7974 任天堂(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	14,000	14,220	13,980	14,010	710,700	1,401
2013-12-27	13,950	14,120	13,930	14,020	591,000	1,402
2013-12-26	13,850	13,980	13,820	13,930	493,800	1,393
2013-12-25	13,660	13,880	13,660	13,810	785,000	1,381
2013-12-24	13,850	13,950	13,820	13,900	818,900	1,390
2013-12-20	13,600	13,830	13,560	13,780	1,141,800	1,378
2013-12-19	13,310	13,900	13,280	13,680	1,790,800	1,368
2013-12-18	12,660	13,040	12,660	13,030	764,400	1,303
2013-12-17	12,600	12,710	12,590	12,640	415,400	1,264
2013-12-16	12,590	12,720	12,520	12,530	415,500	1,253
2013-12-13	12,640	12,690	12,500	12,580	766,900	1,258
2013-12-12	12,500	12,760	12,470	12,700	786,300	1,270
2013-12-11	12,900	12,920	12,650	12,720	490,600	1,272
2013-12-10	12,740	12,930	12,680	12,890	405,000	1,289
2013-12-09	12,770	12,790	12,640	12,770	349,400	1,277
2013-12-06	12,510	12,660	12,470	12,630	476,800	1,263
2013-12-05	12,570	12,760	12,530	12,560	490,200	1,256
2013-12-04	12,670	12,700	12,520	12,550	858,400	1,255
2013-12-03	13,230	13,270	12,790	12,820	767,000	1,282
2013-12-02	13,150	13,270	13,080	13,140	401,900	1,314
2013-11-29	12,970	13,190	12,970	13,130	683,200	1,313
2013-11-28	13,240	13,380	12,830	12,960	924,700	1,296
2013-11-27	13,410	13,500	13,090	13,110	736,500	1,311
2013-11-26	13,740	14,070	13,450	13,450	1,212,000	1,345
2013-11-25	13,630	13,800	13,590	13,770	693,800	1,377
2013-11-22	13,300	13,550	13,220	13,540	1,081,500	1,354
2013-11-21	13,060	13,130	12,850	13,000	824,900	1,300
2013-11-20	13,030	13,110	12,990	13,060	490,400	1,306
2013-11-19	12,990	13,090	12,930	13,030	590,000	1,303
2013-11-18	13,000	13,150	12,940	13,040	609,300	1,304
2013-11-15	12,580	13,180	12,560	13,070	1,547,500	1,307
2013-11-14	12,450	12,630	12,390	12,430	578,400	1,243
2013-11-13	12,310	12,630	12,250	12,500	718,900	1,250
2013-11-12	12,100	12,310	12,070	12,310	514,500	1,231
2013-11-11	12,120	12,230	12,010	12,100	556,200	1,210
2013-11-08	11,800	12,200	11,800	12,150	773,700	1,215
2013-11-07	11,950	12,000	11,800	11,920	694,400	1,192
2013-11-06	11,660	12,070	11,620	12,040	1,161,900	1,204
2013-11-05	11,150	11,670	11,120	11,660	1,091,400	1,166
2013-11-01	10,990	11,090	10,830	11,060	653,800	1,106
2013-10-31	11,150	11,340	10,990	11,020	1,028,200	1,102
2013-10-30	11,500	11,540	11,140	11,220	1,126,200	1,122
2013-10-29	11,430	11,480	11,340	11,390	317,100	1,139
2013-10-28	11,410	11,590	11,360	11,510	372,100	1,151
2013-10-25	11,530	11,570	11,250	11,280	510,100	1,128
2013-10-24	11,430	11,590	11,360	11,570	384,400	1,157
2013-10-23	11,680	11,880	11,490	11,490	641,300	1,149
2013-10-22	11,650	11,650	11,550	11,570	266,200	1,157
2013-10-21	11,520	11,660	11,510	11,660	369,700	1,166
2013-10-18	11,660	11,730	11,420	11,470	489,300	1,147
2013-10-17	11,510	11,780	11,500	11,580	1,029,500	1,158
2013-10-16	11,250	11,360	11,230	11,360	398,900	1,136
2013-10-15	11,430	11,440	11,180	11,270	468,100	1,127
2013-10-11	11,360	11,550	11,350	11,420	668,700	1,142
2013-10-10	11,100	11,390	11,070	11,250	956,000	1,125
2013-10-09	10,850	11,050	10,730	11,000	463,400	1,100
2013-10-08	10,790	10,930	10,690	10,870	463,100	1,087
2013-10-07	10,920	10,950	10,670	10,800	475,900	1,080
