7974 任天堂(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3033,70033,90033,50033,75011,2003,375
2008-12-2933,95034,25033,50033,80024,3003,380
2008-12-2634,10034,10033,55034,1007,1003,410
2008-12-2534,20034,35033,35034,0009,3003,400
2008-12-2435,05035,10034,15034,20025,0003,420
2008-12-2234,50035,40034,35034,95061,8003,495
2008-12-1934,50034,95034,20034,45036,6003,445
2008-12-1834,85035,30034,45034,45069,1003,445
2008-12-1735,35035,65034,00035,25061,8003,525
2008-12-1634,05034,70033,90034,55045,7003,455
2008-12-1534,80035,85034,15035,60042,8003,560
2008-12-1234,05034,85032,30033,200169,1003,320
2008-12-1136,75036,80034,70034,85071,4003,485
2008-12-1033,70036,15033,60035,95055,0003,595
2008-12-0933,40034,20033,20033,95040,6003,395
2008-12-0830,90032,25030,70031,85026,1003,185
2008-12-0531,05031,40030,35030,95036,7003,095
2008-12-0430,95031,50030,15030,30052,1003,030
2008-12-0329,82030,85029,68030,55060,3003,055
2008-12-0228,23029,18028,23028,82042,5002,882
2008-12-0129,00030,00028,60029,92028,1002,992
2008-11-2829,89030,00029,22029,54032,3002,954
2008-11-2729,07029,99029,07029,59049,3002,959
2008-11-2628,15028,65027,67027,87077,6002,787
2008-11-2530,05030,10027,73028,75061,3002,875
2008-11-2126,30028,54025,35028,45052,6002,845
2008-11-2027,80028,22027,05027,11059,6002,711
2008-11-1929,71030,20028,67029,30045,1002,930
2008-11-1829,90030,50029,76030,05025,1003,005
2008-11-1729,67031,40029,67030,70031,9003,070
2008-11-1430,30030,45029,72029,97041,8002,997
2008-11-1328,99029,33028,32028,55097,9002,855
2008-11-1229,98031,25029,86030,65025,1003,065
2008-11-1131,15031,90030,50031,05038,6003,105
2008-11-1033,70033,90032,30032,35053,1003,235
2008-11-0730,00033,25029,96032,35052,8003,235
2008-11-0633,45033,95032,60033,10060,3003,310
2008-11-0533,85036,40033,65036,30056,6003,630
2008-11-0433,30033,30032,25032,65033,3003,265
2008-10-3131,50033,05029,78031,30084,3003,130
2008-10-3029,78030,70029,00030,70080,5003,070
2008-10-2927,68027,68027,41027,68069,2002,768
2008-10-2824,10024,68022,00024,68071,0002,468
2008-10-2726,80027,50024,40024,40039,5002,440
2008-10-2429,93029,93027,25027,40072,7002,740
2008-10-2330,50030,60029,08030,15064,8003,015
2008-10-2233,70034,40032,85032,90032,0003,290
2008-10-2136,05036,20034,80035,65038,5003,565
2008-10-2033,90034,65033,10034,65038,2003,465
2008-10-1735,50036,30032,90033,65028,2003,365
2008-10-1635,20035,85035,15035,15022,6003,515
2008-10-1540,40040,45037,90039,15051,3003,915
2008-10-1032,35036,75032,30036,55066,5003,655
2008-10-0932,70034,70032,55034,70031,0003,470
2008-10-0833,80033,80030,70030,70047,0003,070
2008-10-0731,55035,95031,55034,55044,3003,455
2008-10-0634,25034,90032,90033,55053,0003,355
2008-10-0337,30037,40035,80036,25046,1003,625
2008-10-0241,95042,40039,50039,70023,3003,970
2008-10-0143,50043,85040,70041,00033,6004,100
2008-09-3041,95043,35041,60043,10029,3004,310
2008-09-2946,45047,50045,00045,15018,9004,515
2008-09-2647,70047,80046,45046,85030,9004,685
2008-09-2547,55048,15047,15047,65010,1004,765
2008-09-2447,90048,45046,10048,20025,9004,820
2008-09-2249,50049,80048,90049,60023,3004,960
2008-09-1945,55047,55045,00047,55052,9004,755
2008-09-1844,45044,80042,60043,95045,9004,395
2008-09-1747,05047,95045,95046,45030,5004,645
2008-09-1645,65046,35045,10045,55038,5004,555
2008-09-1248,25049,15047,95048,450149,0004,845
2008-09-1149,25049,55048,05048,05034,6004,805
2008-09-1049,60050,00049,05049,65033,4004,965
2008-09-0952,60052,60050,80051,10017,3005,110
2008-09-0853,40053,50052,70052,90017,3005,290
2008-09-0550,80051,80050,70051,50052,3005,150
2008-09-0453,90054,20052,70053,20018,6005,320
2008-09-0353,30053,90053,00053,90016,8005,390
2008-09-0253,30054,20052,40052,80025,7005,280
2008-09-0153,40054,60053,30053,70055,4005,370
2008-08-2949,25051,80048,15051,40083,5005,140
