7974 任天堂(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-288,8409,3508,7409,07064,500907
2012-12-278,6308,8408,6108,72064,700872
2012-12-268,6708,6808,5408,59037,000859
2012-12-258,6308,7308,5908,64022,300864
2012-12-218,7408,7908,5508,55067,400855
2012-12-209,0109,0108,6808,75082,100875
2012-12-199,0509,1208,9208,97052,800897
2012-12-188,8309,0308,8108,96023,700896
2012-12-178,9308,9308,7208,83048,500883
2012-12-149,0009,0308,7208,730198,900873
2012-12-139,1309,1309,0309,07034,400907
2012-12-129,0009,0508,8408,94043,600894
2012-12-119,0009,0008,8108,87066,200887
2012-12-109,6809,6909,2109,25060,000925
2012-12-079,7809,7809,6609,67019,100967
2012-12-069,8109,8309,7209,77028,200977
2012-12-059,8109,8509,7109,74020,700974
2012-12-049,6609,9309,6209,89022,100989
2012-12-0310,09010,0909,6509,67032,100967
2012-11-3010,17010,1909,9509,95022,900995
2012-11-2910,03010,1309,98010,09016,8001,009
2012-11-2810,07010,1909,9909,99020,100999
2012-11-2710,47010,49010,14010,14034,4001,014
2012-11-2610,50010,51010,30010,36025,9001,036
2012-11-2210,38010,43010,28010,39027,9001,039
2012-11-2110,41010,47010,08010,15029,8001,015
2012-11-2010,74010,74010,28010,29030,0001,029
2012-11-1911,00011,00010,47010,68018,1001,068
2012-11-1610,50010,62010,40010,57021,2001,057
2012-11-1510,26010,43010,26010,39012,3001,039
2012-11-149,84010,2009,83010,19019,5001,019
2012-11-139,6509,8809,6509,86027,300986
2012-11-129,7009,7509,5209,52013,200952
2012-11-099,9209,9309,7409,85013,200985
2012-11-0810,06010,09010,00010,0407,6001,004
2012-11-0710,11010,19010,07010,1407,8001,014
2012-11-0610,02010,1409,98010,0506,2001,005
2012-11-0510,22010,23010,10010,1609,3001,016
2012-11-0210,38010,38010,20010,23012,0001,023
2012-11-0110,24010,33010,18010,3009,8001,030
2012-10-3110,18010,30010,13010,2308,5001,023
2012-10-3010,19010,35010,05010,05022,9001,005
2012-10-2910,25010,33010,10010,16013,0001,016
2012-10-2610,49010,65010,28010,31026,6001,031
2012-10-259,87010,6109,84010,61021,9001,061
2012-10-2410,53010,57010,30010,3107,8001,031
2012-10-2310,59010,63010,42010,4704,9001,047
2012-10-2210,20010,48010,16010,45012,4001,045
2012-10-1910,57010,58010,32010,38020,2001,038
2012-10-1810,66010,74010,65010,68011,6001,068
2012-10-1710,73010,77010,45010,49010,2001,049
2012-10-1610,48010,58010,41010,5809,0001,058
2012-10-1510,11010,37010,09010,3507,7001,035
2012-10-1210,22010,40010,10010,16013,5001,016
2012-10-1110,11010,40010,10010,22015,6001,022
2012-10-1010,32010,32010,17010,17017,6001,017
2012-10-0910,91010,93010,52010,57018,7001,057
2012-10-0510,79011,09010,66011,07020,2001,107
2012-10-0410,86011,02010,63010,98018,0001,098
2012-10-0310,65010,85010,60010,84017,6001,084
2012-10-0210,07010,49010,07010,39015,0001,039
2012-10-019,95010,0709,87010,0607,9001,006
2012-09-2810,16010,1809,8109,94020,000994
2012-09-279,8609,9309,7609,9009,800990
2012-09-2610,08010,0809,8709,89017,700989
2012-09-259,63010,2909,63010,29025,4001,029
2012-09-249,7809,8609,6809,6908,700969
2012-09-219,6509,7909,6009,76013,600976
2012-09-2010,04010,0709,7209,75014,000975
2012-09-1910,08010,2009,88010,09020,7001,009
2012-09-189,80010,0709,72010,02021,2001,002
2012-09-149,3009,5509,2509,53096,200953
2012-09-139,0909,3809,0909,32018,600932
2012-09-128,7209,0408,7109,0309,900903
2012-09-118,6708,7208,6708,7105,400871
2012-09-108,6508,8108,5908,8104,700881
2012-09-078,8008,8408,6108,6505,200865
2012-09-068,5908,6508,5908,6504,000865
2012-09-058,7208,7308,6608,6705,000867
2012-09-048,6708,7208,5708,7208,800872
2012-09-038,7308,8208,6208,67011,800867
2012-08-318,8208,8708,7108,7205,800872