2013-10-04	10,750	11,040	10,710	10,990	472,100	1,099
2013-10-03	10,760	11,000	10,730	10,890	548,800	1,089
2013-10-02	11,240	11,240	10,820	10,870	697,300	1,087
2013-10-01	11,140	11,250	11,130	11,170	478,500	1,117
2013-09-30	11,320	11,320	11,120	11,130	494,400	1,113
2013-09-27	11,500	11,530	11,410	11,420	534,100	1,142
2013-09-26	11,630	11,680	11,380	11,480	573,800	1,148
2013-09-25	11,520	11,590	11,430	11,520	436,400	1,152
2013-09-24	11,560	11,730	11,430	11,500	845,100	1,150
2013-09-20	11,480	11,730	11,350	11,560	1,493,600	1,156
2013-09-19	11,060	11,090	10,940	11,090	483,600	1,109
2013-09-18	10,960	11,060	10,910	10,930	630,200	1,093
2013-09-17	10,970	11,020	10,810	10,850	418,200	1,085
2013-09-13	10,850	10,980	10,750	10,820	573,600	1,082
2013-09-12	11,000	11,080	10,760	10,910	596,700	1,091
2013-09-11	10,870	11,030	10,720	11,000	1,020,200	1,100
2013-09-10	11,000	11,100	10,640	10,760	1,278,700	1,076
2013-09-09	11,150	11,200	10,680	10,860	2,109,300	1,086
2013-09-06	12,140	12,170	11,800	11,850	664,400	1,185
2013-09-05	12,160	12,170	12,060	12,150	499,300	1,215
2013-09-04	11,810	12,280	11,760	12,190	924,000	1,219
2013-09-03	11,540	11,930	11,540	11,860	853,700	1,186
2013-09-02	11,300	11,510	11,210	11,300	829,900	1,130
2013-08-30	11,730	11,740	11,070	11,120	1,445,500	1,112
2013-08-29	12,060	12,080	11,510	11,840	887,800	1,184
2013-08-28	12,120	12,160	11,930	11,990	513,300	1,199
2013-08-27	12,340	12,540	12,170	12,350	430,000	1,235
2013-08-26	12,210	12,310	12,160	12,220	197,500	1,222
2013-08-23	12,300	12,430	12,100	12,110	576,800	1,211
2013-08-22	12,080	12,200	12,040	12,100	311,300	1,210
2013-08-21	12,020	12,320	12,010	12,170	617,100	1,217
2013-08-20	12,260	12,380	12,030	12,030	555,300	1,203
2013-08-19	12,140	12,420	12,110	12,400	361,300	1,240
2013-08-16	12,320	12,350	12,110	12,200	456,000	1,220
2013-08-15	12,420	12,510	12,320	12,450	361,800	1,245
2013-08-14	12,660	12,880	12,390	12,630	497,100	1,263
2013-08-13	12,590	12,640	12,420	12,490	412,200	1,249
2013-08-12	12,590	12,600	12,240	12,300	606,500	1,230
2013-08-09	12,750	12,880	12,580	12,620	461,700	1,262
2013-08-08	12,900	13,170	12,600	12,680	683,800	1,268
2013-08-07	13,250	13,330	13,010	13,010	661,800	1,301
2013-08-06	12,960	13,660	12,950	13,530	1,010,100	1,353
2013-08-05	13,010	13,190	12,880	13,000	436,000	1,300
2013-08-02	13,110	13,260	12,930	13,230	764,200	1,323
2013-08-01	12,350	13,050	12,140	13,050	1,271,700	1,305
2013-07-31	12,970	13,030	12,420	12,420	962,900	1,242
2013-07-30	12,770	13,240	12,680	13,070	665,900	1,307
2013-07-29	12,960	13,350	12,820	12,870	951,500	1,287
2013-07-26	13,260	13,670	13,120	13,200	1,026,300	1,320
2013-07-25	14,020	14,080	13,430	13,470	1,036,500	1,347
2013-07-24	13,800	14,430	13,750	14,020	1,612,800	1,402
2013-07-23	14,000	14,090	13,700	13,910	1,597,800	1,391
2013-07-22	13,650	14,290	13,440	14,050	2,217,900	1,405
2013-07-19	13,250	13,750	12,900	13,510	1,936,700	1,351
2013-07-18	13,260	13,270	12,830	13,050	2,107,800	1,305
2013-07-17	12,630	13,710	12,570	13,540	2,294,800	1,354
2013-07-16	12,200	12,720	12,020	12,720	1,320,900	1,272
2013-07-12	12,170	12,400	12,060	12,080	38,500	1,208
2013-07-11	12,200	12,250	12,060	12,200	13,600	1,220
2013-07-10	12,240	12,290	11,990	12,230	33,000	1,223
