7974 任天堂(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	22,030	22,430	21,960	22,190	38,600	2,219
2009-12-29	21,860	21,890	21,740	21,880	34,600	2,188
2009-12-28	21,710	21,900	21,700	21,860	32,500	2,186
2009-12-25	21,850	21,850	21,620	21,660	31,200	2,166
2009-12-24	22,050	22,200	21,790	21,790	23,700	2,179
2009-12-22	21,600	22,000	21,570	21,920	24,000	2,192
2009-12-21	21,540	21,570	21,340	21,390	21,400	2,139
2009-12-18	21,320	21,710	21,250	21,350	30,500	2,135
2009-12-17	21,630	21,650	21,300	21,330	23,200	2,133
2009-12-16	21,670	21,700	21,460	21,590	34,200	2,159
2009-12-15	20,890	21,190	20,630	21,070	19,700	2,107
2009-12-14	21,590	21,690	20,880	21,120	18,000	2,112
2009-12-11	21,530	21,580	21,460	21,480	91,300	2,148
2009-12-10	21,440	21,700	21,250	21,420	19,600	2,142
2009-12-09	21,560	21,610	21,170	21,450	20,300	2,145
2009-12-08	21,650	22,160	21,580	21,860	32,600	2,186
2009-12-07	20,890	21,610	20,870	21,590	33,700	2,159
2009-12-04	20,530	20,620	20,130	20,340	32,100	2,034
2009-12-03	20,730	20,960	20,440	20,530	24,000	2,053
2009-12-02	21,190	21,430	20,510	20,650	47,400	2,065
2009-12-01	21,300	21,410	20,640	21,240	35,800	2,124
2009-11-30	21,320	21,600	21,320	21,600	17,400	2,160
2009-11-27	21,650	21,660	21,250	21,310	25,400	2,131
2009-11-26	21,950	22,090	21,730	21,880	14,900	2,188
2009-11-25	21,880	22,180	21,750	22,130	13,000	2,213
2009-11-24	21,850	22,320	21,800	22,070	31,700	2,207
2009-11-20	21,950	22,110	21,800	21,890	16,900	2,189
2009-11-19	22,560	22,560	22,100	22,250	10,500	2,225
2009-11-18	22,510	22,730	22,460	22,490	29,400	2,249
2009-11-17	23,090	23,220	22,650	22,760	19,400	2,276
2009-11-16	22,910	23,190	22,820	23,040	8,500	2,304
2009-11-13	23,190	23,380	22,990	22,990	13,500	2,299
2009-11-12	23,100	23,270	22,940	23,200	11,300	2,320
2009-11-11	23,460	23,460	23,080	23,140	9,200	2,314
2009-11-10	23,710	23,840	23,510	23,510	10,300	2,351
2009-11-09	23,760	24,070	23,650	23,670	14,300	2,367
2009-11-06	23,980	24,320	23,890	24,230	20,100	2,423
2009-11-05	23,590	23,980	23,460	23,920	17,300	2,392
2009-11-04	22,850	23,580	22,850	23,580	12,300	2,358
2009-11-02	22,880	23,260	22,650	23,200	30,400	2,320
2009-10-30	23,580	23,760	22,810	23,000	38,400	2,300
2009-10-29	23,870	24,480	23,780	24,180	29,000	2,418
2009-10-28	23,810	24,330	23,800	24,290	19,500	2,429
2009-10-27	24,580	24,580	24,000	24,100	15,900	2,410
2009-10-26	24,590	24,700	24,490	24,500	19,000	2,450
2009-10-23	24,590	24,620	24,500	24,560	13,300	2,456
2009-10-22	24,350	24,560	24,350	24,560	14,000	2,456
2009-10-21	24,090	24,500	24,090	24,350	19,600	2,435
2009-10-20	24,030	24,290	23,850	24,220	19,900	2,422
2009-10-19	24,220	24,440	23,790	24,010	35,400	2,401
2009-10-16	23,190	23,940	23,190	23,930	28,700	2,393
2009-10-15	23,380	23,400	23,160	23,220	12,700	2,322
2009-10-14	23,230	23,320	23,080	23,240	34,300	2,324
2009-10-13	23,840	23,840	23,170	23,170	30,800	2,317
2009-10-09	23,420	23,930	23,420	23,790	48,600	2,379
2009-10-08	21,840	22,270	21,840	22,270	23,100	2,227
2009-10-07	21,990	22,000	21,740	21,810	32,400	2,181
2009-10-06	22,220	22,340	21,650	21,730	44,900	2,173
2009-10-05	22,460	22,460	22,190	22,200	26,300	2,220
2009-10-02	22,310	22,500	22,100	22,490	26,900	2,249
