,570	8,340	8,420	83,100	842
2003-05-14	8,860	8,910	8,650	8,820	101,500	882
2003-05-13	9,750	9,760	9,530	9,560	28,300	956
2003-05-12	9,700	9,760	9,650	9,670	15,800	967
2003-05-09	9,350	9,500	9,350	9,500	29,300	950
2003-05-08	9,320	9,520	9,320	9,390	15,900	939
2003-05-07	9,430	9,450	9,370	9,420	9,000	942
2003-05-06	9,500	9,600	9,330	9,450	31,500	945
2003-05-02	9,040	9,140	8,930	9,030	13,200	903
2003-05-01	9,110	9,150	8,880	8,950	12,600	895
2003-04-30	9,050	9,300	9,050	9,190	23,600	919
2003-04-28	8,600	8,600	8,500	8,530	12,700	853
2003-04-25	8,850	8,850	8,620	8,670	17,300	867
2003-04-24	9,140	9,170	8,830	8,900	15,300	890
2003-04-23	9,390	9,390	9,020	9,070	18,400	907
2003-04-22	9,590	9,590	9,150	9,320	17,300	932
2003-04-21	9,400	9,590	9,400	9,590	9,000	959
2003-04-18	9,650	9,650	9,500	9,500	10,900	950
2003-04-17	9,500	9,680	9,460	9,640	12,800	964
2003-04-16	9,660	9,700	9,470	9,470	10,500	947
2003-04-15	9,350	9,730	9,340	9,440	12,500	944
2003-04-14	8,940	9,230	8,940	9,200	20,700	920
2003-04-11	9,140	9,140	8,800	8,840	26,800	884
2003-04-10	9,360	9,420	9,240	9,340	20,200	934
2003-04-09	9,550	9,670	9,500	9,550	21,700	955
2003-04-08	9,500	9,520	9,320	9,450	24,200	945
2003-04-07	9,910	9,980	9,630	9,730	24,400	973
2003-04-04	9,540	9,740	9,500	9,640	11,300	964
2003-04-03	9,380	9,560	9,350	9,560	20,500	956
2003-04-02	9,520	9,520	9,120	9,180	22,100	918
2003-04-01	9,460	9,630	9,400	9,420	18,700	942
2003-03-31	9,770	9,790	9,660	9,660	19,700	966
2003-03-28	9,880	9,920	9,780	9,780	11,700	978
2003-03-27	9,750	9,880	9,750	9,810	11,800	981
2003-03-26	9,840	9,900	9,830	9,870	15,700	987
2003-03-25	9,840	9,910	9,660	9,710	39,300	971
2003-03-24	9,950	10,210	9,900	10,140	52,700	1,014
2003-03-20	9,590	9,850	9,550	9,850	27,500	985
2003-03-19	9,620	9,660	9,290	9,640	20,500	964
2003-03-18	9,710	9,860	9,630	9,650	32,500	965
2003-03-17	9,400	9,640	9,260	9,520	32,400	952
2003-03-14	9,450	9,500	9,280	9,360	245,300	936
2003-03-13	8,720	9,120	8,720	9,100	32,300	910
2003-03-12	8,760	8,990	8,760	8,820	21,300	882
2003-03-11	8,950	9,080	8,560	8,560	19,100	856
2003-03-10	9,070	9,140	8,980	9,050	26,000	905
2003-03-07	8,860	9,140	8,830	8,990	37,600	899
2003-03-06	9,020	9,100	8,650	8,770	42,800	877
2003-03-05	9,230	9,250	9,040	9,090	22,300	909
2003-03-04	9,410	9,420	9,090	9,360	22,100	936
2003-03-03	9,400	9,480	9,300	9,470	17,400	947
2003-02-28	9,390	9,450	9,300	9,370	15,400	937
2003-02-27	9,240	9,240	8,990	9,130	23,000	913
2003-02-26	9,310	9,400	9,280	9,400	12,700	940
2003-02-25	9,470	9,470	9,240	9,340	20,400	934
2003-02-24	9,830	9,830	9,670	9,770	7,000	977
2003-02-21	9,850	9,860	9,650	9,770	14,600	977
2003-02-20	9,890	9,890	9,730	9,750	10,700	975
2003-02-19	9,990	10,050	9,890	9,900	11,600	990
2003-02-18	9,910	10,030	9,880	9,950	37,900	995
2003-02-17	10,020	10,060	9,890	9,910	18,000	991
2003-02-14	10,040	10,060	9,980	9,990	62,300	999
2003-02-13	10,000	10,060	9,960	10,030	17,200	1,003
2003-02-12	10,000	10,110	10,000	10,000	46,200	1,000
2003-02-10	10,000	10,030	9,910	9,960	22,500	996
2003-02-07	9,960	9,990	9,880	9,930	21,700	993
2003-02-06	9,990	10,010	9,910	9,910	15,100	991
2003-02-05	9,880	9,970	9,800	9,800	19,700	980
2003-02-04	10,000	10,000	9,860	9,880	20,000	988
2003-02-03	9,420	9,800	9,300	9,800	36,900	980
2003-01-31	9,280	9,450	9,230	9,390	38,800	939
2003-01-30	10,010	10,030	9,450	9,480	52,900	948
2003-01-29	10,320	10,320	9,970	10,050	32,900	1,005
2003-01-28	10,390	10,450	10,200	10,210	26,700	1,021
2003-01-27	10,590	10,630	10,480	10,480	36,300	1,048
2003-01-24	10,710	10,810	10,610	10,650	26,300	1,065
2003-01-23	10,650	10,810	10,490	10,760	23,900	1,076
2003-01-22	10,530	10,580	10,310	10,450	30,600	1,045
2003-01-21	10,500	10,830	10,500	10,750	24,800	1,075
2003-01-20	10,300	10,490	10,100	10,490	63,700	1,049
2003-01-17	10,690	10,790	10,590	10,590	23,000	1,059
2003-01-16	10,800	10,850	10,640	10,790	21,000	1,079
2003-01-15	10,760	10,790	10,660	10,760	15,400	1,076
2003-01-14	10,820	10,860	10,710	10,770	14,300	1,077
2003-01-10	10,800	10,890	10,680	10,810	33,000	1,081
2003-01-09	10,750	10,780	10,510	10,560	25,500	1,056
2003-01-08	11,100	11,110	10,880	10,890	20,100	1,089
2003-01-07	11,880	11,880	11,370	11,480	16,300	1,148
2003-01-06	11,550	11,610	11,470	11,580	20,600	1,158

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