7974 任天堂(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	12,720	12,800	12,720	12,780	6,300	1,278
2004-12-29	12,780	12,780	12,710	12,740	11,700	1,274
2004-12-28	12,570	12,630	12,540	12,630	9,400	1,263
2004-12-27	12,830	12,890	12,620	12,660	17,600	1,266
2004-12-24	12,930	12,990	12,780	12,810	21,700	1,281
2004-12-22	12,860	12,880	12,730	12,780	16,900	1,278
2004-12-21	12,710	12,910	12,710	12,880	24,900	1,288
2004-12-20	12,910	12,910	12,710	12,790	14,000	1,279
2004-12-17	12,660	12,850	12,660	12,790	27,500	1,279
2004-12-16	12,590	12,760	12,520	12,760	17,700	1,276
2004-12-15	12,400	12,710	12,400	12,670	49,700	1,267
2004-12-14	12,080	12,300	12,060	12,270	28,000	1,227
2004-12-13	12,060	12,130	11,980	12,000	13,900	1,200
2004-12-10	12,160	12,160	11,940	12,010	155,300	1,201
2004-12-09	12,390	12,390	12,100	12,150	27,700	1,215
2004-12-08	12,110	12,390	12,110	12,330	14,100	1,233
2004-12-07	12,150	12,290	12,140	12,150	15,300	1,215
2004-12-06	12,270	12,270	12,060	12,060	18,500	1,206
2004-12-03	12,380	12,410	12,220	12,290	19,100	1,229
2004-12-02	12,320	12,320	12,150	12,180	21,200	1,218
2004-12-01	12,250	12,320	12,160	12,160	17,100	1,216
2004-11-30	12,360	12,450	12,310	12,450	17,600	1,245
2004-11-29	12,370	12,540	12,370	12,470	13,100	1,247
2004-11-26	12,270	12,550	12,270	12,400	26,200	1,240
2004-11-25	11,930	12,160	11,930	12,160	20,600	1,216
2004-11-24	12,060	12,200	12,030	12,130	10,500	1,213
2004-11-22	12,060	12,060	11,900	11,950	35,100	1,195
2004-11-19	12,340	12,340	12,140	12,260	13,900	1,226
2004-11-18	12,300	12,330	12,110	12,190	17,500	1,219
2004-11-17	12,460	12,460	12,390	12,400	13,100	1,240
2004-11-16	12,590	12,600	12,440	12,480	13,500	1,248
2004-11-15	12,580	12,610	12,400	12,550	36,100	1,255
2004-11-12	12,500	12,600	12,460	12,540	61,400	1,254
2004-11-11	12,370	12,370	12,100	12,100	16,600	1,210
2004-11-10	12,240	12,350	12,240	12,240	9,900	1,224
2004-11-09	12,280	12,310	12,150	12,220	14,400	1,222
2004-11-08	12,520	12,530	12,150	12,180	22,400	1,218
2004-11-05	12,500	12,500	12,310	12,500	20,800	1,250
2004-11-04	12,440	12,530	12,350	12,420	10,700	1,242
2004-11-02	12,240	12,240	12,140	12,210	9,100	1,221
2004-11-01	12,040	12,150	11,990	12,140	10,700	1,214
2004-10-29	12,130	12,130	11,870	11,890	24,200	1,189
2004-10-28	12,450	12,450	12,180	12,270	13,600	1,227
2004-10-27	12,470	12,510	12,430	12,490	16,500	1,249
2004-10-26	12,320	12,410	12,300	12,410	10,300	1,241
2004-10-25	12,270	12,460	12,270	12,420	25,200	1,242
2004-10-22	12,550	12,690	12,400	12,670	5,800	1,267
2004-10-21	12,540	12,570	12,380	12,410	9,800	1,241
2004-10-20	12,460	12,540	12,430	12,520	19,600	1,252
2004-10-19	12,620	12,650	12,580	12,600	9,500	1,260
2004-10-18	12,540	12,540	12,460	12,480	5,600	1,248
2004-10-15	12,540	12,600	12,450	12,520	21,600	1,252
2004-10-14	12,610	12,730	12,590	12,590	13,900	1,259
2004-10-13	12,600	12,660	12,500	12,570	9,600	1,257
2004-10-12	12,630	12,640	12,520	12,520	21,400	1,252
2004-10-08	12,750	12,940	12,750	12,870	27,000	1,287
2004-10-07	13,030	13,030	12,730	12,750	40,400	1,275
2004-10-06	13,120	13,170	12,960	13,070	28,400	1,307
2004-10-05	13,110	13,300	13,070	13,300	43,700	1,330
2004-10-04	13,350	13,550	13,260	13,510	28,400	1,351
2004-10-01	13,120	13,200	12,980	13,140	15,900	1,314
