7974 任天堂(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	24,290	24,290	23,800	23,820	16,900	2,382
2010-12-29	24,320	24,500	24,080	24,440	15,500	2,444
2010-12-28	24,480	24,480	24,290	24,310	7,900	2,431
2010-12-27	24,540	24,640	24,480	24,480	6,800	2,448
2010-12-24	24,360	24,630	24,340	24,470	10,600	2,447
2010-12-22	24,240	24,640	24,230	24,440	28,300	2,444
2010-12-21	23,770	24,250	23,750	24,200	32,900	2,420
2010-12-20	23,760	23,810	23,500	23,710	19,700	2,371
2010-12-17	23,800	23,830	23,660	23,690	24,800	2,369
2010-12-16	23,890	23,910	23,780	23,810	7,100	2,381
2010-12-15	23,880	23,950	23,790	23,910	12,400	2,391
2010-12-14	23,850	23,880	23,750	23,800	17,400	2,380
2010-12-13	23,530	23,900	23,460	23,900	19,300	2,390
2010-12-10	24,000	24,140	23,650	23,770	208,200	2,377
2010-12-09	23,640	23,850	23,530	23,820	20,900	2,382
2010-12-08	23,640	23,660	23,310	23,600	37,100	2,360
2010-12-07	23,770	23,860	23,270	23,340	23,100	2,334
2010-12-06	23,250	23,820	23,240	23,740	30,700	2,374
2010-12-03	23,400	23,550	23,100	23,320	19,600	2,332
2010-12-02	23,580	23,700	23,370	23,410	15,200	2,341
2010-12-01	22,790	23,350	22,710	23,260	25,600	2,326
2010-11-30	22,200	22,920	22,150	22,880	47,700	2,288
2010-11-29	21,520	22,050	21,500	21,960	14,200	2,196
2010-11-26	21,610	21,710	21,430	21,440	9,700	2,144
2010-11-25	21,750	21,780	21,590	21,700	11,400	2,170
2010-11-24	21,500	21,680	21,450	21,520	14,300	2,152
2010-11-22	22,190	22,190	21,910	21,980	7,400	2,198
2010-11-19	22,290	22,290	21,850	21,900	13,400	2,190
2010-11-18	21,890	22,070	21,760	22,030	10,200	2,203
2010-11-17	21,420	21,900	21,420	21,880	8,700	2,188
2010-11-16	21,780	21,900	21,560	21,600	11,900	2,160
2010-11-15	21,070	21,490	21,070	21,450	9,300	2,145
2010-11-12	21,160	21,300	20,960	20,960	10,100	2,096
2010-11-11	20,940	21,310	20,860	21,080	9,900	2,108
2010-11-10	20,580	20,880	20,530	20,880	6,700	2,088
2010-11-09	20,550	20,730	20,520	20,570	8,500	2,057
2010-11-08	21,050	21,050	20,680	20,750	9,700	2,075
2010-11-05	20,740	21,080	20,740	20,770	20,400	2,077
2010-11-04	20,460	20,730	20,460	20,550	8,000	2,055
2010-11-02	20,600	20,600	20,420	20,560	5,800	2,056
2010-11-01	20,710	20,730	20,600	20,670	5,200	2,067
2010-10-29	20,900	20,900	20,650	20,680	8,500	2,068
2010-10-28	21,460	21,490	21,080	21,080	36,800	2,108
2010-10-27	21,580	21,670	21,400	21,450	3,300	2,145
2010-10-26	21,570	21,710	21,400	21,640	7,500	2,164
2010-10-25	21,470	21,640	21,370	21,370	8,300	2,137
2010-10-22	21,400	21,500	21,310	21,470	5,700	2,147
2010-10-21	21,220	21,420	21,150	21,360	10,100	2,136
2010-10-20	21,180	21,340	20,970	21,270	6,800	2,127
2010-10-19	20,910	21,230	20,910	21,120	8,700	2,112
2010-10-18	20,750	20,940	20,470	20,820	7,800	2,082
2010-10-15	20,850	20,850	20,690	20,800	9,500	2,080
2010-10-14	20,560	21,030	20,540	21,000	20,700	2,100
2010-10-13	20,240	20,840	20,160	20,550	11,000	2,055
2010-10-12	20,990	21,050	20,660	20,670	11,300	2,067
2010-10-08	21,150	21,150	20,840	20,960	19,800	2,096
2010-10-07	21,320	21,330	21,080	21,230	11,400	2,123
2010-10-06	21,620	21,650	21,300	21,490	16,200	2,149
2010-10-05	21,120	21,430	21,120	21,420	21,900	2,142
2010-10-04	21,010	21,310	21,000	21,130	25,400	2,113
2010-10-01	20,990	21,030	20,370	20,880	52,500	2,088