2008-08-2849,55049,55047,80048,15028,9004,815
2008-08-2749,95049,95049,05049,2507,6004,925
2008-08-2649,30050,10049,15049,55023,9004,955
2008-08-2549,90051,10049,90050,20019,9005,020
2008-08-2248,70049,85048,70049,10014,6004,910
2008-08-2150,40050,60048,60048,65019,9004,865
2008-08-2048,30050,70048,30050,30019,3005,030
2008-08-1949,80049,85048,55048,70035,2004,870
2008-08-1851,50051,50050,30050,70027,2005,070
2008-08-1552,70052,70051,40051,80017,7005,180
2008-08-1453,60053,80052,10052,20026,3005,220
2008-08-1354,60054,90053,70054,00018,4005,400
2008-08-1254,00054,90054,00054,90018,5005,490
2008-08-1154,00054,00053,20053,50010,9005,350
2008-08-0853,20053,80053,00053,20010,6005,320
2008-08-0754,60054,60053,50053,80021,7005,380
2008-08-0653,20054,10053,20053,90024,0005,390
2008-08-0551,90053,20051,90052,70021,1005,270
2008-08-0452,50052,60050,70051,60030,1005,160
2008-08-0152,30052,40050,10051,50030,0005,150
2008-07-3153,80053,80052,80052,80026,2005,280
2008-07-3056,60057,80056,60057,80024,8005,780
2008-07-2954,80056,30054,80056,10023,2005,610
2008-07-2854,50055,50054,50055,30016,0005,530
2008-07-2554,60054,80053,80054,00021,8005,400
2008-07-2456,50057,10055,50055,60033,6005,560
2008-07-2356,30057,30056,10056,60030,6005,660
2008-07-2254,40055,30053,50055,30022,9005,530
2008-07-1856,40056,40054,70054,90016,0005,490
2008-07-1756,30057,10055,60055,70027,7005,570
2008-07-1658,10058,10055,90056,10025,1005,610
2008-07-1558,50059,00058,20058,60011,1005,860
2008-07-1457,80059,80057,80058,90018,3005,890
2008-07-1157,60058,80057,00058,10032,9005,810
2008-07-1058,00058,50057,50057,60019,3005,760
2008-07-0960,40060,40058,40058,50033,4005,850
2008-07-0860,90061,20059,30059,40024,1005,940
2008-07-0760,80061,40060,50061,3009,8006,130
2008-07-0461,50061,50060,70061,30027,3006,130
2008-07-0360,50061,50059,90061,20026,8006,120
2008-07-0260,30061,40059,60060,80032,7006,080
2008-07-0159,80060,80059,70060,00014,2006,000
2008-06-3060,90060,90059,30059,4008,9005,940
2008-06-2760,80061,50060,20060,60020,9006,060
2008-06-2661,60063,80061,50062,80026,3006,280
2008-06-2560,70061,60060,30061,30016,1006,130
2008-06-2459,30060,60059,30060,6008,9006,060
2008-06-2358,50059,50058,50059,40016,4005,940
2008-06-2060,20060,30059,10059,20022,9005,920
2008-06-1959,20059,90058,80059,90014,1005,990
2008-06-1859,10059,60058,80059,20010,2005,920
2008-06-1759,70059,80059,10059,20016,7005,920
2008-06-1658,00059,40058,00059,40024,2005,940
2008-06-1356,80057,80056,80057,600126,5005,760
2008-06-1255,40056,70055,10056,70074,8005,670
2008-06-1156,00057,00055,70056,60017,8005,660
2008-06-1057,40057,40056,00056,10015,2005,610
2008-06-0956,60057,40056,60057,10029,6005,710
2008-06-0658,70059,10058,10058,10023,3005,810
2008-06-0557,90058,00057,50057,7008,1005,770
2008-06-0456,80057,90056,60057,80017,2005,780
2008-06-0356,40057,30056,30056,30020,7005,630
2008-06-0257,60057,70056,50056,50025,1005,650
2008-05-3058,40058,70057,70058,30010,4005,830
2008-05-2958,60058,60057,70057,90015,8005,790
2008-05-2859,00059,10057,90058,00019,9005,800
2008-05-2759,00059,50058,80059,20011,5005,920
2008-05-2658,30059,30058,10058,90016,8005,890
2008-05-2359,40060,00058,80058,80022,8005,880
2008-05-2258,30059,40058,00059,30023,1005,930
2008-05-2160,60060,60059,20059,60022,4005,960
2008-05-2061,60061,80060,90061,10022,7006,110
2008-05-1960,30061,40059,80061,10031,1006,110
2008-05-1659,70061,50059,70059,90055,7005,990
2008-05-1558,70059,90058,70059,20030,3005,920
2008-05-1458,20058,40058,00058,30013,0005,830
2008-05-1358,00058,20057,40058,00014,9005,800
2008-05-1257,10057,60057,10057,5007,5005,750
2008-05-0957,80058,00057,50057,60012,0005,760
2008-05-0858,20058,40057,80058,00016,5005,800
2008-05-0758,00058,50057,70058,10022,0005,810
2008-05-0256,80056,80056,20056,80022,5005,680
