7974 任天堂(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	10,500	10,550	10,480	10,540	2,600	1,054
2011-12-29	10,550	10,570	10,450	10,530	8,400	1,053
2011-12-28	10,730	10,750	10,540	10,560	10,700	1,056
2011-12-27	10,700	10,830	10,700	10,730	9,000	1,073
2011-12-26	10,660	10,660	10,490	10,600	8,800	1,060
2011-12-22	10,570	10,790	10,570	10,680	18,200	1,068
2011-12-21	10,590	10,590	10,480	10,540	9,500	1,054
2011-12-20	10,570	10,700	10,410	10,580	12,800	1,058
2011-12-19	10,910	10,910	10,470	10,560	32,100	1,056
2011-12-16	11,030	11,030	10,850	10,870	17,700	1,087
2011-12-15	11,100	11,120	10,930	10,930	9,500	1,093
2011-12-14	11,350	11,500	11,130	11,130	20,400	1,113
2011-12-13	10,980	11,230	10,920	11,180	15,400	1,118
2011-12-12	11,020	11,100	10,950	11,050	11,800	1,105
2011-12-09	10,850	11,060	10,840	10,910	143,800	1,091
2011-12-08	11,170	11,190	10,880	11,060	14,600	1,106
2011-12-07	11,240	11,330	11,140	11,150	14,700	1,115
2011-12-06	11,210	11,290	11,060	11,060	21,200	1,106
2011-12-05	11,320	11,450	11,200	11,250	8,600	1,125
2011-12-02	11,350	11,370	11,160	11,240	10,900	1,124
2011-12-01	11,620	11,730	11,450	11,480	15,500	1,148
2011-11-30	11,790	11,790	11,380	11,600	19,000	1,160
2011-11-29	11,640	11,810	11,640	11,800	21,700	1,180
2011-11-28	11,470	11,690	11,360	11,470	14,200	1,147
2011-11-25	11,050	11,330	11,020	11,170	29,200	1,117
2011-11-24	11,070	11,160	10,830	10,860	25,600	1,086
2011-11-22	11,420	11,460	11,310	11,350	12,300	1,135
2011-11-21	11,500	11,870	11,500	11,630	4,400	1,163
2011-11-18	11,470	11,660	11,420	11,620	13,100	1,162
2011-11-17	11,640	11,780	11,460	11,680	12,100	1,168
2011-11-16	12,120	12,120	11,710	11,830	8,800	1,183
2011-11-15	12,370	12,380	12,040	12,080	17,000	1,208
2011-11-14	12,430	12,520	12,360	12,450	8,900	1,245
2011-11-11	12,370	12,430	12,140	12,290	9,900	1,229
2011-11-10	12,030	12,470	11,980	12,410	17,600	1,241
2011-11-09	12,170	12,490	12,100	12,250	16,500	1,225
2011-11-08	12,040	12,200	11,990	12,110	13,600	1,211
2011-11-07	12,040	12,150	11,970	12,120	14,700	1,212
2011-11-04	11,700	11,890	11,670	11,850	7,700	1,185
2011-11-02	11,610	11,790	11,590	11,610	21,500	1,161
2011-11-01	12,000	12,050	11,700	11,780	10,000	1,178
2011-10-31	11,680	12,230	11,660	12,070	24,400	1,207
2011-10-28	11,220	11,800	11,150	11,770	30,700	1,177
2011-10-27	10,940	11,360	10,860	11,260	23,500	1,126
2011-10-26	11,550	11,570	10,820	11,240	23,800	1,124
2011-10-25	11,800	11,820	11,620	11,680	8,600	1,168
2011-10-24	11,800	12,030	11,790	11,960	8,400	1,196
2011-10-21	11,720	11,950	11,710	11,840	11,400	1,184
2011-10-20	11,950	12,000	11,750	11,870	9,400	1,187
2011-10-19	12,040	12,060	11,970	12,000	10,500	1,200
2011-10-18	11,970	12,130	11,960	12,000	9,000	1,200
2011-10-17	11,900	12,140	11,900	12,120	15,100	1,212
2011-10-14	11,920	12,010	11,730	11,750	16,400	1,175
2011-10-13	11,700	12,220	11,680	12,150	18,300	1,215
2011-10-12	11,810	11,920	11,500	11,610	16,200	1,161
2011-10-11	11,950	11,950	11,820	11,940	9,200	1,194
2011-10-07	11,850	11,970	11,750	11,780	21,000	1,178
2011-10-06	11,860	12,040	11,700	11,810	13,100	1,181
2011-10-05	11,440	11,840	11,420	11,800	15,100	1,180
2011-10-04	11,270	11,500	11,270	11,450	19,500	1,145
2011-10-03	11,270	11,400	11,200	11,350	18,900	1,135