2009-10-01	22,810	22,950	22,570	22,610	24,600	2,261
2009-09-30	22,880	22,880	22,300	22,670	43,100	2,267
2009-09-29	23,220	23,320	22,940	23,030	28,600	2,303
2009-09-28	23,610	23,610	22,930	23,110	40,300	2,311
2009-09-25	24,120	24,140	23,990	24,010	29,100	2,401
2009-09-24	24,360	24,850	24,300	24,850	65,700	2,485
2009-09-18	24,590	24,590	24,280	24,380	37,800	2,438
2009-09-17	24,590	24,650	24,430	24,590	14,000	2,459
2009-09-16	24,750	24,790	24,360	24,360	26,300	2,436
2009-09-15	24,990	25,030	24,720	24,720	10,500	2,472
2009-09-14	24,840	25,030	24,790	24,930	14,700	2,493
2009-09-11	24,720	24,980	24,650	24,940	130,600	2,494
2009-09-10	24,600	24,740	24,540	24,560	34,800	2,456
2009-09-09	24,620	24,810	24,390	24,440	24,600	2,444
2009-09-08	24,350	24,400	24,280	24,320	16,000	2,432
2009-09-07	24,490	24,490	24,260	24,380	13,100	2,438
2009-09-04	24,710	24,710	24,250	24,360	34,100	2,436
2009-09-03	24,790	24,950	24,760	24,760	14,500	2,476
2009-09-02	24,560	25,090	24,560	25,090	20,300	2,509
2009-09-01	25,080	25,330	25,050	25,160	11,700	2,516
2009-08-31	25,410	25,480	25,000	25,270	23,200	2,527
2009-08-28	24,500	25,130	24,500	25,100	32,400	2,510
2009-08-27	24,290	24,450	24,190	24,390	28,300	2,439
2009-08-26	24,080	24,210	24,010	24,210	12,600	2,421
2009-08-25	24,090	24,200	23,980	24,020	21,200	2,402
2009-08-24	24,050	24,340	24,040	24,080	25,200	2,408
2009-08-21	24,300	24,300	23,500	23,750	66,700	2,375
2009-08-20	24,620	24,620	24,300	24,500	26,600	2,450
2009-08-19	24,490	24,900	24,430	24,700	15,600	2,470
2009-08-18	24,580	24,670	24,220	24,480	43,200	2,448
2009-08-17	25,190	25,190	24,690	24,720	53,800	2,472
2009-08-14	25,350	25,440	25,320	25,420	27,600	2,542
2009-08-13	25,360	25,430	25,320	25,350	11,800	2,535
2009-08-12	25,350	25,370	25,270	25,320	29,000	2,532
2009-08-11	25,600	25,630	25,420	25,420	21,300	2,542
2009-08-10	25,600	25,620	25,460	25,500	24,600	2,550
2009-08-07	25,470	25,470	25,330	25,420	24,600	2,542
2009-08-06	25,510	25,580	25,330	25,460	17,300	2,546
2009-08-05	25,520	25,550	25,400	25,410	20,200	2,541
2009-08-04	25,650	25,650	25,460	25,520	40,600	2,552
2009-08-03	25,600	25,830	25,570	25,690	30,700	2,569
2009-07-31	25,700	25,700	25,260	25,320	90,600	2,532
2009-07-30	26,320	27,000	26,320	26,830	36,400	2,683
2009-07-29	26,200	26,240	25,920	26,020	18,800	2,602
2009-07-28	26,460	26,620	26,440	26,620	10,700	2,662
2009-07-27	26,740	26,880	26,600	26,670	17,000	2,667
2009-07-24	26,580	26,640	26,440	26,630	32,600	2,663
2009-07-23	26,090	26,370	26,090	26,190	16,100	2,619
2009-07-22	25,850	26,090	25,800	26,010	13,000	2,601
2009-07-21	25,640	26,050	25,570	25,750	15,200	2,575
2009-07-17	25,770	25,900	25,570	25,640	18,800	2,564
2009-07-16	25,840	26,090	25,830	25,840	16,000	2,584
2009-07-15	25,990	25,990	25,640	25,650	10,300	2,565
2009-07-14	26,060	26,060	25,610	25,890	27,700	2,589
2009-07-13	25,750	26,300	25,700	25,760	29,000	2,576
2009-07-10	26,250	26,250	25,800	25,890	52,300	2,589
2009-07-09	26,280	26,320	26,120	26,150	31,000	2,615
2009-07-08	26,190	26,660	26,190	26,660	35,800	2,666
2009-07-07	26,130	26,450	26,130	26,380	19,800	2,638
2009-07-06	26,240	26,320	26,130	26,150	15,100	2,615
2009-07-03	26,240	26,290	26,120	26,230	15,500	2,623
2009-07-02	26,800	26,800	26,440	26,510	21,600	2,651