2012-08-309,0509,0608,8308,8808,700888
2012-08-298,8709,0208,8709,0104,900901
2012-08-289,0109,0508,8008,85013,200885
2012-08-278,9109,0508,8908,9504,500895
2012-08-248,8808,9208,8508,8901,300889
2012-08-238,8108,9508,7008,9504,200895
2012-08-228,8808,8808,7608,8405,500884
2012-08-218,8608,9608,8508,9105,700891
2012-08-208,7608,8708,7008,7205,900872
2012-08-178,7308,8308,6808,76016,000876
2012-08-168,4608,7808,4008,7809,800878
2012-08-158,3808,4608,3308,4603,600846
2012-08-148,6208,6408,3308,3609,900836
2012-08-138,5308,6008,5308,5803,500858
2012-08-108,5508,7008,5008,5804,800858
2012-08-098,3608,6008,3608,60018,100860
2012-08-088,3608,4908,3508,3708,800837
2012-08-078,3008,3408,2408,3302,400833
2012-08-068,3908,4208,2808,3306,600833
2012-08-038,3708,4308,3008,3408,800834
2012-08-028,5008,6408,3708,57019,800857
2012-08-018,6708,6908,4008,4409,400844
2012-07-318,7008,7908,6808,73011,100873
2012-07-308,8609,2108,5908,80016,600880
2012-07-278,6308,8408,5508,75017,900875
2012-07-268,3608,5708,1508,48018,600848
2012-07-258,2508,2508,0608,11010,700811
2012-07-248,4508,4708,2708,29015,200829
2012-07-238,4308,5808,3808,44026,700844
2012-07-208,7508,7508,5808,5809,400858
2012-07-198,7708,8208,7408,7509,900875
2012-07-188,9008,9008,7908,8006,000880
2012-07-178,9908,9908,9208,9303,800893
2012-07-138,9909,0308,9408,94012,700894
2012-07-129,3009,3009,1109,1205,800912
2012-07-119,2509,3109,2109,2906,100929
2012-07-109,4609,4909,2809,2804,600928
2012-07-099,4009,4009,3509,3805,300938
2012-07-069,5009,5509,3609,5009,100950
2012-07-059,6609,7709,5909,5906,900959
2012-07-049,5309,7009,5309,67011,500967
2012-07-039,2909,4809,2809,46010,300946
2012-07-029,3909,4109,2809,28011,600928
2012-06-299,1609,3409,1409,30011,200930
2012-06-289,2409,2709,1809,2607,400926
2012-06-279,0909,1909,0309,19017,400919
2012-06-269,1209,2609,0909,14025,600914
2012-06-259,4509,5009,2209,23011,600923
2012-06-229,3409,5409,3309,5308,500953
2012-06-219,3809,6209,3809,45015,300945
2012-06-209,2509,3309,2409,2906,000929
2012-06-199,1009,2509,0909,1804,100918
2012-06-189,2109,3109,1309,13013,300913
2012-06-158,9709,0808,9608,9709,400897
2012-06-149,0309,0508,8609,0209,900902
2012-06-138,8109,0208,7709,0109,500901
2012-06-128,7708,7908,5808,77029,200877
2012-06-118,7708,9008,6508,77018,200877
2012-06-089,0109,0108,7208,740108,400874
2012-06-079,1809,2108,9909,05016,500905
2012-06-069,2809,2809,0009,08026,500908
2012-06-059,0709,3909,0609,33013,300933
2012-06-048,8309,0108,7509,00014,100900
2012-06-018,9609,0408,9008,98014,200898
2012-05-318,7809,0608,7509,0209,800902
2012-05-309,1809,1908,9009,02019,600902
2012-05-299,0409,2409,0209,2109,100921
2012-05-288,9409,2208,9409,19013,400919
2012-05-258,9809,0708,7508,87016,900887
2012-05-248,9109,0708,7108,99027,700899
2012-05-239,2509,2809,0509,06036,600906
2012-05-229,2909,4609,2909,3207,900932
2012-05-219,1809,2709,1709,1809,000918
2012-05-189,2609,3809,1209,29023,800929
2012-05-179,4309,5309,3509,49011,800949
2012-05-169,3009,5609,2909,41018,200941
2012-05-159,6509,6709,3909,39019,100939
2012-05-149,7509,9009,7009,80017,300980
2012-05-1110,23010,2909,8009,80030,500980
2012-05-1010,08010,40010,08010,36013,5001,036
2012-05-099,98010,1209,87010,10023,2001,010
2012-05-0810,10010,2009,95010,04015,7001,004
2012-05-0710,16010,25010,05010,12020,6001,012
2012-05-0210,45010,56010,37010,46010,0001,046
2012-05-0110,78010,83010,32010,33015,7001,033
2012-04-2711,26011,34010,70010,84046,0001,084
2012-04-2611,32011,47011,30011,4706,8001,147
2012-04-2511,29011,32011,23011,2505,4001,125
2012-04-2411,28011,36011,14011,19014,5001,119
