7974 任天堂(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	30,600	30,900	30,500	30,900	25,100	3,090
2006-12-28	30,750	30,800	30,400	30,550	43,500	3,055
2006-12-27	30,950	31,000	30,400	30,550	49,200	3,055
2006-12-26	30,250	30,800	30,100	30,700	48,400	3,070
2006-12-25	29,990	30,200	29,850	30,100	41,700	3,010
2006-12-22	29,700	29,990	29,550	29,920	53,100	2,992
2006-12-21	29,610	29,740	29,470	29,650	53,000	2,965
2006-12-20	29,990	30,050	29,450	29,540	77,300	2,954
2006-12-19	29,300	29,990	29,300	29,740	67,900	2,974
2006-12-18	29,500	29,860	29,120	29,340	99,600	2,934
2006-12-15	28,710	29,320	28,510	29,250	117,200	2,925
2006-12-14	28,510	28,530	28,310	28,410	53,400	2,841
2006-12-13	28,700	28,860	28,310	28,500	79,100	2,850
2006-12-12	28,820	29,000	28,290	28,400	69,900	2,840
2006-12-11	27,970	28,650	27,930	28,590	89,000	2,859
2006-12-08	27,300	27,730	27,300	27,600	160,500	2,760
2006-12-07	27,250	27,370	27,100	27,250	35,800	2,725
2006-12-06	26,990	27,100	26,850	26,950	34,700	2,695
2006-12-05	27,100	27,160	26,820	26,840	35,700	2,684
2006-12-04	27,100	27,180	26,600	26,960	80,600	2,696
2006-12-01	27,400	27,550	27,030	27,100	112,700	2,710
2006-11-30	27,070	27,880	27,000	27,700	162,800	2,770
2006-11-29	26,280	26,500	26,120	26,470	59,900	2,647
2006-11-28	26,200	26,200	25,970	26,100	49,500	2,610
2006-11-27	26,100	26,460	26,100	26,310	33,900	2,631
2006-11-24	26,020	26,490	25,820	26,320	46,100	2,632
2006-11-22	26,160	26,260	26,000	26,160	31,200	2,616
2006-11-21	25,950	26,290	25,870	26,180	51,600	2,618
2006-11-20	26,500	26,510	25,620	25,690	54,700	2,569
2006-11-17	25,810	26,480	25,610	25,970	62,900	2,597
2006-11-16	26,900	27,350	25,950	25,970	115,800	2,597
2006-11-15	26,160	26,780	25,990	26,650	85,300	2,665
2006-11-14	26,000	26,200	25,890	26,140	56,100	2,614
2006-11-13	25,480	25,900	25,300	25,420	51,000	2,542
2006-11-10	24,890	25,350	24,850	25,330	76,900	2,533
2006-11-09	24,590	24,800	24,520	24,600	31,500	2,460
2006-11-08	24,600	24,850	24,460	24,470	31,400	2,447
2006-11-07	25,000	25,080	24,610	24,610	38,300	2,461
2006-11-06	24,350	24,870	24,300	24,830	44,300	2,483
2006-11-02	24,040	24,440	24,040	24,430	26,500	2,443
2006-11-01	24,010	24,380	23,970	24,240	29,700	2,424
2006-10-31	23,600	24,310	23,330	23,980	51,700	2,398
2006-10-30	24,050	24,050	23,620	23,620	60,900	2,362
2006-10-27	24,240	24,360	24,060	24,210	36,700	2,421
2006-10-26	24,510	24,510	24,010	24,150	46,500	2,415
2006-10-25	24,610	24,630	24,310	24,380	24,900	2,438
2006-10-24	24,760	24,830	24,520	24,600	24,400	2,460
2006-10-23	24,640	24,700	24,460	24,590	28,500	2,459
2006-10-20	24,560	24,560	24,210	24,340	23,500	2,434