2011-09-30	11,270	11,450	11,120	11,220	19,900	1,122
2011-09-29	11,070	11,450	10,970	11,410	40,300	1,141
2011-09-28	11,740	11,740	11,020	11,060	61,400	1,106
2011-09-27	11,920	11,920	11,630	11,740	43,700	1,174
2011-09-26	11,900	12,030	11,740	11,810	31,600	1,181
2011-09-22	11,650	11,980	11,610	11,950	20,200	1,195
2011-09-21	11,650	11,990	11,650	11,840	22,100	1,184
2011-09-20	11,670	11,740	11,600	11,650	14,500	1,165
2011-09-16	11,890	11,980	11,580	11,810	30,000	1,181
2011-09-15	12,260	12,270	11,700	11,880	30,000	1,188
2011-09-14	12,450	12,640	12,200	12,240	17,100	1,224
2011-09-13	12,900	12,900	12,150	12,290	33,400	1,229
2011-09-12	12,730	13,000	12,700	12,940	13,100	1,294
2011-09-09	13,290	13,300	13,150	13,180	117,000	1,318
2011-09-08	13,420	13,620	13,260	13,400	19,300	1,340
2011-09-07	13,010	13,230	12,960	13,040	11,700	1,304
2011-09-06	12,920	12,920	12,550	12,650	30,200	1,265
2011-09-05	13,030	13,150	12,930	13,050	14,400	1,305
2011-09-02	13,280	13,310	12,930	13,130	30,800	1,313
2011-09-01	13,520	13,590	13,230	13,280	30,500	1,328
2011-08-31	13,120	13,430	13,040	13,270	44,300	1,327
2011-08-30	13,120	13,210	12,900	12,960	21,100	1,296
2011-08-29	12,640	13,100	12,600	12,950	21,900	1,295
2011-08-26	12,890	12,890	12,550	12,720	12,900	1,272
2011-08-25	12,460	12,850	12,460	12,640	30,100	1,264
2011-08-24	13,100	13,160	12,330	12,430	40,400	1,243
2011-08-23	12,070	13,210	12,040	13,110	51,800	1,311
2011-08-22	12,360	12,490	12,000	12,000	16,700	1,200
2011-08-19	11,900	12,420	11,900	12,300	30,000	1,230
2011-08-18	12,090	12,180	11,980	12,130	17,800	1,213
2011-08-17	11,970	12,200	11,890	12,000	35,100	1,200
2011-08-16	12,120	12,490	11,630	11,670	61,600	1,167
2011-08-15	11,160	12,120	11,120	12,110	49,500	1,211
2011-08-12	11,400	11,410	10,780	10,860	38,800	1,086
2011-08-11	11,190	11,520	11,180	11,400	19,800	1,140
2011-08-10	11,710	11,740	11,300	11,470	27,200	1,147
2011-08-09	11,920	11,940	11,440	11,520	40,800	1,152
2011-08-08	12,130	12,390	12,010	12,220	37,300	1,222
2011-08-05	11,470	12,040	11,470	12,040	39,700	1,204
2011-08-04	11,990	12,480	11,950	11,990	37,000	1,199
2011-08-03	11,600	12,190	11,540	11,890	48,600	1,189
2011-08-02	12,220	12,220	11,680	11,830	32,700	1,183
2011-08-01	12,430	12,860	12,080	12,140	82,200	1,214
2011-07-29	11,400	12,420	11,100	12,270	208,500	1,227
2011-07-28	14,010	14,250	13,970	14,100	26,600	1,410
2011-07-27	13,960	14,030	13,790	13,960	32,100	1,396
2011-07-26	14,550	14,560	14,150	14,250	33,000	1,425
2011-07-25	14,850	14,860	14,570	14,580	15,600	1,458
2011-07-22	14,990	15,050	14,710	14,910	20,200	1,491
2011-07-21	14,680	14,990	14,610	14,990	13,500	1,499
2011-07-20	14,890	14,990	14,580	14,610	24,400	1,461
2011-07-19	14,780	14,840	14,600	14,670	38,000	1,467
2011-07-15	15,540	15,540	15,060	15,230	30,500	1,523
2011-07-14	15,600	15,650	15,470	15,570	13,100	1,557
2011-07-13	15,670	15,930	15,670	15,790	17,900	1,579
2011-07-12	15,920	16,040	15,780	15,830	24,600	1,583
2011-07-11	16,340	16,520	16,170	16,250	31,200	1,625
2011-07-08	16,180	16,510	16,150	16,430	30,100	1,643
2011-07-07	15,800	16,130	15,800	16,040	32,000	1,604
2011-07-06	15,970	16,150	15,550	15,870	62,200	1,587
2011-07-05	15,100	15,400	15,050	15,370	23,100	1,537
2011-07-04	14,990	15,170	14,850	15,100	23,000	1,510