2010-09-30	21,430	21,460	20,700	20,820	86,100	2,082
2010-09-29	24,220	24,980	23,140	23,190	54,000	2,319
2010-09-28	23,760	24,000	23,710	23,890	9,700	2,389
2010-09-27	23,930	24,000	23,640	23,840	25,800	2,384
2010-09-24	23,560	24,420	23,560	24,150	19,900	2,415
2010-09-22	23,670	24,100	23,550	23,900	8,700	2,390
2010-09-21	23,580	23,770	23,420	23,650	9,900	2,365
2010-09-17	23,870	23,870	23,480	23,480	18,700	2,348
2010-09-16	23,940	24,200	23,410	23,610	11,900	2,361
2010-09-15	23,070	24,040	22,950	23,700	19,500	2,370
2010-09-14	23,170	23,240	23,150	23,210	3,300	2,321
2010-09-13	23,240	23,300	23,160	23,180	13,200	2,318
2010-09-10	23,170	23,240	23,040	23,170	128,300	2,317
2010-09-09	23,160	23,180	22,920	22,930	7,700	2,293
2010-09-08	23,090	23,110	22,830	23,100	7,700	2,310
2010-09-07	23,500	23,500	23,360	23,370	2,900	2,337
2010-09-06	23,500	23,660	23,430	23,600	4,300	2,360
2010-09-03	23,340	23,410	23,180	23,400	8,400	2,340
2010-09-02	23,820	23,830	23,040	23,350	9,100	2,335
2010-09-01	23,410	23,560	23,200	23,410	8,800	2,341
2010-08-31	23,660	23,760	23,350	23,380	8,500	2,338
2010-08-30	23,980	24,260	23,900	24,010	12,800	2,401
2010-08-27	23,350	23,710	23,230	23,640	11,600	2,364
2010-08-26	23,270	23,940	23,270	23,560	18,200	2,356
2010-08-25	22,990	23,470	22,950	23,240	8,800	2,324
2010-08-24	23,350	23,570	23,310	23,360	14,400	2,336
2010-08-23	23,490	23,650	23,290	23,580	7,900	2,358
2010-08-20	23,470	23,660	23,370	23,580	11,500	2,358
2010-08-19	23,300	23,880	23,250	23,840	15,800	2,384
2010-08-18	22,500	23,430	22,500	23,300	25,400	2,330
2010-08-17	22,150	22,340	22,150	22,330	10,200	2,233
2010-08-16	22,410	22,630	22,290	22,520	9,500	2,252
2010-08-13	22,450	22,660	22,150	22,610	16,700	2,261
2010-08-12	22,200	22,480	22,020	22,380	19,800	2,238
2010-08-11	23,780	23,780	23,150	23,190	14,700	2,319
2010-08-10	23,940	24,030	23,830	23,900	11,300	2,390
2010-08-09	23,890	24,040	23,850	23,980	45,700	2,398
2010-08-06	23,800	24,010	23,730	23,990	61,300	2,399
2010-08-05	23,860	24,020	23,730	23,980	33,600	2,398
2010-08-04	24,080	24,080	23,630	23,730	14,900	2,373
2010-08-03	24,410	24,410	24,020	24,190	8,400	2,419
2010-08-02	24,080	24,410	24,040	24,160	6,300	2,416
2010-07-30	24,270	24,370	23,960	24,140	33,500	2,414
2010-07-29	24,660	24,830	24,560	24,580	14,700	2,458
2010-07-28	24,820	25,150	24,750	25,100	15,400	2,510
2010-07-27	24,360	24,400	24,150	24,330	11,600	2,433
2010-07-26	24,570	24,930	24,570	24,620	8,600	2,462
2010-07-23	24,220	24,610	24,000	24,380	14,500	2,438
2010-07-22	24,100	24,370	23,890	24,040	13,500	2,404
2010-07-21	24,370	24,750	24,100	24,540	14,000	2,454
2010-07-20	24,000	24,590	23,950	24,140	12,200	2,414
2010-07-16	25,040	25,050	24,080	24,390	31,400	2,439
2010-07-15	25,510	25,610	25,110	25,120	23,200	2,512
2010-07-14	26,230	26,340	25,950	25,990	41,400	2,599
2010-07-13	26,010	26,170	25,840	26,090	58,100	2,609
2010-07-12	26,000	26,100	25,560	25,560	54,800	2,556
2010-07-09	26,720	26,810	25,950	26,100	43,900	2,610
2010-07-08	27,130	27,130	26,430	26,520	58,200	2,652
2010-07-07	26,550	26,720	26,320	26,490	62,200	2,649
2010-07-06	26,180	26,540	25,880	26,480	55,600	2,648
2010-07-05	26,900	27,000	26,430	26,450	28,800	2,645
2010-07-02	26,160	26,720	26,160	26,600	40,300	2,660