2008-05-0156,70057,00055,80055,80016,6005,580
2008-04-3057,20057,50056,60056,80018,9005,680
2008-04-2858,00058,10056,80057,70019,0005,770
2008-04-2557,70058,00056,30057,10050,3005,710
2008-04-2458,40059,00057,90058,20030,2005,820
2008-04-2357,60059,40056,80058,60031,7005,860
2008-04-2258,00058,80057,60058,10027,3005,810
2008-04-2156,80059,00056,80059,00051,2005,900
2008-04-1854,10055,30053,30055,30034,5005,530
2008-04-1753,70054,00052,30052,60031,1005,260
2008-04-1654,00054,00052,20052,20026,0005,220
2008-04-1554,50054,70053,30053,50028,5005,350
2008-04-1454,50055,90054,50055,90019,6005,590
2008-04-1155,90056,00055,40055,50022,5005,550
2008-04-1054,00055,50053,60055,40021,9005,540
2008-04-0955,50055,60054,10054,40015,4005,440
2008-04-0855,80056,10054,90055,00024,1005,500
2008-04-0754,50056,50053,80056,30034,1005,630
2008-04-0454,20054,80053,90054,80023,4005,480
2008-04-0354,30054,60053,60053,90031,0005,390
2008-04-0253,60054,60053,50054,60034,9005,460
2008-04-0151,40052,20051,20052,10029,1005,210
2008-03-3151,90051,90050,40050,90021,5005,090
2008-03-2851,00052,40051,00052,10017,5005,210
2008-03-2751,30051,40050,60051,10022,9005,110
2008-03-2652,70053,20052,00052,30018,3005,230
2008-03-2554,30054,50053,30053,90034,7005,390
2008-03-2452,00053,90051,60053,30021,5005,330
2008-03-2152,80052,90051,10051,70024,9005,170
2008-03-1952,10052,60051,50052,30039,1005,230
2008-03-1848,55049,65047,55049,65034,9004,965
2008-03-1750,20050,30047,85048,60042,5004,860
2008-03-1452,00052,90050,50051,600185,8005,160
2008-03-1353,50053,50050,50051,40032,5005,140
2008-03-1255,60055,70053,70054,00027,4005,400
2008-03-1150,20053,20049,85053,10043,1005,310
2008-03-1052,10053,00051,00051,20026,6005,120
2008-03-0752,80053,70052,20052,60032,6005,260
2008-03-0655,00056,00054,70055,30031,2005,530
2008-03-0551,60053,20051,60053,20029,4005,320
2008-03-0451,00052,50050,80051,90049,6005,190
2008-03-0350,30051,10050,20050,20051,3005,020
2008-02-2954,20054,40053,10053,30046,3005,330
2008-02-2856,70057,30056,10056,50027,5005,650
2008-02-2758,80058,90056,80057,00038,3005,700
2008-02-2657,40058,50057,10057,80046,3005,780
2008-02-2555,10056,20055,10056,10050,8005,610
2008-02-2252,90054,90052,60054,10049,0005,410
2008-02-2152,00053,70051,70053,40039,9005,340
2008-02-2052,70052,70051,00051,00033,0005,100
2008-02-1951,80052,30051,30051,90028,8005,190
2008-02-1851,70052,50051,00051,10029,6005,110
2008-02-1550,20052,00050,10051,70039,5005,170
2008-02-1450,10051,90049,85051,50048,5005,150
2008-02-1348,50048,80048,05048,10041,7004,810
2008-02-1246,15047,70045,95046,70037,8004,670
2008-02-0848,00048,70046,70047,35043,6004,735
2008-02-0746,25047,35045,90046,80047,4004,680
2008-02-0646,70046,85045,60046,25096,3004,625
2008-02-0550,80051,00048,10048,70088,0004,870
2008-02-0453,50053,80050,00050,30091,3005,030
2008-02-0152,30054,40051,80053,00050,2005,300
2008-01-3148,70052,70048,50052,500111,1005,250
2008-01-3049,95051,60049,60050,50072,5005,050
2008-01-2948,60049,80047,10049,550117,9004,955
2008-01-2851,00051,00047,00047,000115,1004,700
2008-01-2555,70055,70051,30052,000113,0005,200
2008-01-2455,00055,10051,80053,200118,3005,320
2008-01-2353,90055,10052,40054,500120,0005,450
2008-01-2249,90052,90049,00050,400108,8005,040
2008-01-2154,20054,80052,70052,90039,3005,290
2008-01-1850,70055,30050,20055,000102,4005,500
2008-01-1753,80055,80049,70053,200126,2005,320
2008-01-1655,90056,30054,00054,00082,0005,400
2008-01-1561,00061,20058,60059,00058,2005,900
2008-01-1161,10061,50060,00060,00068,2006,000
2008-01-1060,90061,90060,00060,00048,9006,000
2008-01-0957,50060,10056,90059,90083,7005,990
2008-01-0859,70060,50058,00059,00080,9005,900
2008-01-0760,20061,50059,60059,90087,5005,990
2008-01-0464,10064,50062,00063,50072,3006,350

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