7974 任天堂(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	12,770	12,845	12,605	12,605	443,500	1,260.50
2014-12-29	12,835	12,875	12,585	12,645	409,300	1,264.50
2014-12-26	12,800	12,900	12,750	12,835	183,900	1,283.50
2014-12-25	12,890	12,935	12,770	12,780	229,400	1,278
2014-12-24	12,790	12,930	12,700	12,850	591,500	1,285
2014-12-22	12,750	12,785	12,525	12,655	520,900	1,265.50
2014-12-19	12,850	12,875	12,600	12,640	850,800	1,264
2014-12-18	12,700	12,820	12,575	12,655	813,800	1,265.50
2014-12-17	12,400	12,595	12,345	12,430	675,400	1,243
2014-12-16	12,760	12,870	12,480	12,505	1,075,700	1,250.50
2014-12-15	13,090	13,240	12,990	13,020	525,400	1,302
2014-12-12	13,270	13,405	13,210	13,210	1,009,000	1,321
2014-12-11	13,310	13,390	13,115	13,355	1,424,300	1,335.50
2014-12-10	13,550	13,665	13,425	13,530	1,127,500	1,353
2014-12-09	13,775	13,950	13,605	13,655	1,026,300	1,365.50
2014-12-08	14,210	14,210	13,810	13,845	1,060,000	1,384.50
2014-12-05	14,095	14,195	13,905	14,185	577,600	1,418.50
2014-12-04	14,300	14,345	13,880	13,980	697,900	1,398
2014-12-03	13,980	14,200	13,940	14,050	722,400	1,405
2014-12-02	13,800	14,060	13,755	13,800	1,023,800	1,380
2014-12-01	13,850	14,460	13,780	14,130	1,440,200	1,413
2014-11-28	13,485	13,775	13,385	13,760	815,300	1,376
2014-11-27	13,610	13,655	13,235	13,320	785,700	1,332
2014-11-26	13,180	13,500	13,150	13,425	993,900	1,342.50
2014-11-25	13,130	13,350	13,065	13,255	801,000	1,325.50
2014-11-21	12,965	12,990	12,770	12,970	419,200	1,297
2014-11-20	12,920	13,050	12,745	12,925	648,000	1,292.50
2014-11-19	13,155	13,320	12,835	12,850	934,000	1,285
2014-11-18	12,720	13,000	12,710	12,990	742,400	1,299
2014-11-17	12,905	12,970	12,540	12,570	609,800	1,257
2014-11-14	12,745	12,880	12,620	12,875	945,200	1,287.50
2014-11-13	12,520	12,560	12,345	12,525	569,200	1,252.50
2014-11-12	12,500	12,660	12,480	12,560	809,300	1,256
2014-11-11	12,180	12,440	12,145	12,370	1,003,000	1,237
2014-11-10	12,090	12,140	11,990	12,055	372,000	1,205.50
2014-11-07	12,345	12,360	12,125	12,165	437,300	1,216.50
2014-11-06	12,400	12,455	12,125	12,200	575,300	1,220
2014-11-05	12,250	12,480	12,225	12,335	898,800	1,233.50
2014-11-04	12,560	12,560	12,255	12,275	1,699,000	1,227.50
2014-10-31	11,325	11,995	11,325	11,910	1,864,000	1,191
2014-10-30	11,900	11,980	11,055	11,235	2,334,400	1,123.50
2014-10-29	11,105	11,200	11,045	11,120	529,100	1,112
2014-10-28	11,180	11,215	11,040	11,100	351,500	1,110
2014-10-27	11,070	11,235	11,045	11,180	509,300	1,118
2014-10-24	11,255	11,265	10,895	10,935	665,000	1,093.50
2014-10-23	11,225	11,270	11,060	11,185	356,600	1,118.50
2014-10-22	11,100	11,250	11,075	11,210	459,500	1,121
2014-10-21	11,000	11,130	10,900	10,985	607,200	1,098.50