2010-07-01	26,320	26,500	25,950	26,110	54,000	2,611
2010-06-30	25,530	26,120	25,520	26,110	55,900	2,611
2010-06-29	26,260	26,600	26,000	26,050	42,500	2,605
2010-06-28	26,350	26,480	25,860	25,930	27,600	2,593
2010-06-25	26,530	26,800	26,370	26,500	51,900	2,650
2010-06-24	26,990	27,500	26,890	27,030	58,600	2,703
2010-06-23	27,240	27,700	27,020	27,250	54,800	2,725
2010-06-22	29,060	29,160	28,190	28,240	30,400	2,824
2010-06-21	28,440	29,300	28,440	29,160	41,100	2,916
2010-06-18	27,670	28,710	27,580	28,420	53,500	2,842
2010-06-17	27,080	27,990	27,000	27,860	56,100	2,786
2010-06-16	26,290	26,700	26,100	26,580	53,900	2,658
2010-06-15	24,980	25,340	24,600	25,290	30,100	2,529
2010-06-14	24,640	24,940	24,450	24,520	40,200	2,452
2010-06-11	24,640	24,640	24,240	24,310	145,700	2,431
2010-06-10	24,060	24,460	23,920	24,240	36,900	2,424
2010-06-09	25,190	25,190	23,900	24,140	54,200	2,414
2010-06-08	25,490	25,580	25,290	25,320	33,400	2,532
2010-06-07	26,470	26,470	25,780	25,820	32,200	2,582
2010-06-04	26,590	26,800	26,390	26,510	32,600	2,651
2010-06-03	26,380	26,810	26,310	26,640	53,700	2,664
2010-06-02	26,910	26,920	26,100	26,450	42,500	2,645
2010-06-01	26,890	27,130	26,700	27,010	26,800	2,701
2010-05-31	26,850	27,200	26,770	26,900	46,000	2,690
2010-05-28	26,300	27,060	26,300	26,910	40,500	2,691
2010-05-27	25,380	26,230	25,350	26,050	44,000	2,605
2010-05-26	25,920	26,160	25,430	25,540	30,300	2,554
2010-05-25	26,360	26,560	25,570	25,780	46,000	2,578
2010-05-24	25,940	26,750	25,780	26,630	47,700	2,663
2010-05-21	25,300	26,300	25,300	26,100	57,000	2,610
2010-05-20	26,480	26,570	25,930	26,000	31,800	2,600
2010-05-19	25,590	26,820	25,500	26,820	47,000	2,682
2010-05-18	26,200	26,400	25,620	25,740	39,000	2,574
2010-05-17	26,710	26,850	26,080	26,230	52,300	2,623
2010-05-14	27,210	27,270	26,840	26,980	36,900	2,698
2010-05-13	27,770	27,930	27,610	27,820	45,300	2,782
2010-05-12	27,170	27,830	26,950	27,080	41,500	2,708
2010-05-11	29,050	29,170	27,300	27,300	55,400	2,730
2010-05-10	27,560	29,050	27,560	28,630	49,800	2,863
2010-05-07	26,950	28,440	26,950	27,800	61,900	2,780
2010-05-06	30,750	31,100	30,650	30,650	22,900	3,065
2010-04-30	31,550	31,650	31,350	31,450	11,000	3,145
2010-04-28	31,050	31,300	30,950	31,100	25,300	3,110
2010-04-27	31,350	31,600	31,150	31,600	8,500	3,160
2010-04-26	31,450	31,700	31,350	31,550	27,800	3,155
2010-04-23	30,600	30,950	30,600	30,900	11,300	3,090
2010-04-22	30,900	30,900	30,500	30,700	16,100	3,070
2010-04-21	30,950	31,250	30,700	31,200	29,500	3,120
2010-04-20	30,750	31,000	30,400	30,550	13,300	3,055
2010-04-19	30,650	30,950	30,600	30,750	20,400	3,075
2010-04-16	31,700	31,700	31,100	31,300	18,500	3,130
2010-04-15	32,000	32,100	31,600	31,750	14,200	3,175
2010-04-14	31,500	31,950	31,400	31,750	46,600	3,175
2010-04-13	31,400	31,450	30,850	31,450	24,000	3,145
2010-04-12	30,950	31,700	30,800	31,400	28,400	3,140
2010-04-09	30,500	31,150	30,350	30,450	32,800	3,045
2010-04-08	30,950	31,150	30,600	30,700	34,900	3,070
2010-04-07	32,150	32,200	31,550	31,550	39,300	3,155
2010-04-06	32,800	32,850	31,950	32,350	34,400	3,235
2010-04-05	32,550	32,950	32,400	32,950	36,600	3,295
2010-04-02	32,200	32,200	31,750	32,100	25,500	3,210