2006-10-19	24,740	24,740	24,480	24,600	22,500	2,460
2006-10-18	24,250	24,510	23,880	24,440	54,900	2,444
2006-10-17	24,680	24,680	24,200	24,270	40,700	2,427
2006-10-16	24,850	24,930	24,670	24,740	29,500	2,474
2006-10-13	25,010	25,250	24,800	25,000	37,900	2,500
2006-10-12	24,780	25,000	24,700	24,900	33,100	2,490
2006-10-11	24,590	24,840	24,590	24,690	29,100	2,469
2006-10-10	24,040	24,700	24,030	24,550	48,200	2,455
2006-10-06	24,430	24,440	23,940	24,140	34,300	2,414
2006-10-05	24,720	24,730	24,100	24,400	74,300	2,440
2006-10-04	24,850	25,040	24,420	24,670	97,300	2,467
2006-10-03	24,300	24,300	23,840	23,880	41,100	2,388
2006-10-02	24,060	24,430	24,060	24,360	30,000	2,436
2006-09-29	24,410	24,490	24,140	24,290	34,800	2,429
2006-09-28	24,200	24,330	23,910	24,230	41,200	2,423
2006-09-27	23,670	23,910	23,640	23,910	46,400	2,391
2006-09-26	22,880	23,340	22,680	23,250	42,900	2,325
2006-09-25	22,980	23,150	22,350	22,650	42,000	2,265
2006-09-22	22,330	22,860	22,260	22,790	42,300	2,279
2006-09-21	22,850	22,910	22,170	22,430	47,600	2,243
2006-09-20	22,760	22,900	22,550	22,710	43,100	2,271
2006-09-19	22,000	22,950	21,910	22,550	61,400	2,255
2006-09-15	23,100	23,100	22,250	22,250	93,600	2,225
2006-09-14	23,320	23,760	23,180	23,240	56,100	2,324
2006-09-13	23,750	23,850	22,900	23,020	58,300	2,302
2006-09-12	23,450	23,920	23,410	23,500	65,700	2,350
2006-09-11	23,560	23,660	23,260	23,260	48,800	2,326
2006-09-08	22,920	23,500	22,810	23,260	210,900	2,326
2006-09-07	23,520	23,580	23,110	23,220	76,300	2,322
2006-09-06	24,180	24,260	23,440	23,740	102,400	2,374
2006-09-05	24,800	24,800	24,340	24,630	51,400	2,463
2006-09-04	24,980	24,980	24,690	24,860	37,800	2,486
2006-09-01	24,170	24,540	24,170	24,440	33,000	2,444
2006-08-31	24,350	24,380	24,030	24,130	40,500	2,413
2006-08-30	24,000	24,300	23,710	23,930	39,500	2,393
2006-08-29	23,470	24,070	23,460	23,830	56,200	2,383
2006-08-28	22,900	23,550	22,900	23,250	39,500	2,325
2006-08-25	22,980	23,210	22,860	22,990	51,700	2,299
2006-08-24	22,700	23,500	22,700	23,390	79,200	2,339
2006-08-23	22,280	22,500	22,200	22,470	18,300	2,247
2006-08-22	22,440	22,440	22,150	22,280	39,900	2,228
2006-08-21	22,430	22,580	22,220	22,440	19,100	2,244
2006-08-18	22,450	22,500	22,350	22,500	17,100	2,250
2006-08-17	22,950	23,100	22,390	22,390	36,500	2,239
2006-08-16	22,770	22,880	22,660	22,780	22,700	2,278
2006-08-15	22,470	22,790	22,310	22,750	35,500	2,275
2006-08-14	21,500	22,270	21,500	22,200	41,900	2,220
2006-08-11	21,090	21,700	21,090	21,650	36,300	2,165
2006-08-10	21,190	21,430	21,020	21,250	26,100	2,125
2006-08-09	21,430	21,430	21,000	21,160	40,000	2,116