2012-04-2311,40011,65011,30011,37010,2001,137
2012-04-2011,30011,52011,30011,40015,8001,140
2012-04-1911,17011,37011,17011,31013,0001,131
2012-04-1811,34011,40011,27011,27012,6001,127
2012-04-1711,21011,35011,12011,17010,4001,117
2012-04-1611,24011,35011,20011,21017,7001,121
2012-04-1311,82011,84011,46011,54023,7001,154
2012-04-1211,92011,93011,72011,8109,4001,181
2012-04-1111,85011,96011,82011,92011,5001,192
2012-04-1012,05012,22012,00012,0406,8001,204
2012-04-0912,00012,12012,00012,03016,9001,203
2012-04-0612,28012,28012,10012,13025,4001,213
2012-04-0512,02012,45012,02012,36010,5001,236
2012-04-0412,40012,46012,20012,24014,1001,224
2012-04-0312,64012,64012,29012,3509,7001,235
2012-04-0212,60012,65012,55012,57026,8001,257
2012-03-3012,60012,73012,46012,46014,4001,246
2012-03-2912,78012,78012,63012,66018,0001,266
2012-03-2812,65012,78012,50012,78024,4001,278
2012-03-2712,70012,80012,61012,74027,1001,274
2012-03-2612,69012,72012,50012,57027,5001,257
2012-03-2312,70012,76012,65012,65032,5001,265
2012-03-2212,60013,08012,60013,07029,0001,307
2012-03-2112,67012,68012,50012,60021,8001,260
2012-03-1912,75012,75012,41012,50012,1001,250
2012-03-1612,37012,58012,23012,55029,3001,255
2012-03-1512,22012,49012,09012,37023,6001,237
2012-03-1411,72012,06011,72012,03029,9001,203
2012-03-1311,59011,74011,47011,48014,3001,148
2012-03-1211,83011,96011,43011,54019,2001,154
2012-03-0911,45011,79011,31011,690153,3001,169
2012-03-0811,46011,46011,30011,30026,1001,130
2012-03-0711,10011,17011,04011,16034,6001,116
2012-03-0611,54011,55011,32011,32015,6001,132
2012-03-0511,70011,76011,49011,49022,0001,149
2012-03-0212,20012,20011,78011,82020,5001,182
2012-03-0112,16012,24011,94012,00028,2001,200
2012-02-2912,41012,56012,09012,09031,0001,209
2012-02-2812,40012,50012,17012,35038,1001,235
2012-02-2712,99013,00012,63012,65038,4001,265
2012-02-2412,32012,49012,24012,49033,9001,249
2012-02-2311,92012,32011,89012,24029,9001,224
2012-02-2211,45011,83011,43011,83029,1001,183
2012-02-2111,66011,70011,41011,49011,4001,149
2012-02-2011,93012,05011,63011,68021,6001,168
2012-02-1711,73011,74011,53011,63018,2001,163
2012-02-1611,43011,82011,33011,43065,1001,143
2012-02-1510,83011,30010,78011,28036,8001,128
2012-02-1410,68010,80010,63010,7608,4001,076
2012-02-1310,85010,85010,74010,7607,6001,076
2012-02-1010,93010,93010,75010,80010,6001,080
2012-02-0910,76010,95010,76010,92015,8001,092
2012-02-0810,64010,70010,55010,70027,1001,070
2012-02-0710,41010,67010,41010,58019,2001,058
2012-02-0610,49010,55010,35010,3709,1001,037
2012-02-0310,42010,46010,38010,39010,2001,039
2012-02-0210,35010,50010,31010,39011,2001,039
2012-02-0110,32010,37010,23010,2509,4001,025
2012-01-3110,16010,39010,12010,27012,8001,027
2012-01-3010,25010,31010,15010,16022,8001,016
2012-01-2710,03010,34010,03010,26053,1001,026
2012-01-2610,74010,86010,72010,79011,5001,079
2012-01-2510,77010,88010,65010,86015,8001,086
2012-01-2410,77010,85010,70010,7005,7001,070
2012-01-2310,63010,78010,59010,64010,3001,064
2012-01-2010,44010,73010,43010,71017,4001,071
2012-01-1910,10010,30010,02010,27020,4001,027
2012-01-1810,33010,33010,08010,09024,4001,009
2012-01-1710,34010,42010,28010,3609,0001,036
2012-01-1610,30010,50010,29010,36011,2001,036
2012-01-1310,46010,46010,16010,34018,5001,034
2012-01-1210,43010,58010,42010,46012,2001,046
2012-01-1110,49010,54010,41010,42015,0001,042
2012-01-1010,87010,87010,51010,54016,1001,054
2012-01-0610,75010,77010,60010,63014,3001,063
2012-01-0510,98010,98010,73010,73016,0001,073
2012-01-0410,81010,98010,77010,96025,2001,096

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