7974 任天堂(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	14,200	14,360	14,160	14,290	22,100	1,429
2005-12-29	14,150	14,200	14,080	14,140	21,500	1,414
2005-12-28	13,800	13,980	13,780	13,930	14,800	1,393
2005-12-27	13,980	14,000	13,820	13,860	22,800	1,386
2005-12-26	13,800	14,000	13,790	13,840	17,600	1,384
2005-12-22	13,680	13,830	13,680	13,810	13,900	1,381
2005-12-21	13,850	13,850	13,600	13,650	19,800	1,365
2005-12-20	13,780	13,880	13,610	13,610	21,100	1,361
2005-12-19	13,920	13,920	13,550	13,610	35,200	1,361
2005-12-16	13,880	13,880	13,590	13,840	26,300	1,384
2005-12-15	13,930	14,000	13,700	13,760	54,900	1,376
2005-12-14	14,120	14,390	14,070	14,340	40,200	1,434
2005-12-13	13,970	14,520	13,780	14,520	36,700	1,452
2005-12-12	13,960	14,110	13,900	14,070	33,100	1,407
2005-12-09	13,810	13,970	13,790	13,870	189,500	1,387
2005-12-08	13,980	13,980	13,660	13,660	29,100	1,366
2005-12-07	13,810	14,180	13,800	14,070	31,700	1,407
2005-12-06	13,370	13,950	13,350	13,770	20,600	1,377
2005-12-05	13,650	13,730	13,470	13,500	46,400	1,350
2005-12-02	13,380	13,380	13,090	13,250	17,100	1,325
2005-12-01	13,150	13,310	13,090	13,310	27,300	1,331
2005-11-30	13,310	13,350	13,160	13,200	23,500	1,320
2005-11-29	13,270	13,480	13,270	13,300	20,400	1,330
2005-11-28	12,990	13,340	12,990	13,230	27,600	1,323
2005-11-25	12,830	12,970	12,790	12,970	20,000	1,297
2005-11-24	12,990	12,990	12,840	12,930	22,600	1,293
2005-11-22	12,980	12,990	12,870	12,970	14,800	1,297
2005-11-21	13,090	13,090	12,780	12,780	24,800	1,278
2005-11-18	13,090	13,090	13,010	13,060	16,200	1,306
2005-11-17	13,050	13,150	13,050	13,080	14,900	1,308
2005-11-16	12,930	13,220	12,920	13,020	35,400	1,302
2005-11-15	12,920	12,980	12,830	12,830	26,200	1,283
2005-11-14	12,850	12,850	12,610	12,720	21,700	1,272
2005-11-11	13,100	13,100	12,750	12,800	60,400	1,280
2005-11-10	12,860	12,970	12,840	12,970	18,600	1,297
2005-11-09	12,930	12,930	12,850	12,860	15,000	1,286
2005-11-08	12,980	13,020	12,930	12,930	7,300	1,293
2005-11-07	13,060	13,100	12,840	12,930	17,100	1,293
2005-11-04	13,030	13,180	12,970	13,010	26,000	1,301
2005-11-02	13,100	13,100	12,940	12,960	23,400	1,296
2005-11-01	13,170	13,300	13,150	13,300	11,200	1,330
2005-10-31	12,980	13,200	12,910	13,000	13,100	1,300
2005-10-28	12,890	13,110	12,820	12,820	25,600	1,282
2005-10-27	13,220	13,300	12,940	13,090	25,300	1,309
2005-10-26	13,040	13,230	12,940	13,210	16,700	1,321
2005-10-25	13,170	13,200	12,990	13,040	15,400	1,304
2005-10-24	13,010	13,040	12,940	13,000	11,100	1,300
2005-10-21	13,190	13,190	12,900	13,000	20,200	1,300
2005-10-20	12,900	13,180	12,860	13,020	19,900	1,302
2005-10-19	12,820	12,880	12,710	12,790	20,700	1,279
2005-10-18	13,010	13,010	12,680	12,870	30,500	1,287
2005-10-17	13,140	13,210	13,000	13,000	21,700	1,300
2005-10-14	12,960	12,960	12,710	12,850	27,700	1,285
2005-10-13	12,790	12,990	12,680	12,990	23,100	1,299
2005-10-12	12,910	13,050	12,760	12,890	28,400	1,289
2005-10-11	12,780	13,080	12,750	13,040	38,700	1,304
2005-10-07	13,050	13,210	12,990	13,180	54,900	1,318
2005-10-06	13,190	13,590	13,150	13,250	51,400	1,325
2005-10-05	13,920	13,970	13,790	13,790	77,100	1,379
2005-10-04	13,210	13,670	13,210	13,520	55,900	1,352
2005-10-03	13,000	13,310	12,910	13,110	48,800	1,311