2006-08-08	21,280	21,540	21,260	21,500	25,400	2,150
2006-08-07	21,860	21,950	21,490	21,540	21,300	2,154
2006-08-04	21,850	22,000	21,550	21,690	27,600	2,169
2006-08-03	21,690	21,780	21,600	21,670	13,000	2,167
2006-08-02	21,220	21,570	21,220	21,570	19,300	2,157
2006-08-01	21,510	21,510	21,100	21,280	30,100	2,128
2006-07-31	21,620	21,720	21,360	21,460	21,400	2,146
2006-07-28	21,310	21,440	21,250	21,400	21,000	2,140
2006-07-27	21,520	21,520	21,150	21,260	35,800	2,126
2006-07-26	21,900	22,150	21,150	21,220	50,700	2,122
2006-07-25	21,730	22,300	21,440	21,900	78,500	2,190
2006-07-24	20,210	20,990	20,200	20,840	44,400	2,084
2006-07-21	19,970	20,730	19,950	20,510	51,100	2,051
2006-07-20	20,200	20,200	19,800	20,020	34,600	2,002
2006-07-19	19,920	20,030	19,630	19,850	30,900	1,985
2006-07-18	19,950	20,400	19,600	20,160	47,300	2,016
2006-07-14	20,600	20,600	20,000	20,050	62,700	2,005
2006-07-13	20,300	20,800	20,300	20,660	41,900	2,066
2006-07-12	20,570	20,700	20,240	20,390	38,300	2,039
2006-07-11	20,770	21,010	20,510	20,990	30,000	2,099
2006-07-10	20,450	21,090	20,390	20,910	38,400	2,091
2006-07-07	20,490	20,600	20,150	20,420	29,900	2,042
2006-07-06	19,820	21,000	19,730	20,520	80,300	2,052
2006-07-05	20,030	20,200	19,550	19,720	55,600	1,972
2006-07-04	19,500	20,350	19,500	20,280	56,500	2,028
2006-07-03	19,120	19,210	19,110	19,120	14,900	1,912
2006-06-30	19,500	19,580	19,160	19,310	32,800	1,931
2006-06-29	19,190	19,230	19,100	19,100	36,700	1,910
2006-06-28	18,990	19,130	18,760	18,990	21,600	1,899
2006-06-27	19,210	19,210	19,100	19,190	22,600	1,919
2006-06-26	19,140	19,230	19,070	19,170	16,500	1,917
2006-06-23	19,140	19,250	19,090	19,230	15,100	1,923
2006-06-22	19,120	19,500	19,090	19,500	30,100	1,950
2006-06-21	19,280	19,280	18,610	18,860	34,000	1,886
2006-06-20	19,360	19,580	19,150	19,350	24,700	1,935
2006-06-19	19,680	19,680	19,270	19,480	18,300	1,948
2006-06-16	19,490	19,720	19,430	19,720	41,700	1,972
2006-06-15	18,880	19,140	18,880	18,990	25,400	1,899
2006-06-14	18,190	18,950	18,190	18,740	42,500	1,874
2006-06-13	18,150	18,450	18,090	18,390	32,100	1,839
2006-06-12	18,700	18,700	18,000	18,270	45,300	1,827
2006-06-09	18,800	18,960	18,410	18,700	104,100	1,870
2006-06-08	18,430	18,990	18,350	18,960	63,400	1,896
2006-06-07	18,510	18,580	18,360	18,470	27,500	1,847
2006-06-06	19,000	19,040	18,660	18,830	35,200	1,883
2006-06-05	19,290	19,360	19,130	19,240	21,500	1,924
2006-06-02	19,410	19,650	19,000	19,490	51,000	1,949
2006-06-01	19,000	19,000	18,750	18,950	26,900	1,895
2006-05-31	19,480	19,490	19,030	19,060	39,200	1,906
2006-05-30	18,850	19,600	18,820	19,410	35,100	1,941