2014-10-20	10,875	11,015	10,840	10,960	508,800	1,096
2014-10-17	10,830	10,895	10,650	10,695	486,600	1,069.50
2014-10-16	10,735	10,880	10,530	10,725	1,043,000	1,072.50
2014-10-15	11,065	11,105	10,900	11,075	485,100	1,107.50
2014-10-14	11,065	11,185	10,980	11,060	675,700	1,106
2014-10-10	11,155	11,255	11,090	11,185	518,700	1,118.50
2014-10-09	11,500	11,550	11,305	11,325	327,700	1,132.50
2014-10-08	11,390	11,500	11,335	11,450	372,000	1,145
2014-10-07	11,700	11,740	11,515	11,525	334,500	1,152.50
2014-10-06	11,600	11,780	11,585	11,660	695,700	1,166
2014-10-03	11,390	11,550	11,305	11,420	451,300	1,142
2014-10-02	11,600	11,645	11,490	11,495	452,700	1,149.50
2014-10-01	11,905	11,940	11,750	11,750	334,900	1,175
2014-09-30	11,980	12,025	11,855	11,930	399,500	1,193
2014-09-29	12,085	12,140	11,930	12,000	305,100	1,200
2014-09-26	12,000	12,085	11,970	12,030	382,900	1,203
2014-09-25	12,005	12,190	12,005	12,135	596,600	1,213.50
2014-09-24	12,145	12,225	11,925	11,975	712,300	1,197.50
2014-09-22	12,200	12,470	12,200	12,265	806,100	1,226.50
2014-09-19	12,210	12,280	12,130	12,165	574,600	1,216.50
2014-09-18	12,070	12,225	12,060	12,180	536,800	1,218
2014-09-17	12,115	12,180	12,005	12,005	321,000	1,200.50
2014-09-16	11,930	12,125	11,925	12,095	490,900	1,209.50
2014-09-12	11,950	12,000	11,865	11,920	563,300	1,192
2014-09-11	11,990	12,080	11,935	12,020	507,500	1,202
2014-09-10	11,790	11,940	11,785	11,935	425,900	1,193.50
2014-09-09	11,830	11,875	11,770	11,770	346,000	1,177
2014-09-08	11,825	11,835	11,610	11,775	513,900	1,177.50
2014-09-05	11,975	11,985	11,850	11,940	320,700	1,194
2014-09-04	11,955	12,060	11,900	11,920	475,800	1,192
2014-09-03	12,150	12,165	11,870	11,905	683,500	1,190.50
2014-09-02	11,750	12,145	11,745	12,075	1,111,900	1,207.50
2014-09-01	11,685	11,850	11,615	11,735	733,900	1,173.50
2014-08-29	11,400	11,575	11,375	11,530	406,500	1,153
2014-08-28	11,500	11,555	11,405	11,450	319,600	1,145
2014-08-27	11,650	11,685	11,505	11,555	352,000	1,155.50
2014-08-26	11,695	11,715	11,565	11,570	301,900	1,157
2014-08-25	11,650	11,725	11,625	11,675	253,700	1,167.50
2014-08-22	11,700	11,735	11,580	11,615	333,300	1,161.50
2014-08-21	11,605	11,675	11,520	11,600	322,700	1,160
2014-08-20	11,650	11,720	11,545	11,590	374,800	1,159
2014-08-19	11,695	11,855	11,505	11,675	1,066,200	1,167.50
2014-08-18	11,415	12,125	11,395	11,740	2,652,600	1,174
2014-08-15	11,150	11,375	11,120	11,290	576,100	1,129
2014-08-14	11,100	11,200	11,000	11,100	740,700	1,110
2014-08-13	10,965	10,990	10,880	10,970	348,400	1,097
2014-08-12	11,000	11,020	10,865	10,965	602,600	1,096.50
2014-08-11	10,990	11,030	10,925	10,990	736,000	1,099
2014-08-08	11,010	11,060	10,790	10,835	900,000	1,083.50