2005-09-30	13,140	13,220	12,940	13,060	50,500	1,306
2005-09-29	13,100	13,340	12,880	13,320	65,500	1,332
2005-09-28	12,840	12,990	12,840	12,920	17,300	1,292
2005-09-27	12,830	12,930	12,680	12,760	26,500	1,276
2005-09-26	12,650	12,750	12,620	12,700	15,300	1,270
2005-09-22	12,600	12,690	12,510	12,650	29,600	1,265
2005-09-21	12,690	12,800	12,600	12,800	32,100	1,280
2005-09-20	12,420	12,770	12,400	12,700	28,300	1,270
2005-09-16	12,600	12,630	12,340	12,590	27,000	1,259
2005-09-15	12,500	12,780	12,490	12,770	32,200	1,277
2005-09-14	12,390	12,500	12,330	12,410	35,800	1,241
2005-09-13	12,280	12,450	12,270	12,430	34,600	1,243
2005-09-12	12,300	12,340	12,160	12,280	23,400	1,228
2005-09-09	12,120	12,160	11,940	12,100	283,300	1,210
2005-09-08	11,990	12,130	11,940	12,100	35,100	1,210
2005-09-07	11,750	12,000	11,640	11,940	26,100	1,194
2005-09-06	11,890	11,890	11,620	11,730	20,000	1,173
2005-09-05	11,890	11,900	11,710	11,720	16,700	1,172
2005-09-02	11,920	11,970	11,840	11,880	19,100	1,188
2005-09-01	11,720	11,880	11,720	11,840	22,900	1,184
2005-08-31	11,690	11,700	11,560	11,600	8,000	1,160
2005-08-30	11,530	11,710	11,480	11,600	26,600	1,160
2005-08-29	11,590	11,590	11,500	11,510	13,200	1,151
2005-08-26	11,590	11,650	11,590	11,640	6,400	1,164
2005-08-25	11,590	11,660	11,550	11,660	25,900	1,166
2005-08-24	11,590	11,590	11,500	11,500	15,500	1,150
2005-08-23	11,550	11,580	11,480	11,490	24,600	1,149
2005-08-22	11,550	11,610	11,550	11,550	18,600	1,155
2005-08-19	11,490	11,580	11,400	11,560	35,300	1,156
2005-08-18	11,300	11,350	11,250	11,340	32,200	1,134
2005-08-17	11,370	11,370	11,130	11,210	65,800	1,121
2005-08-16	11,550	11,550	11,390	11,430	20,400	1,143
2005-08-15	11,710	11,710	11,390	11,470	47,400	1,147
2005-08-12	11,880	11,890	11,700	11,740	19,900	1,174
2005-08-11	11,950	11,980	11,820	11,930	17,000	1,193
2005-08-10	11,990	11,990	11,950	11,950	17,800	1,195
2005-08-09	11,730	11,860	11,730	11,820	18,800	1,182
2005-08-08	11,740	11,800	11,640	11,790	26,000	1,179
2005-08-05	11,860	11,980	11,860	11,870	21,100	1,187
2005-08-04	11,930	11,930	11,770	11,890	17,700	1,189
2005-08-03	11,940	11,980	11,890	11,980	4,500	1,198
2005-08-02	11,850	11,910	11,840	11,880	10,000	1,188
2005-08-01	11,900	11,930	11,760	11,760	13,400	1,176
2005-07-29	11,760	11,900	11,590	11,790	39,900	1,179
2005-07-28	12,200	12,230	12,050	12,050	9,000	1,205
2005-07-27	12,000	12,070	12,000	12,010	12,500	1,201
2005-07-26	11,990	11,990	11,910	11,950	9,900	1,195
2005-07-25	12,330	12,330	12,040	12,080	15,500	1,208
2005-07-22	12,180	12,180	12,080	12,130	18,800	1,213
2005-07-21	12,440	12,440	12,270	12,270	18,200	1,227
2005-07-20	12,200	12,280	12,180	12,280	20,400	1,228
2005-07-19	11,990	12,030	11,990	12,010	9,300	1,201
2005-07-15	12,040	12,080	12,020	12,020	15,600	1,202
2005-07-14	11,990	11,990	11,960	11,970	8,100	1,197
2005-07-13	11,840	11,950	11,750	11,950	14,800	1,195
2005-07-12	11,970	11,970	11,840	11,880	8,200	1,188
2005-07-11	11,970	12,000	11,920	11,960	7,100	1,196
2005-07-08	11,800	11,960	11,780	11,930	31,500	1,193
2005-07-07	11,710	11,850	11,710	11,800	25,100	1,180
2005-07-06	11,660	11,760	11,650	11,760	16,500	1,176
2005-07-05	11,600	11,610	11,570	11,580	7,600	1,158
