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
2012-12-28	8,840	9,350	8,740	9,070	64,500	907
2012-12-27	8,630	8,840	8,610	8,720	64,700	872
2012-12-26	8,670	8,680	8,540	8,590	37,000	859
2012-12-25	8,630	8,730	8,590	8,640	22,300	864
2012-12-21	8,740	8,790	8,550	8,550	67,400	855
2012-12-20	9,010	9,010	8,680	8,750	82,100	875
2012-12-19	9,050	9,120	8,920	8,970	52,800	897
2012-12-18	8,830	9,030	8,810	8,960	23,700	896
2012-12-17	8,930	8,930	8,720	8,830	48,500	883
2012-12-14	9,000	9,030	8,720	8,730	198,900	873
2012-12-13	9,130	9,130	9,030	9,070	34,400	907
2012-12-12	9,000	9,050	8,840	8,940	43,600	894
2012-12-11	9,000	9,000	8,810	8,870	66,200	887
2012-12-10	9,680	9,690	9,210	9,250	60,000	925
2012-12-07	9,780	9,780	9,660	9,670	19,100	967
2012-12-06	9,810	9,830	9,720	9,770	28,200	977
2012-12-05	9,810	9,850	9,710	9,740	20,700	974
2012-12-04	9,660	9,930	9,620	9,890	22,100	989
2012-12-03	10,090	10,090	9,650	9,670	32,100	967
2012-11-30	10,170	10,190	9,950	9,950	22,900	995
2012-11-29	10,030	10,130	9,980	10,090	16,800	1,009
2012-11-28	10,070	10,190	9,990	9,990	20,100	999
2012-11-27	10,470	10,490	10,140	10,140	34,400	1,014
2012-11-26	10,500	10,510	10,300	10,360	25,900	1,036
2012-11-22	10,380	10,430	10,280	10,390	27,900	1,039
2012-11-21	10,410	10,470	10,080	10,150	29,800	1,015
2012-11-20	10,740	10,740	10,280	10,290	30,000	1,029
2012-11-19	11,000	11,000	10,470	10,680	18,100	1,068
2012-11-16	10,500	10,620	10,400	10,570	21,200	1,057
2012-11-15	10,260	10,430	10,260	10,390	12,300	1,039
2012-11-14	9,840	10,200	9,830	10,190	19,500	1,019
2012-11-13	9,650	9,880	9,650	9,860	27,300	986
2012-11-12	9,700	9,750	9,520	9,520	13,200	952
2012-11-09	9,920	9,930	9,740	9,850	13,200	985
2012-11-08	10,060	10,090	10,000	10,040	7,600	1,004
2012-11-07	10,110	10,190	10,070	10,140	7,800	1,014
2012-11-06	10,020	10,140	9,980	10,050	6,200	1,005
2012-11-05	10,220	10,230	10,100	10,160	9,300	1,016
2012-11-02	10,380	10,380	10,200	10,230	12,000	1,023
2012-11-01	10,240	10,330	10,180	10,300	9,800	1,030
2012-10-31	10,180	10,300	10,130	10,230	8,500	1,023
2012-10-30	10,190	10,350	10,050	10,050	22,900	1,005
2012-10-29	10,250	10,330	10,100	10,160	13,000	1,016
2012-10-26	10,490	10,650	10,280	10,310	26,600	1,031
2012-10-25	9,870	10,610	9,840	10,610	21,900	1,061
2012-10-24	10,530	10,570	10,300	10,310	7,800	1,031
2012-10-23	10,590	10,630	10,420	10,470	4,900	1,047
2012-10-22	10,200	10,480	10,160	10,450	12,400	1,045
2012-10-19	10,570	10,580	10,320	10,380	20,200	1,038
2012-10-18	10,660	10,740	10,650	10,680	11,600	1,068
2012-10-17	10,730	10,770	10,450	10,490	10,200	1,049
2012-10-16	10,480	10,580	10,410	10,580	9,000	1,058
2012-10-15	10,110	10,370	10,090	10,350	7,700	1,035
2012-10-12	10,220	10,400	10,100	10,160	13,500	1,016
2012-10-11	10,110	10,400	10,100	10,220	15,600	1,022
2012-10-10	10,320	10,320	10,170	10,170	17,600	1,017
2012-10-09	10,910	10,930	10,520	10,570	18,700	1,057
2012-10-05	10,790	11,090	10,660	11,070	20,200	1,107
2012-10-04	10,860	11,020	10,630	10,980	18,000	1,098
2012-10-03	10,650	10,850	10,600	10,840	17,600	1,084
2012-10-02	10,070	10,490	10,070	10,390	15,000	1,039