2009-07-01	26,580	26,800	26,380	26,620	19,300	2,662
2009-06-30	26,800	26,810	26,400	26,710	27,700	2,671
2009-06-29	25,910	26,700	25,900	26,300	47,600	2,630
2009-06-26	25,880	25,910	25,680	25,800	14,700	2,580
2009-06-25	25,840	25,970	25,660	25,840	17,700	2,584
2009-06-24	25,450	25,730	25,340	25,630	20,900	2,563
2009-06-23	25,530	25,540	25,380	25,410	23,100	2,541
2009-06-22	25,610	25,740	25,550	25,610	20,100	2,561
2009-06-19	25,960	26,040	25,850	25,860	17,300	2,586
2009-06-18	25,900	25,980	25,550	25,930	21,600	2,593
2009-06-17	25,530	25,940	25,440	25,850	26,500	2,585
2009-06-16	25,540	25,670	25,490	25,550	35,500	2,555
2009-06-15	25,460	25,670	25,380	25,460	33,400	2,546
2009-06-12	25,660	25,660	25,350	25,490	162,000	2,549
2009-06-11	26,150	26,150	25,770	25,880	23,700	2,588
2009-06-10	26,240	26,420	26,070	26,360	29,900	2,636
2009-06-09	25,800	26,300	25,650	26,090	34,700	2,609
2009-06-08	25,590	26,000	25,330	25,760	36,800	2,576
2009-06-05	25,410	25,490	25,220	25,300	26,900	2,530
2009-06-04	25,650	25,680	25,260	25,360	45,500	2,536
2009-06-03	26,650	26,690	25,770	25,770	33,700	2,577
2009-06-02	26,880	26,880	26,400	26,440	31,000	2,644
2009-06-01	25,820	26,600	25,820	26,580	40,400	2,658
2009-05-29	25,760	25,760	25,630	25,630	28,900	2,563
2009-05-28	25,590	25,830	25,490	25,700	39,200	2,570
2009-05-27	25,650	25,720	25,610	25,630	41,400	2,563
2009-05-26	25,260	25,400	25,220	25,330	43,900	2,533
2009-05-25	25,400	25,470	25,210	25,380	60,200	2,538
2009-05-22	25,700	25,740	25,300	25,400	50,300	2,540
2009-05-21	25,620	26,020	25,540	26,000	36,900	2,600
2009-05-20	25,790	25,870	25,500	25,710	50,300	2,571
2009-05-19	25,840	25,900	25,580	25,740	53,400	2,574
2009-05-18	25,720	25,720	25,230	25,240	74,900	2,524
2009-05-15	26,140	26,270	25,700	25,920	57,500	2,592
2009-05-14	26,310	26,520	26,110	26,200	50,100	2,620
2009-05-13	26,210	26,670	26,160	26,610	46,200	2,661
2009-05-12	25,990	26,330	25,920	26,260	40,900	2,626
2009-05-11	26,210	26,230	25,500	26,050	81,400	2,605
2009-05-08	26,000	26,390	25,830	26,070	100,100	2,607
2009-05-07	27,340	27,990	25,800	26,820	90,600	2,682
2009-05-01	26,440	26,710	26,440	26,550	40,400	2,655
2009-04-30	25,850	26,300	25,850	26,140	43,500	2,614
2009-04-28	25,930	26,390	25,570	25,600	41,200	2,560
2009-04-27	26,080	26,220	25,750	25,870	44,000	2,587
2009-04-24	26,170	26,690	25,900	25,900	47,200	2,590
2009-04-23	26,490	26,880	26,030	26,770	39,400	2,677
2009-04-22	25,720	26,290	25,640	26,280	49,400	2,628
2009-04-21	25,000	25,880	24,820	25,420	69,200	2,542
2009-04-20	26,120	26,120	24,960	25,110	119,900	2,511
2009-04-17	28,040	28,040	26,090	26,130	114,900	2,613
2009-04-16	27,930	28,230	27,800	28,020	38,800	2,802
2009-04-15	27,010	27,630	26,800	27,630	37,600	2,763
2009-04-14	26,440	27,070	25,970	26,910	65,300	2,691
2009-04-13	27,830	27,930	26,420	26,740	80,100	2,674
2009-04-10	28,290	28,440	27,620	28,060	60,600	2,806
2009-04-09	28,870	29,000	27,840	28,020	64,000	2,802
2009-04-08	29,400	29,400	28,530	28,580	35,500	2,858
2009-04-07	29,950	29,950	29,370	29,790	34,600	2,979
2009-04-06	29,890	30,100	29,430	29,500	26,900	2,950
2009-04-03	30,500	30,800	29,500	29,740	44,100	2,974
2009-04-02	29,640	29,980	29,490	29,820	31,300	2,982