2014-08-07	11,075	11,135	10,970	11,085	817,600	1,108.50
2014-08-06	11,250	11,270	11,070	11,075	777,500	1,107.50
2014-08-05	11,220	11,410	11,190	11,200	811,700	1,120
2014-08-04	11,400	11,400	11,150	11,225	576,100	1,122.50
2014-08-01	11,500	11,515	11,305	11,350	1,267,500	1,135
2014-07-31	11,740	11,875	11,330	11,525	1,982,200	1,152.50
2014-07-30	12,390	12,535	12,280	12,325	432,900	1,232.50
2014-07-29	12,425	12,500	12,370	12,405	386,500	1,240.50
2014-07-28	12,650	12,715	12,405	12,440	580,100	1,244
2014-07-25	12,565	12,755	12,505	12,730	429,600	1,273
2014-07-24	12,815	12,855	12,550	12,595	867,700	1,259.50
2014-07-23	13,005	13,095	12,985	13,040	494,200	1,304
2014-07-22	12,660	13,050	12,660	12,925	960,000	1,292.50
2014-07-18	12,320	12,540	12,315	12,495	434,900	1,249.50
2014-07-17	12,600	12,740	12,550	12,560	319,500	1,256
2014-07-16	12,700	12,745	12,600	12,635	490,400	1,263.50
2014-07-15	12,550	12,570	12,455	12,530	310,900	1,253
2014-07-14	12,260	12,480	12,245	12,470	365,800	1,247
2014-07-11	12,285	12,350	12,170	12,255	683,100	1,225.50
2014-07-10	12,655	12,665	12,430	12,450	426,900	1,245
2014-07-09	12,580	12,660	12,450	12,635	477,000	1,263.50
2014-07-08	12,760	12,825	12,640	12,645	571,300	1,264.50
2014-07-07	12,800	12,950	12,735	12,860	332,200	1,286
2014-07-04	12,930	13,000	12,775	12,805	555,500	1,280.50
2014-07-03	12,660	12,875	12,555	12,765	961,100	1,276.50
2014-07-02	12,385	12,530	12,320	12,505	608,600	1,250.50
2014-07-01	12,170	12,310	12,140	12,280	526,100	1,228
2014-06-30	12,045	12,185	12,020	12,125	417,100	1,212.50
2014-06-27	12,245	12,245	11,925	12,045	407,000	1,204.50
2014-06-26	12,230	12,295	12,110	12,165	402,400	1,216.50
2014-06-25	12,305	12,365	12,195	12,210	625,200	1,221
2014-06-24	12,355	12,515	12,220	12,445	542,700	1,244.50
2014-06-23	12,595	12,595	12,370	12,390	459,000	1,239
2014-06-20	12,440	12,525	12,255	12,515	800,200	1,251.50
2014-06-19	12,340	12,425	12,190	12,410	754,300	1,241
2014-06-18	12,040	12,390	12,040	12,340	655,600	1,234
2014-06-17	11,930	12,180	11,900	12,090	800,000	1,209
2014-06-16	11,820	12,110	11,710	11,930	846,600	1,193
2014-06-13	11,525	11,775	11,515	11,730	692,200	1,173
2014-06-12	11,500	11,515	11,380	11,515	696,500	1,151.50
2014-06-11	11,865	11,940	11,555	11,690	810,600	1,169
2014-06-10	12,095	12,330	11,830	11,890	869,900	1,189
2014-06-09	11,880	12,015	11,880	11,990	511,400	1,199
2014-06-06	11,865	11,900	11,690	11,780	500,000	1,178
2014-06-05	11,925	11,985	11,840	11,900	305,500	1,190
2014-06-04	11,990	11,990	11,825	11,960	478,200	1,196
2014-06-03	11,980	12,000	11,900	11,920	358,600	1,192
2014-06-02	11,775	11,945	11,730	11,835	447,900	1,183.50
2014-05-30	11,820	11,845	11,740	11,770	426,100	1,177
2014-05-29	11,630	11,880	11,630	11,810	481,100	1,181
