7974 任天堂(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	17,005	17,160	16,740	16,755	467,600	1,675.50
2015-12-29	16,365	17,015	16,365	16,945	759,700	1,694.50
2015-12-28	16,340	16,620	16,315	16,450	499,300	1,645
2015-12-25	16,095	16,340	16,075	16,220	429,600	1,622
2015-12-24	16,240	16,565	16,075	16,100	963,900	1,610
2015-12-22	16,415	16,480	16,160	16,260	699,500	1,626
2015-12-21	16,500	16,595	16,210	16,520	986,100	1,652
2015-12-18	17,020	17,500	16,755	16,775	1,101,800	1,677.50
2015-12-17	17,330	17,380	17,140	17,170	726,600	1,717
2015-12-16	17,130	17,250	16,950	17,105	1,025,300	1,710.50
2015-12-15	17,345	17,425	16,910	16,910	1,304,400	1,691
2015-12-14	17,515	17,685	17,340	17,655	631,600	1,765.50
2015-12-11	18,000	18,310	17,900	18,035	662,700	1,803.50
2015-12-10	18,360	18,435	18,065	18,215	675,500	1,821.50
2015-12-09	18,300	18,850	18,295	18,675	829,800	1,867.50
2015-12-08	18,850	18,960	18,265	18,355	867,200	1,835.50
2015-12-07	19,000	19,115	18,870	18,910	598,600	1,891
2015-12-04	19,045	19,165	18,930	18,980	663,600	1,898
2015-12-03	19,260	19,535	19,170	19,340	717,600	1,934
2015-12-02	19,190	19,385	19,095	19,330	444,600	1,933
2015-12-01	19,000	19,345	19,000	19,235	701,200	1,923.50
2015-11-30	19,190	19,200	18,905	18,905	708,900	1,890.50
2015-11-27	19,665	19,700	19,185	19,230	677,000	1,923
2015-11-26	19,530	19,865	19,530	19,680	516,200	1,968
2015-11-25	19,165	19,550	19,160	19,435	665,500	1,943.50
2015-11-24	19,300	19,420	19,215	19,325	521,500	1,932.50
2015-11-20	19,250	19,365	19,120	19,365	630,200	1,936.50
2015-11-19	19,445	19,445	19,155	19,260	567,100	1,926
2015-11-18	19,330	19,410	19,030	19,270	731,300	1,927
2015-11-17	19,655	19,685	19,235	19,250	1,027,200	1,925
2015-11-16	19,685	19,700	19,375	19,450	929,200	1,945
2015-11-13	19,970	20,300	19,835	20,185	492,900	2,018.50
2015-11-12	20,500	20,500	20,080	20,080	792,600	2,008
2015-11-11	20,400	20,660	20,370	20,530	521,500	2,053
2015-11-10	20,615	20,730	20,260	20,400	733,600	2,040
2015-11-09	20,350	20,825	20,250	20,820	1,092,100	2,082
2015-11-06	20,100	20,130	19,745	20,025	809,800	2,002.50
2015-11-05	19,800	20,015	19,715	19,925	1,040,900	1,992.50
2015-11-04	19,695	19,885	19,465	19,675	1,258,200	1,967.50
2015-11-02	19,305	19,650	18,935	19,415	1,909,400	1,941.50
2015-10-30	20,300	20,300	19,010	19,480	3,939,800	1,948
2015-10-29	23,600	23,615	20,085	20,945	3,983,200	2,094.50
2015-10-28	22,960	23,190	22,320	23,010	703,600	2,301
2015-10-27	23,900	23,925	23,210	23,235	663,600	2,323.50
2015-10-26	23,920	24,360	23,855	24,010	714,900	2,401
2015-10-23	23,700	23,850	23,580	23,615	537,700	2,361.50
2015-10-22	23,185	23,465	23,085	23,165	306,800	2,316.50
2015-10-21	23,500	23,570	22,955	23,360	628,200	2,336
2015-10-20	23,095	23,350	22,815	23,300	549,700	2,330
2015-10-19	23,175	23,470	23,005	23,270	650,600	2,327
2015-10-16	22,460	23,145	22,385	22,845	900,500	2,284.50
2015-10-15	21,480	22,095	21,310	21,975	498,500	2,197.50