2013-07-09	12,010	12,180	12,010	12,160	22,400	1,216
2013-07-08	12,100	12,250	11,660	11,790	19,400	1,179
2013-07-05	11,830	12,050	11,830	11,990	19,900	1,199
2013-07-04	11,630	11,870	11,630	11,720	11,600	1,172
2013-07-03	11,600	11,750	11,600	11,650	18,100	1,165
2013-07-02	11,740	11,770	11,520	11,660	22,200	1,166
2013-07-01	11,860	11,860	11,450	11,670	17,000	1,167
2013-06-28	11,220	11,710	11,220	11,660	47,800	1,166
2013-06-27	10,980	11,150	10,920	10,970	20,200	1,097
2013-06-26	10,820	11,180	10,790	11,000	21,900	1,100
2013-06-25	10,830	10,830	10,600	10,670	19,900	1,067
2013-06-24	10,950	11,030	10,750	10,910	14,500	1,091
2013-06-21	10,600	11,090	10,560	10,930	26,600	1,093
2013-06-20	10,820	11,010	10,820	10,840	32,200	1,084
2013-06-19	10,680	11,090	10,680	11,010	37,900	1,101
2013-06-18	10,350	10,490	10,290	10,460	21,000	1,046
2013-06-17	9,690	10,330	9,690	10,280	26,200	1,028
2013-06-14	9,520	9,840	9,520	9,540	251,700	954
2013-06-13	9,240	9,480	9,100	9,370	26,300	937
2013-06-12	9,500	9,500	9,280	9,470	22,800	947
2013-06-11	9,720	9,840	9,550	9,550	29,700	955
2013-06-10	9,470	9,780	9,360	9,780	20,600	978
2013-06-07	9,090	9,540	9,080	9,350	31,700	935
2013-06-06	9,500	9,690	9,280	9,340	29,900	934
2013-06-05	10,000	10,040	9,580	9,580	22,100	958
2013-06-04	9,780	10,000	9,610	9,970	28,400	997
2013-06-03	10,050	10,140	9,880	9,880	33,700	988
2013-05-31	10,110	10,350	10,060	10,130	21,700	1,013
2013-05-30	10,060	10,370	10,060	10,090	47,600	1,009
2013-05-29	10,350	10,580	10,300	10,360	33,100	1,036
2013-05-28	10,260	10,320	10,060	10,170	36,400	1,017
2013-05-27	10,410	10,590	10,390	10,480	22,700	1,048
2013-05-24	10,690	10,930	10,380	10,670	72,700	1,067
2013-05-23	11,120	11,210	10,390	10,390	57,700	1,039
2013-05-22	11,620	11,660	11,310	11,310	31,300	1,131
2013-05-21	11,100	11,540	11,100	11,430	27,700	1,143
2013-05-20	11,340	11,410	11,100	11,100	28,100	1,110
2013-05-17	11,330	11,330	11,150	11,220	25,200	1,122
2013-05-16	11,880	11,880	11,110	11,390	35,600	1,139
2013-05-15	11,050	11,860	10,940	11,710	94,200	1,171
2013-05-14	10,860	10,960	10,850	10,890	15,400	1,089
2013-05-13	10,930	10,960	10,810	10,880	24,900	1,088
2013-05-10	11,100	11,160	10,800	10,810	53,900	1,081
2013-05-09	10,960	11,030	10,840	10,850	13,100	1,085
2013-05-08	10,880	11,000	10,840	10,890	26,700	1,089
2013-05-07	10,970	10,980	10,810	10,840	26,400	1,084
2013-05-02	10,440	10,660	10,440	10,560	15,900	1,056
2013-05-01	10,650	10,690	10,440	10,440	24,300	1,044
2013-04-30	10,780	10,870	10,620	10,720	31,900	1,072
2013-04-26	11,070	11,180	10,540	10,550	64,700	1,055
2013-04-25	11,440	11,650	10,900	11,370	103,800	1,137
2013-04-24	11,650	12,030	11,580	12,030	44,800	1,203
2013-04-23	11,720	11,720	11,280	11,430	18,500	1,143
2013-04-22	11,680	11,760	11,570	11,640	23,000	1,164
2013-04-19	11,460	11,630	11,440	11,490	26,900	1,149
2013-04-18	11,460	11,850	11,400	11,460	53,100	1,146
2013-04-17	11,410	11,440	11,250	11,300	32,000	1,130
2013-04-16	11,150	11,460	11,100	11,330	47,900	1,133
2013-04-15	11,360	11,700	11,300	11,430	34,300	1,143
2013-04-12	11,550	11,610	11,350	11,380	56,300	1,138
2013-04-11	12,100	12,250	11,690	11,740	67,600	1,174
2013-04-10	10,750	11,880	10,740	11,880	106,600	1,188