2011-07-01	15,070	15,160	14,700	14,810	30,800	1,481
2011-06-30	15,200	15,320	14,870	15,010	39,900	1,501
2011-06-29	15,200	15,470	15,120	15,230	27,300	1,523
2011-06-28	14,620	14,990	14,580	14,900	19,400	1,490
2011-06-27	14,820	14,820	14,480	14,590	43,800	1,459
2011-06-24	14,650	14,950	14,600	14,820	28,800	1,482
2011-06-23	15,110	15,130	14,700	14,700	45,900	1,470
2011-06-22	15,670	15,740	15,310	15,380	28,700	1,538
2011-06-21	15,260	15,560	15,160	15,560	14,200	1,556
2011-06-20	15,050	15,510	14,900	15,300	21,400	1,530
2011-06-17	15,730	15,730	15,050	15,060	27,100	1,506
2011-06-16	15,860	16,060	15,710	15,720	19,700	1,572
2011-06-15	16,400	16,410	16,000	16,080	13,800	1,608
2011-06-14	16,000	16,380	15,780	16,300	24,700	1,630
2011-06-13	16,200	16,510	15,900	15,950	30,700	1,595
2011-06-10	16,200	16,460	15,790	16,390	180,000	1,639
2011-06-09	16,600	16,630	16,040	16,170	41,700	1,617
2011-06-08	17,880	17,880	16,600	16,970	57,100	1,697
2011-06-07	17,960	18,080	17,820	17,870	12,800	1,787
2011-06-06	18,300	18,390	17,910	18,030	24,200	1,803
2011-06-03	18,500	18,540	18,200	18,210	12,500	1,821
2011-06-02	18,590	18,620	18,320	18,400	29,000	1,840
2011-06-01	18,790	19,310	18,780	19,110	17,600	1,911
2011-05-31	18,300	18,810	18,300	18,810	16,300	1,881
2011-05-30	18,400	18,510	18,270	18,300	7,900	1,830
2011-05-27	18,710	18,710	18,570	18,610	6,700	1,861
2011-05-26	18,600	18,850	18,600	18,780	12,700	1,878
2011-05-25	18,480	18,610	18,400	18,490	7,800	1,849
2011-05-24	18,150	18,440	18,150	18,420	5,900	1,842
2011-05-23	18,450	18,450	18,150	18,230	10,600	1,823
2011-05-20	18,360	18,640	18,300	18,450	11,400	1,845
2011-05-19	18,890	18,960	18,400	18,440	10,700	1,844
2011-05-18	18,670	18,860	18,380	18,840	12,000	1,884
2011-05-17	18,310	18,470	18,230	18,470	8,700	1,847
2011-05-16	18,140	18,630	18,100	18,250	24,200	1,825
2011-05-13	18,400	18,430	17,950	18,280	43,500	1,828
2011-05-12	18,830	19,350	18,550	18,620	19,200	1,862
2011-05-11	19,300	19,370	18,930	19,010	26,500	1,901
2011-05-10	19,250	19,290	19,120	19,220	13,500	1,922
2011-05-09	19,790	19,790	19,210	19,310	19,400	1,931
2011-05-06	19,540	19,890	19,540	19,790	5,700	1,979
2011-05-02	19,440	19,900	19,370	19,860	14,700	1,986
2011-04-28	19,630	19,630	19,120	19,230	37,400	1,923
2011-04-27	20,000	20,020	19,760	19,810	16,700	1,981
2011-04-26	19,940	20,040	19,350	20,020	41,800	2,002
2011-04-25	20,150	20,400	20,150	20,280	5,400	2,028
2011-04-22	20,150	20,200	20,090	20,120	7,400	2,012
2011-04-21	20,380	20,380	20,140	20,250	6,400	2,025
2011-04-20	20,300	20,400	20,190	20,320	9,200	2,032
2011-04-19	20,100	20,310	20,010	20,170	24,800	2,017
2011-04-18	20,790	20,860	20,260	20,270	23,600	2,027
2011-04-15	20,880	21,100	20,630	20,710	14,500	2,071
2011-04-14	20,790	20,790	20,510	20,640	15,300	2,064
2011-04-13	20,700	21,150	20,530	20,720	13,400	2,072
2011-04-12	20,950	21,090	20,560	20,680	14,200	2,068
2011-04-11	20,630	21,180	20,630	21,050	22,400	2,105
2011-04-08	20,470	20,690	20,060	20,590	47,800	2,059
2011-04-07	21,500	21,560	20,780	20,970	26,900	2,097
2011-04-06	21,960	21,960	21,510	21,700	15,300	2,170
2011-04-05	22,120	22,160	21,850	21,920	14,800	2,192
2011-04-04	22,340	22,340	22,140	22,150	10,500	2,215