2004-09-30	13,180	13,470	13,130	13,320	34,500	1,332
2004-09-29	12,940	13,000	12,810	13,000	14,600	1,300
2004-09-28	12,770	13,170	12,770	13,000	29,900	1,300
2004-09-27	12,610	12,810	12,610	12,810	24,100	1,281
2004-09-24	12,510	12,570	12,380	12,420	20,400	1,242
2004-09-22	12,660	12,720	12,620	12,680	28,600	1,268
2004-09-21	12,340	12,680	12,340	12,490	16,700	1,249
2004-09-17	12,020	12,250	12,010	12,180	16,200	1,218
2004-09-16	12,000	12,080	12,000	12,000	18,900	1,200
2004-09-15	12,210	12,210	11,850	12,020	16,300	1,202
2004-09-14	12,280	12,300	12,080	12,140	20,200	1,214
2004-09-13	11,930	12,360	11,890	12,200	26,800	1,220
2004-09-10	11,850	11,860	11,690	11,770	182,600	1,177
2004-09-09	11,860	11,990	11,850	11,850	8,900	1,185
2004-09-08	12,110	12,140	11,900	11,950	8,000	1,195
2004-09-07	11,940	12,020	11,860	11,960	17,400	1,196
2004-09-06	11,690	11,930	11,650	11,820	22,800	1,182
2004-09-03	11,630	11,670	11,560	11,620	18,400	1,162
2004-09-02	11,520	11,780	11,360	11,430	20,500	1,143
2004-09-01	11,700	11,820	11,570	11,590	18,200	1,159
2004-08-31	11,740	11,890	11,710	11,740	16,200	1,174
2004-08-30	11,950	11,960	11,900	11,940	8,600	1,194
2004-08-27	11,830	11,930	11,740	11,930	9,900	1,193
2004-08-26	11,940	11,940	11,760	11,800	10,500	1,180
2004-08-25	11,710	11,970	11,700	11,890	21,700	1,189
2004-08-24	11,760	11,900	11,710	11,810	15,000	1,181
2004-08-23	12,030	12,030	11,740	11,740	53,500	1,174
2004-08-20	12,080	12,160	12,040	12,090	15,100	1,209
2004-08-19	12,300	12,300	12,100	12,180	16,900	1,218
2004-08-18	12,320	12,320	12,130	12,200	18,400	1,220
2004-08-17	12,450	12,530	12,390	12,410	11,100	1,241
2004-08-16	12,180	12,250	12,080	12,210	22,500	1,221
2004-08-13	12,110	12,500	12,020	12,380	37,000	1,238
2004-08-12	12,280	12,340	12,280	12,310	4,700	1,231
2004-08-11	12,500	12,500	12,310	12,350	5,500	1,235
2004-08-10	12,260	12,390	12,230	12,360	14,100	1,236
2004-08-09	12,150	12,450	12,000	12,400	11,400	1,240
2004-08-06	12,420	12,440	12,320	12,390	10,000	1,239
2004-08-05	12,400	12,720	12,340	12,530	34,300	1,253
2004-08-04	12,020	12,050	11,890	12,040	18,200	1,204
2004-08-03	12,210	12,220	12,040	12,160	9,200	1,216
2004-08-02	12,400	12,460	12,110	12,240	11,300	1,224
2004-07-30	12,750	12,800	12,490	12,490	20,700	1,249
2004-07-29	12,220	12,490	12,220	12,420	22,800	1,242
2004-07-28	11,900	12,100	11,750	12,020	19,300	1,202
2004-07-27	11,810	11,810	11,700	11,700	10,800	1,170
2004-07-26	11,840	11,930	11,800	11,860	7,800	1,186
2004-07-23	11,760	12,140	11,760	12,070	15,500	1,207
2004-07-22	11,690	12,230	11,690	11,960	16,700	1,196
2004-07-21	11,720	11,810	11,520	11,760	24,200	1,176
2004-07-20	11,810	12,060	11,700	11,750	11,100	1,175
2004-07-16	11,800	12,120	11,650	11,870	32,600	1,187
2004-07-15	12,230	12,230	11,840	11,950	29,800	1,195
2004-07-14	12,480	12,490	12,010	12,010	33,900	1,201
2004-07-13	12,660	12,660	12,450	12,500	20,400	1,250
2004-07-12	13,010	13,010	12,710	12,710	19,900	1,271
2004-07-09	12,780	12,850	12,730	12,810	39,000	1,281
2004-07-08	12,810	12,810	12,670	12,680	15,900	1,268
2004-07-07	12,540	12,730	12,510	12,660	21,700	1,266
2004-07-06	12,860	13,030	12,860	12,870	18,000	1,287
2004-07-05	12,500	12,820	12,440	12,710	14,200	1,271
2004-07-02	12,730	12,770	12,650	12,650	12,500	1,265