2009-04-01	28,850	29,080	28,480	29,040	28,400	2,904
2009-03-31	28,270	29,200	28,250	28,550	36,000	2,855
2009-03-30	29,790	29,840	28,240	28,260	37,800	2,826
2009-03-27	30,450	30,800	29,760	29,810	30,600	2,981
2009-03-26	29,830	30,250	29,830	30,250	23,400	3,025
2009-03-25	30,500	30,650	30,250	30,550	27,800	3,055
2009-03-24	30,300	30,750	29,970	30,650	54,800	3,065
2009-03-23	28,380	29,360	27,980	29,360	47,500	2,936
2009-03-19	28,550	28,800	27,850	28,200	31,600	2,820
2009-03-18	29,880	30,100	28,200	28,620	61,900	2,862
2009-03-17	29,600	30,000	29,560	29,870	29,800	2,987
2009-03-16	29,330	29,800	29,300	29,600	39,900	2,960
2009-03-13	28,280	29,050	28,260	28,730	213,400	2,873
2009-03-12	28,300	28,310	27,120	27,980	53,700	2,798
2009-03-11	27,670	28,540	27,510	28,490	44,600	2,849
2009-03-10	26,500	26,710	26,370	26,660	15,800	2,666
2009-03-09	26,380	26,890	26,290	26,630	23,600	2,663
2009-03-06	26,340	26,640	25,920	26,090	48,800	2,609
2009-03-05	27,620	27,840	26,890	26,940	65,900	2,694
2009-03-04	27,100	27,430	26,600	27,350	20,700	2,735
2009-03-03	27,000	27,850	27,000	27,110	28,000	2,711
2009-03-02	27,650	28,320	27,540	27,710	31,200	2,771
2009-02-27	28,150	28,450	28,000	28,250	28,600	2,825
2009-02-26	27,490	28,090	27,450	27,610	37,300	2,761
2009-02-25	27,850	27,850	27,150	27,650	34,900	2,765
2009-02-24	24,970	26,650	24,920	26,650	27,700	2,665
2009-02-23	24,820	25,820	24,680	25,490	33,700	2,549
2009-02-20	26,100	26,100	25,050	25,420	50,500	2,542
2009-02-19	27,250	27,260	26,220	26,400	45,000	2,640
2009-02-18	27,900	27,900	27,100	27,130	31,600	2,713
2009-02-17	28,080	28,160	27,920	27,970	13,200	2,797
2009-02-16	28,110	28,460	27,830	28,380	17,700	2,838
2009-02-13	27,760	28,580	27,510	28,100	31,900	2,810
2009-02-12	26,770	27,900	26,630	27,640	24,300	2,764
2009-02-10	27,430	27,560	27,010	27,210	23,700	2,721
2009-02-09	28,200	28,200	27,050	27,130	21,100	2,713
2009-02-06	27,960	27,990	27,420	27,600	17,900	2,760
2009-02-05	27,690	27,920	27,310	27,360	32,400	2,736
2009-02-04	27,640	27,800	27,200	27,610	24,200	2,761
2009-02-03	26,440	27,800	26,160	27,030	49,100	2,703
2009-02-02	27,150	27,150	25,300	26,140	172,100	2,614
2009-01-30	28,270	28,340	28,050	28,050	216,500	2,805
2009-01-29	32,600	32,600	31,700	32,050	55,100	3,205
2009-01-28	30,750	31,750	30,600	31,700	17,100	3,170
2009-01-27	29,670	30,800	29,550	30,650	22,000	3,065
2009-01-26	29,920	30,250	29,000	29,070	29,800	2,907
2009-01-23	30,700	30,700	30,000	30,050	30,800	3,005
2009-01-22	31,000	31,200	30,350	31,100	27,200	3,110
2009-01-21	31,900	31,950	30,150	30,200	31,600	3,020
2009-01-20	32,500	32,700	32,050	32,300	10,500	3,230
2009-01-19	33,200	33,200	32,400	32,650	22,300	3,265
2009-01-16	32,750	32,850	32,100	32,600	41,700	3,260
2009-01-15	32,500	33,500	32,500	32,750	55,900	3,275
2009-01-14	34,050	34,400	33,250	33,300	20,700	3,330
2009-01-13	32,600	34,450	32,600	34,100	40,200	3,410
2009-01-09	33,900	34,650	33,300	33,800	37,900	3,380
2009-01-08	35,200	35,250	34,050	34,050	47,900	3,405
2009-01-07	36,500	36,700	36,100	36,200	34,800	3,620
2009-01-06	36,350	36,700	36,000	36,600	32,600	3,660
2009-01-05	35,200	35,800	35,200	35,600	20,600	3,560

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