2011-04-01	22,400	22,550	22,050	22,140	25,600	2,214
2011-03-31	22,690	22,750	22,100	22,750	31,800	2,275
2011-03-30	21,850	22,350	21,740	22,350	38,600	2,235
2011-03-29	21,930	22,030	21,540	21,780	38,500	2,178
2011-03-28	22,250	22,250	22,000	22,240	26,600	2,224
2011-03-25	22,390	22,390	22,120	22,240	35,800	2,224
2011-03-24	22,500	22,540	22,050	22,050	35,500	2,205
2011-03-23	22,120	22,750	22,120	22,470	19,000	2,247
2011-03-22	22,300	22,430	22,090	22,320	29,100	2,232
2011-03-18	21,340	21,800	21,340	21,600	40,800	2,160
2011-03-17	21,010	21,490	20,750	21,250	44,000	2,125
2011-03-16	21,260	22,290	21,260	22,010	60,500	2,201
2011-03-15	20,900	21,070	20,000	20,610	92,500	2,061
2011-03-14	20,530	22,000	20,480	21,280	59,500	2,128
2011-03-11	23,010	23,210	23,000	23,030	241,700	2,303
2011-03-10	23,580	23,650	23,110	23,120	24,800	2,312
2011-03-09	23,170	23,770	23,170	23,670	24,700	2,367
2011-03-08	23,000	23,080	22,840	22,910	18,600	2,291
2011-03-07	22,940	23,110	22,820	22,890	26,200	2,289
2011-03-04	23,670	23,840	23,270	23,350	27,200	2,335
2011-03-03	23,120	23,700	22,940	23,170	32,400	2,317
2011-03-02	23,910	23,920	23,240	23,240	48,700	2,324
2011-03-01	24,250	24,520	24,020	24,180	24,700	2,418
2011-02-28	24,500	24,560	23,970	23,990	54,100	2,399
2011-02-25	24,200	24,830	24,200	24,810	29,200	2,481
2011-02-24	24,370	24,420	24,080	24,130	22,200	2,413
2011-02-23	24,350	25,050	24,230	24,300	40,600	2,430
2011-02-22	25,610	25,680	24,720	24,730	34,600	2,473
2011-02-21	25,450	26,150	25,450	25,650	26,200	2,565
2011-02-18	25,190	25,540	24,000	25,370	49,900	2,537
2011-02-17	25,780	26,790	25,500	25,550	91,600	2,555
2011-02-16	24,700	25,470	24,600	25,380	38,200	2,538
2011-02-15	24,340	24,520	24,240	24,390	27,400	2,439
2011-02-14	24,360	24,410	24,090	24,150	15,500	2,415
2011-02-10	23,350	24,070	23,270	24,000	37,900	2,400
2011-02-09	23,130	23,190	23,120	23,160	15,000	2,316
2011-02-08	22,970	23,050	22,960	23,030	6,900	2,303
2011-02-07	22,840	22,970	22,790	22,890	9,600	2,289
2011-02-04	22,970	23,000	22,790	22,840	13,800	2,284
2011-02-03	23,210	23,250	22,710	22,850	12,400	2,285
2011-02-02	22,960	23,060	22,010	22,960	25,900	2,296
2011-02-01	22,460	22,750	22,420	22,510	19,300	2,251
2011-01-31	22,000	22,440	21,720	22,270	47,000	2,227
2011-01-28	22,660	22,880	22,110	22,130	29,300	2,213
2011-01-27	22,310	22,710	22,310	22,570	20,600	2,257
2011-01-26	22,640	22,640	22,320	22,320	14,500	2,232
2011-01-25	22,650	22,980	22,610	22,690	33,000	2,269
2011-01-24	22,580	22,610	22,140	22,600	25,300	2,260
2011-01-21	22,900	22,900	22,420	22,580	52,200	2,258
2011-01-20	24,110	24,110	23,050	23,080	92,400	2,308
2011-01-19	24,250	24,310	24,040	24,070	15,500	2,407
2011-01-18	24,210	24,210	23,970	24,090	11,900	2,409
2011-01-17	23,890	24,260	23,890	24,160	21,200	2,416
2011-01-14	24,000	24,070	23,800	23,860	30,800	2,386
2011-01-13	23,810	24,030	23,690	24,000	19,900	2,400
2011-01-12	24,040	24,140	23,640	23,640	36,100	2,364
2011-01-11	23,810	24,220	23,750	24,000	27,300	2,400
2011-01-07	23,630	23,740	23,520	23,580	16,900	2,358
2011-01-06	23,180	23,530	23,170	23,450	28,600	2,345
2011-01-05	23,010	23,320	22,630	22,850	45,000	2,285
2011-01-04	24,000	24,000	23,330	23,340	26,200	2,334

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