2014-05-28	11,815	11,905	11,715	11,745	488,000	1,174.50
2014-05-27	11,790	11,940	11,765	11,805	585,500	1,180.50
2014-05-26	11,710	11,870	11,680	11,855	588,400	1,185.50
2014-05-23	11,580	11,865	11,545	11,590	759,900	1,159
2014-05-22	11,400	11,550	11,310	11,495	655,800	1,149.50
2014-05-21	11,145	11,300	11,145	11,230	462,000	1,123
2014-05-20	11,100	11,395	11,085	11,295	620,500	1,129.50
2014-05-19	10,900	11,160	10,800	10,990	808,700	1,099
2014-05-16	11,065	11,125	10,930	10,980	541,700	1,098
2014-05-15	11,000	11,200	10,960	11,160	710,500	1,116
2014-05-14	11,180	11,270	11,080	11,160	531,900	1,116
2014-05-13	10,900	11,080	10,840	11,035	540,500	1,103.50
2014-05-12	10,675	10,920	10,655	10,715	562,000	1,071.50
2014-05-09	10,595	10,930	10,525	10,805	909,900	1,080.50
2014-05-08	10,555	10,670	10,070	10,595	1,701,000	1,059.50
2014-05-07	10,830	10,895	10,580	10,670	823,500	1,067
2014-05-02	10,990	11,180	10,930	10,970	630,600	1,097
2014-05-01	10,685	10,870	10,675	10,860	442,800	1,086
2014-04-30	10,670	10,840	10,625	10,740	570,000	1,074
2014-04-28	10,755	10,810	10,640	10,700	399,700	1,070
2014-04-25	10,920	11,045	10,610	10,755	976,400	1,075.50
2014-04-24	11,195	11,225	10,970	11,000	614,300	1,100
2014-04-23	11,160	11,190	11,010	11,135	427,500	1,113.50
2014-04-22	11,190	11,330	11,045	11,055	291,200	1,105.50
2014-04-21	11,185	11,340	11,165	11,250	306,400	1,125
2014-04-18	11,260	11,265	10,980	11,145	395,500	1,114.50
2014-04-17	11,120	11,370	11,120	11,165	575,600	1,116.50
2014-04-16	10,945	11,115	10,840	11,010	869,500	1,101
2014-04-15	11,050	11,075	10,800	10,875	650,600	1,087.50
2014-04-14	11,015	11,235	11,015	11,050	450,600	1,105
2014-04-11	11,180	11,245	11,070	11,120	496,800	1,112
2014-04-10	11,425	11,480	11,220	11,270	443,800	1,127
2014-04-09	11,480	11,525	11,140	11,305	899,800	1,130.50
2014-04-08	11,750	11,855	11,595	11,600	547,700	1,160
2014-04-07	11,835	11,980	11,740	11,835	609,000	1,183.50
2014-04-04	12,010	12,045	11,885	11,930	419,800	1,193
2014-04-03	12,185	12,210	11,980	12,010	616,300	1,201
2014-04-02	12,090	12,175	11,870	12,085	739,200	1,208.50
2014-04-01	12,340	12,350	12,045	12,150	623,900	1,215
2014-03-31	12,120	12,340	12,030	12,260	673,600	1,226
2014-03-28	11,585	12,020	11,525	11,995	759,500	1,199.50
2014-03-27	11,995	12,000	11,360	11,785	1,350,400	1,178.50
2014-03-26	11,850	12,295	11,850	12,065	1,058,200	1,206.50
2014-03-25	12,100	12,325	11,675	11,710	1,751,400	1,171
2014-03-24	11,560	12,435	11,560	12,150	1,551,100	1,215
2014-03-20	11,690	11,785	11,535	11,550	662,300	1,155
2014-03-19	11,830	11,915	11,690	11,690	630,100	1,169
2014-03-18	11,960	11,980	11,670	11,740	737,900	1,174
2014-03-17	11,820	11,985	11,805	11,885	383,300	1,188.50