2013-04-09	10,760	10,760	10,550	10,640	28,300	1,064
2013-04-08	10,580	10,720	10,560	10,650	88,800	1,065
2013-04-05	10,410	10,500	10,150	10,290	83,200	1,029
2013-04-04	9,800	10,100	9,660	10,060	44,300	1,006
2013-04-03	9,760	9,950	9,730	9,950	26,400	995
2013-04-02	9,760	9,860	9,650	9,760	31,700	976
2013-04-01	10,040	10,070	9,880	9,890	25,500	989
2013-03-29	10,170	10,190	9,990	10,020	45,600	1,002
2013-03-28	10,350	10,380	10,150	10,160	20,200	1,016
2013-03-27	10,110	10,250	10,000	10,210	35,900	1,021
2013-03-26	10,300	10,490	9,560	10,410	48,600	1,041
2013-03-25	10,370	10,530	10,220	10,380	44,400	1,038
2013-03-22	10,470	10,600	10,380	10,380	43,900	1,038
2013-03-21	10,600	10,700	10,500	10,530	43,700	1,053
2013-03-19	10,650	10,850	10,560	10,590	33,500	1,059
2013-03-18	10,540	10,660	10,490	10,570	38,300	1,057
2013-03-15	10,580	10,730	10,580	10,660	43,900	1,066
2013-03-14	10,850	10,850	10,400	10,550	48,900	1,055
2013-03-13	10,500	10,860	10,410	10,820	51,200	1,082
2013-03-12	10,750	10,750	10,520	10,570	57,100	1,057
2013-03-11	10,630	10,800	10,560	10,780	78,400	1,078
2013-03-08	9,900	10,340	9,900	10,330	353,900	1,033
2013-03-07	9,260	9,700	9,250	9,620	60,700	962
2013-03-06	9,310	9,320	9,170	9,180	26,200	918
2013-03-05	9,290	9,310	9,250	9,250	12,000	925
2013-03-04	9,100	9,230	9,100	9,210	15,300	921
2013-03-01	8,990	9,110	8,940	9,030	17,000	903
2013-02-28	8,950	9,050	8,920	8,990	16,300	899
2013-02-27	9,000	9,020	8,890	8,910	19,600	891
2013-02-26	8,980	9,130	8,970	9,080	19,100	908
2013-02-25	9,050	9,080	8,970	9,040	28,700	904
2013-02-22	8,790	8,980	8,790	8,900	29,600	890
2013-02-21	8,740	8,950	8,740	8,870	30,300	887
2013-02-20	8,720	8,810	8,720	8,760	21,900	876
2013-02-19	8,720	8,810	8,680	8,680	23,700	868
2013-02-18	8,520	8,810	8,510	8,810	27,400	881
2013-02-15	8,600	8,600	8,340	8,440	38,600	844
2013-02-14	8,700	8,700	8,610	8,620	13,200	862
2013-02-13	8,630	8,760	8,600	8,710	15,800	871
2013-02-12	8,750	8,810	8,670	8,680	29,700	868
2013-02-08	8,910	8,910	8,710	8,710	42,700	871
2013-02-07	8,830	8,940	8,770	8,900	30,200	890
2013-02-06	8,790	8,900	8,670	8,800	43,200	880
2013-02-05	8,740	8,800	8,690	8,710	64,700	871
2013-02-04	8,860	8,900	8,720	8,780	42,300	878
2013-02-01	9,000	9,010	8,770	8,820	51,700	882
2013-01-31	9,050	9,080	8,680	8,870	146,900	887
2013-01-30	9,520	9,600	9,350	9,350	58,000	935
2013-01-29	9,740	9,740	9,380	9,550	49,500	955
2013-01-28	9,360	10,000	9,260	9,590	103,700	959
2013-01-25	9,190	9,280	9,180	9,260	12,200	926
2013-01-24	9,080	9,170	9,040	9,060	32,100	906
2013-01-23	9,050	9,270	9,040	9,200	22,600	920
2013-01-22	9,220	9,270	9,100	9,120	25,200	912
2013-01-21	9,420	9,420	9,210	9,240	28,300	924
2013-01-18	9,550	9,600	9,340	9,380	41,600	938
2013-01-17	9,250	9,470	9,250	9,370	68,500	937
2013-01-16	9,170	9,250	9,010	9,140	27,000	914
2013-01-15	9,210	9,310	8,750	9,020	54,900	902
2013-01-11	8,710	9,090	8,680	9,060	54,300	906
2013-01-10	8,590	8,660	8,570	8,580	33,000	858
2013-01-09	8,570	8,690	8,500	8,540	57,000	854
2013-01-08	8,920	8,920	8,680	8,690	52,100	869
2013-01-07	9,210	9,210	8,950	8,950	49,100	895
2013-01-04	9,370	9,370	9,050	9,180	93,600	918

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