2012-10-01	9,950	10,070	9,870	10,060	7,900	1,006
2012-09-28	10,160	10,180	9,810	9,940	20,000	994
2012-09-27	9,860	9,930	9,760	9,900	9,800	990
2012-09-26	10,080	10,080	9,870	9,890	17,700	989
2012-09-25	9,630	10,290	9,630	10,290	25,400	1,029
2012-09-24	9,780	9,860	9,680	9,690	8,700	969
2012-09-21	9,650	9,790	9,600	9,760	13,600	976
2012-09-20	10,040	10,070	9,720	9,750	14,000	975
2012-09-19	10,080	10,200	9,880	10,090	20,700	1,009
2012-09-18	9,800	10,070	9,720	10,020	21,200	1,002
2012-09-14	9,300	9,550	9,250	9,530	96,200	953
2012-09-13	9,090	9,380	9,090	9,320	18,600	932
2012-09-12	8,720	9,040	8,710	9,030	9,900	903
2012-09-11	8,670	8,720	8,670	8,710	5,400	871
2012-09-10	8,650	8,810	8,590	8,810	4,700	881
2012-09-07	8,800	8,840	8,610	8,650	5,200	865
2012-09-06	8,590	8,650	8,590	8,650	4,000	865
2012-09-05	8,720	8,730	8,660	8,670	5,000	867
2012-09-04	8,670	8,720	8,570	8,720	8,800	872
2012-09-03	8,730	8,820	8,620	8,670	11,800	867
2012-08-31	8,820	8,870	8,710	8,720	5,800	872
2012-08-30	9,050	9,060	8,830	8,880	8,700	888
2012-08-29	8,870	9,020	8,870	9,010	4,900	901
2012-08-28	9,010	9,050	8,800	8,850	13,200	885
2012-08-27	8,910	9,050	8,890	8,950	4,500	895
2012-08-24	8,880	8,920	8,850	8,890	1,300	889
2012-08-23	8,810	8,950	8,700	8,950	4,200	895
2012-08-22	8,880	8,880	8,760	8,840	5,500	884
2012-08-21	8,860	8,960	8,850	8,910	5,700	891
2012-08-20	8,760	8,870	8,700	8,720	5,900	872
2012-08-17	8,730	8,830	8,680	8,760	16,000	876
2012-08-16	8,460	8,780	8,400	8,780	9,800	878
2012-08-15	8,380	8,460	8,330	8,460	3,600	846
2012-08-14	8,620	8,640	8,330	8,360	9,900	836
2012-08-13	8,530	8,600	8,530	8,580	3,500	858
2012-08-10	8,550	8,700	8,500	8,580	4,800	858
2012-08-09	8,360	8,600	8,360	8,600	18,100	860
2012-08-08	8,360	8,490	8,350	8,370	8,800	837
2012-08-07	8,300	8,340	8,240	8,330	2,400	833
2012-08-06	8,390	8,420	8,280	8,330	6,600	833
2012-08-03	8,370	8,430	8,300	8,340	8,800	834
2012-08-02	8,500	8,640	8,370	8,570	19,800	857
2012-08-01	8,670	8,690	8,400	8,440	9,400	844
2012-07-31	8,700	8,790	8,680	8,730	11,100	873
2012-07-30	8,860	9,210	8,590	8,800	16,600	880
2012-07-27	8,630	8,840	8,550	8,750	17,900	875
2012-07-26	8,360	8,570	8,150	8,480	18,600	848
2012-07-25	8,250	8,250	8,060	8,110	10,700	811
2012-07-24	8,450	8,470	8,270	8,290	15,200	829
2012-07-23	8,430	8,580	8,380	8,440	26,700	844
2012-07-20	8,750	8,750	8,580	8,580	9,400	858
2012-07-19	8,770	8,820	8,740	8,750	9,900	875
2012-07-18	8,900	8,900	8,790	8,800	6,000	880
2012-07-17	8,990	8,990	8,920	8,930	3,800	893
2012-07-13	8,990	9,030	8,940	8,940	12,700	894
2012-07-12	9,300	9,300	9,110	9,120	5,800	912
2012-07-11	9,250	9,310	9,210	9,290	6,100	929
2012-07-10	9,460	9,490	9,280	9,280	4,600	928
2012-07-09	9,400	9,400	9,350	9,380	5,300	938
2012-07-06	9,500	9,550	9,360	9,500	9,100	950
2012-07-05	9,660	9,770	9,590	9,590	6,900	959
2012-07-04	9,530	9,700	9,530	9,670	11,500	967
2012-07-03	9,290	9,480	9,280	9,460	10,300	946
2012-07-02	9,390	9,410	9,280	9,280	11,600	928
2012-06-29	9,160	9,340	9,140	9,300	11,200	930
2012-06-28	9,240	9,270	9,180	9,260	7,400	926