2010-04-01	31,400	32,150	31,200	32,150	35,200	3,215
2010-03-31	31,650	31,700	31,350	31,500	38,300	3,150
2010-03-30	31,350	31,800	30,700	31,700	37,600	3,170
2010-03-29	31,350	31,800	31,050	31,300	31,400	3,130
2010-03-26	31,850	32,700	31,700	32,200	86,900	3,220
2010-03-25	30,200	31,900	30,050	31,900	87,700	3,190
2010-03-24	30,200	30,900	29,430	30,250	57,700	3,025
2010-03-23	27,880	27,900	27,700	27,840	35,900	2,784
2010-03-19	27,380	27,760	27,290	27,740	35,600	2,774
2010-03-18	27,580	27,940	27,350	27,360	27,300	2,736
2010-03-17	26,800	27,580	26,800	27,520	45,900	2,752
2010-03-16	27,000	27,250	26,840	26,910	21,100	2,691
2010-03-15	27,610	27,690	27,040	27,200	29,900	2,720
2010-03-12	27,700	27,900	27,520	27,670	108,500	2,767
2010-03-11	27,890	28,050	27,320	27,800	27,000	2,780
2010-03-10	26,930	27,730	26,840	27,460	27,300	2,746
2010-03-09	27,060	28,050	27,050	27,080	33,600	2,708
2010-03-08	26,660	26,960	26,660	26,920	22,100	2,692
2010-03-05	26,420	26,850	26,170	26,340	23,100	2,634
2010-03-04	26,150	26,470	26,040	26,340	15,500	2,634
2010-03-03	25,590	26,420	25,590	26,330	26,100	2,633
2010-03-02	25,060	25,600	25,060	25,480	23,800	2,548
2010-03-01	24,270	24,920	24,270	24,780	21,100	2,478
2010-02-26	24,090	24,330	23,990	24,210	21,500	2,421
2010-02-25	24,420	24,420	24,100	24,210	28,300	2,421
2010-02-24	24,290	24,290	24,100	24,120	39,500	2,412
2010-02-23	24,480	24,610	24,300	24,460	42,400	2,446
2010-02-22	24,390	24,510	24,270	24,450	29,900	2,445
2010-02-19	24,560	24,560	24,120	24,190	33,500	2,419
2010-02-18	24,830	24,830	24,500	24,530	20,800	2,453
2010-02-17	24,650	24,880	24,540	24,730	25,800	2,473
2010-02-16	24,870	24,870	24,440	24,450	26,200	2,445
2010-02-15	25,140	25,250	24,820	24,830	21,000	2,483
2010-02-12	24,530	24,910	24,480	24,850	28,800	2,485
2010-02-10	24,480	24,480	24,280	24,280	18,900	2,428
2010-02-09	24,140	24,380	24,080	24,130	34,000	2,413
2010-02-08	24,190	24,550	24,020	24,380	35,400	2,438
2010-02-05	24,810	24,810	24,310	24,340	23,200	2,434
2010-02-04	25,180	25,460	25,180	25,400	11,000	2,540
2010-02-03	25,130	25,290	25,130	25,180	33,100	2,518
2010-02-02	25,600	25,640	25,100	25,170	27,300	2,517
2010-02-01	25,250	25,620	25,100	25,600	33,100	2,560
2010-01-29	26,020	26,020	25,290	25,300	25,400	2,530
2010-01-28	25,800	26,420	25,800	26,320	36,300	2,632
2010-01-27	25,450	25,830	25,400	25,680	30,800	2,568
2010-01-26	25,580	25,770	25,530	25,560	37,400	2,556
2010-01-25	25,310	25,790	25,260	25,660	15,900	2,566
2010-01-22	25,650	25,650	25,310	25,520	46,900	2,552
2010-01-21	25,840	25,950	25,730	25,840	44,100	2,584
2010-01-20	25,820	25,990	25,770	25,830	20,000	2,583
2010-01-19	25,840	25,840	25,630	25,770	25,500	2,577
2010-01-18	25,350	25,970	25,350	25,760	23,700	2,576
2010-01-15	25,890	25,890	25,350	25,630	63,900	2,563
2010-01-14	25,860	25,900	25,540	25,670	47,800	2,567
2010-01-13	25,690	26,010	25,680	25,900	35,700	2,590
2010-01-12	25,600	26,100	25,580	26,060	48,900	2,606
2010-01-08	25,550	25,980	25,310	25,650	63,100	2,565
2010-01-07	24,850	25,800	24,850	25,560	47,400	2,556
2010-01-06	23,990	24,570	23,780	24,500	47,900	2,450
2010-01-05	22,890	23,060	22,800	22,840	25,700	2,284
2010-01-04	22,110	22,640	22,110	22,530	45,700	2,253

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