2004-07-01	12,700	12,800	12,610	12,690	13,400	1,269
2004-06-30	12,850	12,880	12,630	12,700	21,000	1,270
2004-06-29	13,050	13,090	13,010	13,040	9,900	1,304
2004-06-28	12,800	13,150	12,800	13,150	35,800	1,315
2004-06-25	12,690	12,870	12,640	12,780	18,400	1,278
2004-06-24	12,700	12,700	12,480	12,570	12,100	1,257
2004-06-23	12,800	12,800	12,510	12,530	9,500	1,253
2004-06-22	12,200	12,750	12,160	12,630	22,000	1,263
2004-06-21	12,090	12,310	12,070	12,110	31,700	1,211
2004-06-18	12,280	12,280	12,110	12,200	13,700	1,220
2004-06-17	12,380	12,380	12,200	12,310	11,300	1,231
2004-06-16	12,300	12,490	12,130	12,200	17,800	1,220
2004-06-15	11,970	12,200	11,950	12,160	18,700	1,216
2004-06-14	12,200	12,200	11,830	11,950	24,900	1,195
2004-06-11	12,400	12,600	12,300	12,300	220,200	1,230
2004-06-10	12,190	12,420	12,180	12,310	33,100	1,231
2004-06-09	11,780	12,260	11,780	12,180	21,400	1,218
2004-06-08	11,960	11,980	11,820	11,940	14,600	1,194
2004-06-07	11,970	12,280	11,880	11,960	34,200	1,196
2004-06-04	11,970	12,020	11,880	11,960	17,600	1,196
2004-06-03	11,820	12,300	11,820	12,120	55,100	1,212
2004-06-02	11,470	11,760	11,460	11,740	23,500	1,174
2004-06-01	11,330	11,680	11,330	11,620	35,900	1,162
2004-05-31	11,310	11,360	11,250	11,330	35,700	1,133
2004-05-28	11,210	11,290	11,180	11,290	42,600	1,129
2004-05-27	10,640	10,800	10,620	10,660	16,600	1,066
2004-05-26	10,580	10,650	10,510	10,620	14,800	1,062
2004-05-25	10,410	10,440	10,350	10,400	12,800	1,040
2004-05-24	10,470	10,470	10,330	10,430	13,700	1,043
2004-05-21	10,310	10,320	10,160	10,280	21,900	1,028
2004-05-20	10,350	10,380	10,250	10,280	32,100	1,028
2004-05-19	10,720	10,740	10,510	10,580	16,300	1,058
2004-05-18	10,440	10,640	10,360	10,580	16,300	1,058
2004-05-17	10,690	10,900	10,500	10,750	30,400	1,075
2004-05-14	10,800	10,890	10,730	10,830	74,000	1,083
2004-05-13	10,510	10,570	10,300	10,490	19,700	1,049
2004-05-12	10,450	10,590	10,360	10,490	29,500	1,049
2004-05-11	10,290	10,560	10,180	10,390	30,600	1,039
2004-05-10	10,510	10,550	10,210	10,230	26,000	1,023
2004-05-07	10,310	10,510	10,250	10,320	22,000	1,032
2004-05-06	10,450	10,600	10,420	10,420	45,500	1,042
2004-04-30	10,500	10,550	10,430	10,460	41,900	1,046
2004-04-28	10,960	10,990	10,800	10,800	31,200	1,080
2004-04-27	10,880	10,930	10,820	10,930	19,100	1,093
2004-04-26	11,200	11,350	11,080	11,080	16,300	1,108
2004-04-23	11,180	11,190	10,980	10,980	27,300	1,098
2004-04-22	11,280	11,280	11,080	11,170	16,700	1,117
2004-04-21	11,430	11,430	11,180	11,280	19,500	1,128
2004-04-20	11,550	11,630	11,400	11,500	35,700	1,150
2004-04-19	11,180	11,610	11,170	11,560	69,300	1,156
2004-04-16	10,850	11,230	10,850	11,170	44,800	1,117
2004-04-15	10,800	10,930	10,650	10,770	35,500	1,077
2004-04-14	10,720	10,830	10,670	10,760	9,900	1,076
2004-04-13	10,640	10,830	10,640	10,750	14,900	1,075
2004-04-12	10,510	10,760	10,510	10,690	19,900	1,069
2004-04-09	10,670	10,670	10,430	10,550	25,900	1,055
2004-04-08	10,760	10,860	10,730	10,730	17,400	1,073
2004-04-07	10,650	10,830	10,630	10,750	20,700	1,075
2004-04-06	10,640	10,800	10,530	10,750	50,800	1,075
2004-04-05	10,560	10,580	10,360	10,450	29,800	1,045
2004-04-02	10,240	10,390	10,200	10,360	30,000	1,036