2012-06-27	9,090	9,190	9,030	9,190	17,400	919
2012-06-26	9,120	9,260	9,090	9,140	25,600	914
2012-06-25	9,450	9,500	9,220	9,230	11,600	923
2012-06-22	9,340	9,540	9,330	9,530	8,500	953
2012-06-21	9,380	9,620	9,380	9,450	15,300	945
2012-06-20	9,250	9,330	9,240	9,290	6,000	929
2012-06-19	9,100	9,250	9,090	9,180	4,100	918
2012-06-18	9,210	9,310	9,130	9,130	13,300	913
2012-06-15	8,970	9,080	8,960	8,970	9,400	897
2012-06-14	9,030	9,050	8,860	9,020	9,900	902
2012-06-13	8,810	9,020	8,770	9,010	9,500	901
2012-06-12	8,770	8,790	8,580	8,770	29,200	877
2012-06-11	8,770	8,900	8,650	8,770	18,200	877
2012-06-08	9,010	9,010	8,720	8,740	108,400	874
2012-06-07	9,180	9,210	8,990	9,050	16,500	905
2012-06-06	9,280	9,280	9,000	9,080	26,500	908
2012-06-05	9,070	9,390	9,060	9,330	13,300	933
2012-06-04	8,830	9,010	8,750	9,000	14,100	900
2012-06-01	8,960	9,040	8,900	8,980	14,200	898
2012-05-31	8,780	9,060	8,750	9,020	9,800	902
2012-05-30	9,180	9,190	8,900	9,020	19,600	902
2012-05-29	9,040	9,240	9,020	9,210	9,100	921
2012-05-28	8,940	9,220	8,940	9,190	13,400	919
2012-05-25	8,980	9,070	8,750	8,870	16,900	887
2012-05-24	8,910	9,070	8,710	8,990	27,700	899
2012-05-23	9,250	9,280	9,050	9,060	36,600	906
2012-05-22	9,290	9,460	9,290	9,320	7,900	932
2012-05-21	9,180	9,270	9,170	9,180	9,000	918
2012-05-18	9,260	9,380	9,120	9,290	23,800	929
2012-05-17	9,430	9,530	9,350	9,490	11,800	949
2012-05-16	9,300	9,560	9,290	9,410	18,200	941
2012-05-15	9,650	9,670	9,390	9,390	19,100	939
2012-05-14	9,750	9,900	9,700	9,800	17,300	980
2012-05-11	10,230	10,290	9,800	9,800	30,500	980
2012-05-10	10,080	10,400	10,080	10,360	13,500	1,036
2012-05-09	9,980	10,120	9,870	10,100	23,200	1,010
2012-05-08	10,100	10,200	9,950	10,040	15,700	1,004
2012-05-07	10,160	10,250	10,050	10,120	20,600	1,012
2012-05-02	10,450	10,560	10,370	10,460	10,000	1,046
2012-05-01	10,780	10,830	10,320	10,330	15,700	1,033
2012-04-27	11,260	11,340	10,700	10,840	46,000	1,084
2012-04-26	11,320	11,470	11,300	11,470	6,800	1,147
2012-04-25	11,290	11,320	11,230	11,250	5,400	1,125
2012-04-24	11,280	11,360	11,140	11,190	14,500	1,119
2012-04-23	11,400	11,650	11,300	11,370	10,200	1,137
2012-04-20	11,300	11,520	11,300	11,400	15,800	1,140
2012-04-19	11,170	11,370	11,170	11,310	13,000	1,131
2012-04-18	11,340	11,400	11,270	11,270	12,600	1,127
2012-04-17	11,210	11,350	11,120	11,170	10,400	1,117
2012-04-16	11,240	11,350	11,200	11,210	17,700	1,121
2012-04-13	11,820	11,840	11,460	11,540	23,700	1,154
2012-04-12	11,920	11,930	11,720	11,810	9,400	1,181
2012-04-11	11,850	11,960	11,820	11,920	11,500	1,192
2012-04-10	12,050	12,220	12,000	12,040	6,800	1,204
2012-04-09	12,000	12,120	12,000	12,030	16,900	1,203
2012-04-06	12,280	12,280	12,100	12,130	25,400	1,213
2012-04-05	12,020	12,450	12,020	12,360	10,500	1,236
2012-04-04	12,400	12,460	12,200	12,240	14,100	1,224
2012-04-03	12,640	12,640	12,290	12,350	9,700	1,235
2012-04-02	12,600	12,650	12,550	12,570	26,800	1,257
2012-03-30	12,600	12,730	12,460	12,460	14,400	1,246
2012-03-29	12,780	12,780	12,630	12,660	18,000	1,266
2012-03-28	12,650	12,780	12,500	12,780	24,400	1,278