2005-07-04	11,600	11,610	11,570	11,600	11,200	1,160
2005-07-01	11,550	11,620	11,500	11,520	11,800	1,152
2005-06-30	11,520	11,640	11,510	11,550	23,600	1,155
2005-06-29	11,460	11,510	11,420	11,480	15,100	1,148
2005-06-28	11,260	11,450	11,260	11,450	16,600	1,145
2005-06-27	11,240	11,310	11,220	11,260	16,100	1,126
2005-06-24	11,230	11,310	11,230	11,310	10,800	1,131
2005-06-23	11,290	11,320	11,280	11,290	6,700	1,129
2005-06-22	11,250	11,290	11,210	11,280	15,800	1,128
2005-06-21	11,270	11,320	11,270	11,300	10,000	1,130
2005-06-20	11,420	11,420	11,300	11,300	11,100	1,130
2005-06-17	11,320	11,400	11,320	11,370	26,400	1,137
2005-06-16	11,350	11,360	11,290	11,300	13,400	1,130
2005-06-15	11,320	11,390	11,320	11,370	18,800	1,137
2005-06-14	11,400	11,400	11,300	11,300	11,200	1,130
2005-06-13	11,250	11,310	11,240	11,240	17,300	1,124
2005-06-10	11,280	11,280	11,220	11,250	119,500	1,125
2005-06-09	11,330	11,350	11,270	11,270	12,900	1,127
2005-06-08	11,290	11,330	11,280	11,280	23,400	1,128
2005-06-07	11,420	11,420	11,260	11,280	27,100	1,128
2005-06-06	11,480	11,500	11,460	11,490	9,200	1,149
2005-06-03	11,590	11,610	11,530	11,550	7,000	1,155
2005-06-02	11,640	11,680	11,600	11,610	14,800	1,161
2005-06-01	11,480	11,550	11,480	11,550	19,600	1,155
2005-05-31	11,580	11,590	11,550	11,580	16,000	1,158
2005-05-30	11,480	11,710	11,480	11,630	16,300	1,163
2005-05-27	11,780	11,780	11,650	11,680	11,300	1,168
2005-05-26	11,750	11,770	11,620	11,620	6,100	1,162
2005-05-25	11,900	11,900	11,790	11,790	5,800	1,179
2005-05-24	11,960	12,000	11,840	11,840	7,600	1,184
2005-05-23	11,810	11,840	11,750	11,830	12,400	1,183
2005-05-20	11,960	11,990	11,830	11,840	8,300	1,184
2005-05-19	11,770	11,860	11,740	11,850	12,300	1,185
2005-05-18	11,540	11,630	11,540	11,570	9,900	1,157
2005-05-17	11,730	11,730	11,410	11,450	13,800	1,145
2005-05-16	11,710	11,730	11,550	11,570	9,600	1,157
2005-05-13	11,820	11,850	11,750	11,790	11,500	1,179
2005-05-12	11,990	12,010	11,840	11,890	15,700	1,189
2005-05-11	12,070	12,080	12,000	12,020	7,300	1,202
2005-05-10	12,110	12,110	12,010	12,100	7,700	1,210
2005-05-09	12,140	12,140	12,060	12,130	16,200	1,213
2005-05-06	11,960	12,060	11,960	12,030	15,200	1,203
2005-05-02	11,740	11,970	11,660	11,900	23,600	1,190
2005-04-28	11,760	11,800	11,690	11,750	9,900	1,175
2005-04-27	11,970	12,050	11,940	11,960	15,100	1,196
2005-04-26	11,850	11,990	11,810	11,990	11,900	1,199
2005-04-25	11,800	11,990	11,780	11,900	15,700	1,190
2005-04-22	11,930	11,930	11,790	11,790	12,900	1,179
2005-04-21	11,600	11,600	11,450	11,560	16,500	1,156
2005-04-20	11,720	11,850	11,580	11,740	11,400	1,174
2005-04-19	11,590	11,670	11,580	11,650	27,200	1,165
2005-04-18	11,650	11,790	11,520	11,560	50,900	1,156
2005-04-15	11,910	12,020	11,910	11,980	25,800	1,198
2005-04-14	12,050	12,070	11,970	12,030	21,700	1,203
2005-04-13	12,050	12,130	12,040	12,130	10,900	1,213
2005-04-12	12,200	12,230	12,120	12,180	6,800	1,218
2005-04-11	12,240	12,380	12,240	12,280	20,500	1,228
2005-04-08	12,260	12,300	12,210	12,260	24,100	1,226
2005-04-07	12,200	12,200	12,030	12,080	41,200	1,208
2005-04-06	11,900	12,430	11,820	12,240	102,300	1,224
2005-04-05	11,640	11,890	11,640	11,870	44,100	1,187
2005-04-04	11,680	11,690	11,530	11,540	12,000	1,154