2006-05-29	19,040	19,150	18,930	19,020	30,000	1,902
2006-05-26	18,540	19,440	18,540	19,240	83,800	1,924
2006-05-25	18,520	18,580	17,310	17,540	84,900	1,754
2006-05-24	18,450	18,990	18,330	18,920	25,600	1,892
2006-05-23	18,400	18,800	18,250	18,380	38,400	1,838
2006-05-22	19,750	19,750	18,690	18,800	58,100	1,880
2006-05-19	19,500	20,000	19,380	19,950	36,600	1,995
2006-05-18	18,970	19,500	18,970	19,420	33,300	1,942
2006-05-17	18,990	19,500	18,930	19,470	54,400	1,947
2006-05-16	18,960	19,000	18,530	18,590	29,800	1,859
2006-05-15	18,560	19,970	18,560	19,160	53,500	1,916
2006-05-12	18,290	18,840	18,200	18,500	48,500	1,850
2006-05-11	18,050	18,660	17,910	18,450	61,000	1,845
2006-05-10	17,910	18,130	17,900	17,980	47,800	1,798
2006-05-09	17,830	17,880	17,790	17,850	28,700	1,785
2006-05-08	17,660	17,830	17,640	17,790	44,800	1,779
2006-05-02	17,020	17,520	16,860	17,520	70,200	1,752
2006-05-01	16,810	17,110	16,740	17,110	35,100	1,711
2006-04-28	16,710	16,820	16,540	16,800	33,500	1,680
2006-04-27	17,050	17,060	16,530	16,660	30,500	1,666
2006-04-26	16,650	16,890	16,560	16,850	23,200	1,685
2006-04-25	16,790	16,790	16,550	16,680	38,400	1,668
2006-04-24	17,190	17,190	16,930	16,930	46,600	1,693
2006-04-21	17,490	17,500	17,290	17,500	22,300	1,750
2006-04-20	17,400	17,540	17,360	17,420	29,000	1,742
2006-04-19	17,400	17,460	17,260	17,300	23,800	1,730
2006-04-18	17,040	17,400	17,030	17,400	36,300	1,740
2006-04-17	17,220	17,220	17,010	17,030	27,700	1,703
2006-04-14	17,210	17,210	17,100	17,150	25,100	1,715
2006-04-13	17,190	17,260	17,070	17,220	29,000	1,722
2006-04-12	17,300	17,310	17,010	17,020	66,600	1,702
2006-04-11	17,550	17,560	17,400	17,450	20,400	1,745
2006-04-10	17,500	17,570	17,380	17,510	31,400	1,751
2006-04-07	17,380	17,700	17,370	17,650	52,800	1,765
2006-04-06	17,450	17,470	17,130	17,170	47,500	1,717
2006-04-05	17,670	17,680	17,260	17,340	77,800	1,734
2006-04-04	17,330	18,250	17,250	17,520	186,200	1,752
2006-04-03	17,630	17,630	17,500	17,510	28,600	1,751
2006-03-31	17,510	17,580	17,290	17,460	25,200	1,746
2006-03-30	17,250	17,580	17,230	17,350	42,100	1,735
2006-03-29	17,090	17,140	17,010	17,010	30,300	1,701
2006-03-28	17,000	17,250	16,810	17,090	29,400	1,709
2006-03-27	17,350	17,470	17,140	17,200	44,600	1,720
2006-03-24	17,100	17,120	17,000	17,040	45,700	1,704
2006-03-23	16,910	16,960	16,700	16,700	25,500	1,670
2006-03-22	16,870	16,880	16,620	16,730	54,500	1,673
2006-03-20	17,070	17,300	17,040	17,180	19,900	1,718
2006-03-17	16,890	17,100	16,770	17,040	17,700	1,704
2006-03-16	16,760	16,900	16,580	16,710	23,400	1,671
2006-03-15	16,660	16,800	16,550	16,710	36,200	1,671