2012-03-27	12,700	12,800	12,610	12,740	27,100	1,274
2012-03-26	12,690	12,720	12,500	12,570	27,500	1,257
2012-03-23	12,700	12,760	12,650	12,650	32,500	1,265
2012-03-22	12,600	13,080	12,600	13,070	29,000	1,307
2012-03-21	12,670	12,680	12,500	12,600	21,800	1,260
2012-03-19	12,750	12,750	12,410	12,500	12,100	1,250
2012-03-16	12,370	12,580	12,230	12,550	29,300	1,255
2012-03-15	12,220	12,490	12,090	12,370	23,600	1,237
2012-03-14	11,720	12,060	11,720	12,030	29,900	1,203
2012-03-13	11,590	11,740	11,470	11,480	14,300	1,148
2012-03-12	11,830	11,960	11,430	11,540	19,200	1,154
2012-03-09	11,450	11,790	11,310	11,690	153,300	1,169
2012-03-08	11,460	11,460	11,300	11,300	26,100	1,130
2012-03-07	11,100	11,170	11,040	11,160	34,600	1,116
2012-03-06	11,540	11,550	11,320	11,320	15,600	1,132
2012-03-05	11,700	11,760	11,490	11,490	22,000	1,149
2012-03-02	12,200	12,200	11,780	11,820	20,500	1,182
2012-03-01	12,160	12,240	11,940	12,000	28,200	1,200
2012-02-29	12,410	12,560	12,090	12,090	31,000	1,209
2012-02-28	12,400	12,500	12,170	12,350	38,100	1,235
2012-02-27	12,990	13,000	12,630	12,650	38,400	1,265
2012-02-24	12,320	12,490	12,240	12,490	33,900	1,249
2012-02-23	11,920	12,320	11,890	12,240	29,900	1,224
2012-02-22	11,450	11,830	11,430	11,830	29,100	1,183
2012-02-21	11,660	11,700	11,410	11,490	11,400	1,149
2012-02-20	11,930	12,050	11,630	11,680	21,600	1,168
2012-02-17	11,730	11,740	11,530	11,630	18,200	1,163
2012-02-16	11,430	11,820	11,330	11,430	65,100	1,143
2012-02-15	10,830	11,300	10,780	11,280	36,800	1,128
2012-02-14	10,680	10,800	10,630	10,760	8,400	1,076
2012-02-13	10,850	10,850	10,740	10,760	7,600	1,076
2012-02-10	10,930	10,930	10,750	10,800	10,600	1,080
2012-02-09	10,760	10,950	10,760	10,920	15,800	1,092
2012-02-08	10,640	10,700	10,550	10,700	27,100	1,070
2012-02-07	10,410	10,670	10,410	10,580	19,200	1,058
2012-02-06	10,490	10,550	10,350	10,370	9,100	1,037
2012-02-03	10,420	10,460	10,380	10,390	10,200	1,039
2012-02-02	10,350	10,500	10,310	10,390	11,200	1,039
2012-02-01	10,320	10,370	10,230	10,250	9,400	1,025
2012-01-31	10,160	10,390	10,120	10,270	12,800	1,027
2012-01-30	10,250	10,310	10,150	10,160	22,800	1,016
2012-01-27	10,030	10,340	10,030	10,260	53,100	1,026
2012-01-26	10,740	10,860	10,720	10,790	11,500	1,079
2012-01-25	10,770	10,880	10,650	10,860	15,800	1,086
2012-01-24	10,770	10,850	10,700	10,700	5,700	1,070
2012-01-23	10,630	10,780	10,590	10,640	10,300	1,064
2012-01-20	10,440	10,730	10,430	10,710	17,400	1,071
2012-01-19	10,100	10,300	10,020	10,270	20,400	1,027
2012-01-18	10,330	10,330	10,080	10,090	24,400	1,009
2012-01-17	10,340	10,420	10,280	10,360	9,000	1,036
2012-01-16	10,300	10,500	10,290	10,360	11,200	1,036
2012-01-13	10,460	10,460	10,160	10,340	18,500	1,034
2012-01-12	10,430	10,580	10,420	10,460	12,200	1,046
2012-01-11	10,490	10,540	10,410	10,420	15,000	1,042
2012-01-10	10,870	10,870	10,510	10,540	16,100	1,054
2012-01-06	10,750	10,770	10,600	10,630	14,300	1,063
2012-01-05	10,980	10,980	10,730	10,730	16,000	1,073
2012-01-04	10,810	10,980	10,770	10,960	25,200	1,096

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30