2004-04-01	10,460	10,460	9,950	10,090	105,400	1,009
2004-03-31	10,740	10,760	10,360	10,640	61,800	1,064
2004-03-30	10,850	10,900	10,790	10,840	42,400	1,084
2004-03-29	10,370	10,850	10,350	10,760	33,200	1,076
2004-03-26	10,230	10,420	10,230	10,400	28,300	1,040
2004-03-25	10,110	10,130	10,070	10,080	30,700	1,008
2004-03-24	10,330	10,400	10,210	10,310	12,700	1,031
2004-03-23	10,010	10,460	10,010	10,400	30,400	1,040
2004-03-22	10,130	10,210	10,060	10,200	10,100	1,020
2004-03-19	10,280	10,360	10,180	10,180	17,800	1,018
2004-03-18	10,370	10,370	10,190	10,310	27,600	1,031
2004-03-17	10,250	10,260	10,150	10,250	36,900	1,025
2004-03-16	10,290	10,380	10,220	10,220	26,400	1,022
2004-03-15	10,500	10,550	10,380	10,410	20,800	1,041
2004-03-12	10,210	10,450	10,210	10,390	192,900	1,039
2004-03-11	10,800	10,860	10,590	10,610	28,800	1,061
2004-03-10	11,040	11,040	10,890	10,930	10,400	1,093
2004-03-09	10,960	11,090	10,950	11,040	10,100	1,104
2004-03-08	10,790	11,060	10,790	11,000	21,300	1,100
2004-03-05	10,920	11,100	10,870	10,970	21,700	1,097
2004-03-04	10,770	10,810	10,590	10,650	49,900	1,065
2004-03-03	10,990	11,060	10,940	10,940	20,000	1,094
2004-03-02	11,040	11,100	10,970	11,020	21,100	1,102
2004-03-01	10,590	11,000	10,580	10,850	33,600	1,085
2004-02-27	10,380	10,630	10,380	10,630	41,500	1,063
2004-02-26	10,360	10,370	10,280	10,360	15,900	1,036
2004-02-25	10,310	10,330	10,070	10,120	17,100	1,012
2004-02-24	10,320	10,420	10,180	10,250	17,500	1,025
2004-02-23	10,410	10,650	10,400	10,540	33,800	1,054
2004-02-20	10,090	10,180	10,050	10,170	20,700	1,017
2004-02-19	10,060	10,090	9,990	10,000	18,300	1,000
2004-02-18	10,090	10,090	9,820	9,910	18,900	991
2004-02-17	10,150	10,150	10,030	10,030	18,000	1,003
2004-02-16	10,080	10,130	10,030	10,080	9,700	1,008
2004-02-13	9,970	10,110	9,970	10,070	27,800	1,007
2004-02-12	9,860	9,900	9,740	9,740	14,600	974
2004-02-10	10,070	10,110	9,770	9,770	46,500	977
2004-02-09	10,000	10,160	10,000	10,100	26,200	1,010
2004-02-06	9,980	9,980	9,750	9,800	12,600	980
2004-02-05	9,740	10,110	9,740	10,070	17,700	1,007
2004-02-04	10,080	10,090	9,830	9,840	19,300	984
2004-02-03	10,180	10,180	9,960	10,060	25,600	1,006
2004-02-02	10,400	10,410	10,170	10,230	25,800	1,023
2004-01-30	10,260	10,500	10,090	10,270	72,200	1,027
2004-01-29	11,120	11,160	11,020	11,050	25,300	1,105
2004-01-28	11,110	11,200	10,940	11,000	12,200	1,100
2004-01-27	11,310	11,320	11,190	11,270	17,500	1,127
2004-01-26	11,150	11,380	11,080	11,350	53,200	1,135
2004-01-23	10,510	11,190	10,510	10,810	62,400	1,081
2004-01-22	10,190	10,350	10,130	10,340	47,300	1,034
2004-01-21	9,920	10,180	9,920	10,050	26,000	1,005
2004-01-20	10,010	10,150	10,010	10,050	20,000	1,005
2004-01-19	10,000	10,040	9,900	9,970	8,600	997
2004-01-16	10,080	10,140	9,840	10,060	37,000	1,006
2004-01-15	10,150	10,200	10,070	10,090	26,000	1,009
2004-01-14	9,890	9,960	9,820	9,910	13,300	991
2004-01-13	9,950	10,020	9,890	9,890	11,200	989
2004-01-09	9,970	10,130	9,950	10,090	20,100	1,009
2004-01-08	9,890	9,990	9,860	9,870	18,300	987
2004-01-07	10,220	10,220	9,930	9,930	11,700	993
2004-01-06	10,240	10,300	10,120	10,120	14,200	1,012
2004-01-05	10,280	10,320	10,230	10,270	8,900	1,027

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