2014-03-14	12,130	12,280	11,875	11,910	1,006,500	1,191
2014-03-13	12,285	12,360	12,215	12,290	402,500	1,229
2014-03-12	12,285	12,355	12,170	12,250	524,000	1,225
2014-03-11	12,330	12,395	12,250	12,395	790,800	1,239.50
2014-03-10	12,535	12,565	12,365	12,400	615,000	1,240
2014-03-07	12,700	12,725	12,525	12,625	696,800	1,262.50
2014-03-06	12,490	12,645	12,355	12,600	785,300	1,260
2014-03-05	12,765	12,875	12,550	12,570	546,000	1,257
2014-03-04	12,345	12,655	12,225	12,565	812,100	1,256.50
2014-03-03	12,355	12,500	12,160	12,335	884,900	1,233.50
2014-02-28	12,490	12,700	12,365	12,555	938,100	1,255.50
2014-02-27	12,875	12,995	12,415	12,490	1,327,800	1,249
2014-02-26	12,670	13,185	12,665	13,000	1,155,700	1,300
2014-02-25	12,630	12,750	12,570	12,725	502,900	1,272.50
2014-02-24	12,450	12,790	12,405	12,550	832,000	1,255
2014-02-21	12,405	12,680	12,400	12,580	704,500	1,258
2014-02-20	12,465	12,630	12,215	12,245	944,500	1,224.50
2014-02-19	12,335	12,665	12,330	12,610	953,700	1,261
2014-02-18	11,915	12,505	11,875	12,465	1,106,600	1,246.50
2014-02-17	11,675	11,965	11,625	11,855	748,700	1,185.50
2014-02-14	11,720	11,925	11,570	11,770	1,215,000	1,177
2014-02-13	12,150	12,205	11,580	11,715	1,711,300	1,171.50
2014-02-12	12,270	12,385	11,980	12,165	1,563,900	1,216.50
2014-02-10	11,565	12,130	11,445	12,105	1,671,200	1,210.50
2014-02-07	11,495	11,500	11,285	11,490	1,576,200	1,149
2014-02-06	11,435	11,775	11,215	11,285	2,101,600	1,128.50
2014-02-05	12,000	12,135	11,325	11,435	3,268,300	1,143.50
2014-02-04	11,955	12,165	11,885	11,900	3,179,700	1,190
2014-02-03	11,985	12,395	11,965	12,025	1,839,200	1,202.50
2014-01-31	12,205	12,560	11,950	12,150	2,004,000	1,215
2014-01-30	13,500	13,850	12,180	12,325	5,915,200	1,232.50
2014-01-29	12,585	12,885	12,235	12,880	2,406,000	1,288
2014-01-28	13,000	13,105	12,650	12,720	2,601,700	1,272
2014-01-27	13,350	13,535	13,260	13,260	1,458,400	1,326
2014-01-24	14,060	14,090	13,480	13,560	2,189,500	1,356
2014-01-23	14,200	14,440	13,770	13,850	2,997,100	1,385
2014-01-22	13,500	14,080	13,425	14,025	3,710,800	1,402.50
2014-01-21	13,500	13,695	13,265	13,415	3,231,000	1,341.50
2014-01-20	11,945	13,800	11,935	13,745	10,731,500	1,374.50
2014-01-17	15,100	15,270	14,575	14,645	1,612,600	1,464.50
2014-01-16	15,165	15,410	14,940	15,060	1,606,600	1,506
2014-01-15	15,750	15,880	15,265	15,360	1,186,800	1,536
2014-01-14	15,410	15,755	15,370	15,500	1,462,200	1,550
2014-01-10	15,310	16,150	15,230	16,080	2,124,100	1,608
2014-01-09	15,520	15,530	15,140	15,420	1,817,400	1,542
2014-01-08	14,380	16,050	14,380	15,850	3,030,500	1,585
2014-01-07	14,200	14,380	14,060	14,310	887,900	1,431
2014-01-06	14,000	14,330	13,920	14,320	1,013,000	1,432

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