2006-03-14	17,290	17,290	16,950	17,030	19,500	1,703
2006-03-13	16,980	17,300	16,950	17,170	30,800	1,717
2006-03-10	16,850	17,060	16,850	16,950	166,600	1,695
2006-03-09	16,440	17,200	16,440	17,160	36,600	1,716
2006-03-08	16,730	16,730	16,170	16,350	28,700	1,635
2006-03-07	16,960	16,980	16,750	16,930	18,700	1,693
2006-03-06	16,470	16,980	16,460	16,950	39,500	1,695
2006-03-03	16,530	16,530	16,140	16,390	31,300	1,639
2006-03-02	17,110	17,110	16,520	16,640	44,500	1,664
2006-03-01	17,250	17,350	17,120	17,210	14,900	1,721
2006-02-28	17,550	17,550	17,000	17,260	32,900	1,726
2006-02-27	17,600	17,800	17,500	17,520	38,200	1,752
2006-02-24	17,320	17,600	17,300	17,400	30,300	1,740
2006-02-23	17,770	17,900	17,570	17,710	31,400	1,771
2006-02-22	17,340	17,500	17,160	17,220	35,600	1,722
2006-02-21	16,900	17,550	16,630	17,540	54,900	1,754
2006-02-20	16,720	17,300	16,630	17,010	56,500	1,701
2006-02-17	16,510	16,790	16,270	16,580	76,700	1,658
2006-02-16	15,740	16,490	15,720	16,390	62,500	1,639
2006-02-15	15,700	15,780	15,480	15,690	29,000	1,569
2006-02-14	15,860	16,050	15,270	15,790	33,600	1,579
2006-02-13	16,000	16,050	15,500	15,850	35,400	1,585
2006-02-10	16,190	16,240	15,980	16,200	22,700	1,620
2006-02-09	16,290	16,390	16,100	16,140	24,500	1,614
2006-02-08	16,370	16,690	16,000	16,120	52,400	1,612
2006-02-07	16,260	16,380	16,110	16,270	40,400	1,627
2006-02-06	16,140	16,150	15,950	16,060	27,900	1,606
2006-02-03	16,190	16,190	16,060	16,140	23,200	1,614
2006-02-02	16,410	16,410	16,260	16,320	42,100	1,632
2006-02-01	16,250	16,280	15,880	16,010	32,500	1,601
2006-01-31	16,230	16,370	16,080	16,120	64,700	1,612
2006-01-30	17,070	17,130	16,840	16,900	36,300	1,690
2006-01-27	16,460	17,000	16,450	16,720	53,300	1,672
2006-01-26	16,390	16,440	16,260	16,310	19,100	1,631
2006-01-25	16,010	16,330	16,010	16,220	31,200	1,622
2006-01-24	16,190	16,440	16,090	16,250	38,800	1,625
2006-01-23	15,800	16,470	15,660	16,180	36,600	1,618
2006-01-20	15,990	16,680	15,710	16,000	50,800	1,600
2006-01-19	14,870	15,320	14,870	15,190	45,500	1,519
2006-01-18	15,340	15,340	14,830	14,930	51,700	1,493
2006-01-17	15,720	15,720	15,320	15,400	51,300	1,540
2006-01-16	15,810	16,060	15,710	15,920	49,100	1,592
2006-01-13	15,290	15,830	15,260	15,830	61,300	1,583
2006-01-12	15,360	15,430	15,330	15,430	24,600	1,543
2006-01-11	15,150	15,260	14,920	15,190	50,500	1,519
2006-01-10	15,560	15,620	15,140	15,140	68,900	1,514
2006-01-06	15,180	15,190	14,900	15,030	71,000	1,503
2006-01-05	14,580	15,320	14,520	15,190	92,000	1,519
2006-01-04	14,450	14,470	14,400	14,440	22,600	1,444

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