2005-04-01	11,660	11,730	11,560	11,620	19,700	1,162
2005-03-31	11,620	11,720	11,590	11,650	21,800	1,165
2005-03-30	11,480	11,550	11,480	11,500	22,700	1,150
2005-03-29	11,450	11,470	11,320	11,370	13,800	1,137
2005-03-28	11,440	11,500	11,400	11,410	12,200	1,141
2005-03-25	11,370	11,560	11,340	11,560	24,700	1,156
2005-03-24	11,170	11,250	11,140	11,210	18,200	1,121
2005-03-23	11,430	11,430	11,170	11,190	36,100	1,119
2005-03-22	11,420	11,480	11,380	11,380	17,900	1,138
2005-03-18	11,490	11,540	11,480	11,500	16,600	1,150
2005-03-17	11,500	11,530	11,450	11,500	17,400	1,150
2005-03-16	11,380	11,640	11,380	11,580	21,700	1,158
2005-03-15	11,510	11,510	11,320	11,330	26,400	1,133
2005-03-14	11,630	11,630	11,410	11,430	30,800	1,143
2005-03-11	11,680	11,690	11,620	11,650	207,800	1,165
2005-03-10	11,680	11,740	11,670	11,670	18,600	1,167
2005-03-09	11,740	11,860	11,740	11,800	18,500	1,180
2005-03-08	11,860	11,860	11,770	11,780	16,100	1,178
2005-03-07	11,850	11,900	11,780	11,800	5,600	1,180
2005-03-04	11,770	11,870	11,730	11,820	15,200	1,182
2005-03-03	11,800	11,910	11,790	11,890	20,200	1,189
2005-03-02	11,720	11,800	11,710	11,750	21,600	1,175
2005-03-01	11,640	11,660	11,530	11,610	17,500	1,161
2005-02-28	11,830	11,860	11,650	11,650	17,100	1,165
2005-02-25	11,690	11,750	11,670	11,720	15,300	1,172
2005-02-24	11,650	11,690	11,590	11,590	9,100	1,159
2005-02-23	11,660	11,710	11,600	11,670	15,000	1,167
2005-02-22	11,880	11,880	11,750	11,780	13,200	1,178
2005-02-21	11,960	12,010	11,850	11,980	16,400	1,198
2005-02-18	11,850	12,010	11,850	11,980	15,200	1,198
2005-02-17	11,850	11,940	11,790	11,930	17,700	1,193
2005-02-16	11,950	11,950	11,770	11,830	21,000	1,183
2005-02-15	11,940	12,010	11,940	11,970	12,400	1,197
2005-02-14	12,100	12,130	11,880	11,950	24,400	1,195
2005-02-10	11,900	11,990	11,870	11,980	19,800	1,198
2005-02-09	11,810	11,950	11,760	11,830	40,100	1,183
2005-02-08	11,780	11,820	11,640	11,660	19,900	1,166
2005-02-07	11,700	11,850	11,670	11,680	48,800	1,168
2005-02-04	11,560	11,560	11,360	11,400	27,100	1,140
2005-02-03	11,650	11,670	11,440	11,460	30,600	1,146
2005-02-02	11,840	11,840	11,640	11,680	18,300	1,168
2005-02-01	11,820	11,820	11,610	11,660	19,500	1,166
2005-01-31	11,460	11,780	11,460	11,670	33,000	1,167
2005-01-28	11,440	11,580	11,440	11,530	38,700	1,153
2005-01-27	11,580	11,580	11,370	11,410	79,100	1,141
2005-01-26	12,020	12,100	11,600	11,630	34,800	1,163
2005-01-25	11,910	11,960	11,840	11,940	21,500	1,194
2005-01-24	11,690	11,790	11,540	11,730	26,900	1,173
2005-01-21	11,970	12,020	11,700	11,790	45,200	1,179
2005-01-20	12,160	12,160	12,000	12,030	21,800	1,203
2005-01-19	12,220	12,240	12,130	12,130	21,800	1,213
2005-01-18	12,100	12,130	12,070	12,090	15,400	1,209
2005-01-17	12,080	12,090	11,980	12,070	29,800	1,207
2005-01-14	12,160	12,160	12,030	12,080	43,800	1,208
2005-01-13	12,150	12,220	12,080	12,210	19,500	1,221
2005-01-12	12,300	12,300	12,220	12,240	58,000	1,224
2005-01-11	12,590	12,620	12,390	12,410	46,400	1,241
2005-01-07	12,680	12,680	12,560	12,570	18,900	1,257
2005-01-06	12,760	12,780	12,560	12,580	34,900	1,258
2005-01-05	12,950	13,000	12,920	12,930	17,800	1,293
2005-01-04	12,790	13,000	12,790	12,980	10,800	1,298

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