2015-10-14	21,870	22,300	21,290	21,370	648,200	2,137
2015-10-13	21,390	22,110	21,335	22,045	560,600	2,204.50
2015-10-09	21,000	21,400	20,720	21,380	495,300	2,138
2015-10-08	21,105	21,140	20,755	20,830	378,700	2,083
2015-10-07	21,510	21,575	20,930	21,085	535,100	2,108.50
2015-10-06	21,800	21,970	21,370	21,445	438,200	2,144.50
2015-10-05	21,205	21,495	21,060	21,420	534,600	2,142
2015-10-02	20,510	21,025	20,295	20,925	468,000	2,092.50
2015-10-01	20,415	20,850	20,170	20,710	735,200	2,071
2015-09-30	19,710	20,230	19,640	20,060	604,900	2,006
2015-09-29	19,805	19,980	19,180	19,310	781,200	1,931
2015-09-28	20,510	20,740	19,995	20,100	623,200	2,010
2015-09-25	20,540	20,640	20,065	20,510	660,800	2,051
2015-09-24	20,600	20,875	20,180	20,180	1,071,400	2,018
2015-09-18	21,360	21,580	20,905	21,055	696,200	2,105.50
2015-09-17	21,800	21,815	20,945	21,295	1,271,500	2,129.50
2015-09-16	23,000	23,025	21,380	21,645	1,004,500	2,164.50
2015-09-15	23,105	23,175	22,525	22,620	714,700	2,262
2015-09-14	23,250	23,335	22,715	22,915	435,200	2,291.50
2015-09-11	23,000	23,705	23,000	23,070	1,143,100	2,307
2015-09-10	23,290	23,490	22,910	23,405	784,100	2,340.50
2015-09-09	23,300	23,600	22,965	23,600	798,100	2,360
2015-09-08	23,055	23,295	22,320	22,355	725,400	2,235.50
2015-09-07	22,700	23,065	22,460	22,855	683,100	2,285.50
2015-09-04	23,805	23,875	22,950	23,175	820,600	2,317.50
2015-09-03	24,180	24,305	23,445	23,515	715,200	2,351.50
2015-09-02	23,300	24,535	23,210	23,770	859,000	2,377
2015-09-01	24,835	25,170	23,800	23,865	1,068,200	2,386.50
2015-08-31	24,325	25,250	24,010	25,010	1,063,800	2,501
2015-08-28	24,490	24,685	23,700	24,170	859,800	2,417
2015-08-27	23,995	24,400	23,275	23,355	1,038,000	2,335.50
2015-08-26	22,610	23,945	22,610	23,880	1,123,100	2,388
2015-08-25	21,140	23,430	21,070	22,350	1,793,000	2,235
2015-08-24	22,690	23,100	21,765	21,790	1,819,200	2,179
2015-08-21	24,300	24,465	23,580	23,720	1,036,600	2,372
2015-08-20	25,170	25,530	24,875	24,915	780,000	2,491.50
2015-08-19	24,920	25,695	24,710	24,800	1,036,400	2,480
2015-08-18	24,490	24,895	24,355	24,750	535,500	2,475
2015-08-17	24,360	24,895	24,270	24,555	539,500	2,455.50
2015-08-14	24,045	24,180	23,550	24,025	636,900	2,402.50
2015-08-13	23,995	24,550	23,895	24,205	622,500	2,420.50
2015-08-12	24,695	25,230	23,850	24,320	1,033,400	2,432
2015-08-11	24,900	26,050	24,385	24,685	1,917,400	2,468.50
2015-08-10	23,315	24,600	23,220	24,600	1,225,500	2,460
2015-08-07	23,200	23,435	22,965	23,275	652,600	2,327.50
2015-08-06	23,000	23,180	22,875	22,950	799,300	2,295
2015-08-05	22,500	23,175	22,425	23,000	985,500	2,300
2015-08-04	22,250	22,420	22,190	22,320	677,600	2,232
2015-08-03	21,770	22,275	21,705	22,185	541,500	2,218.50
2015-07-31	22,190	22,300	21,800	21,810	758,500	2,181
2015-07-30	22,000	22,450	21,460	22,195	1,867,200	2,219.50
2015-07-29	20,945	20,970	20,500	20,500	360,700	2,050
2015-07-28	20,700	20,990	20,490	20,725	535,700	2,072.50
2015-07-27	21,400	21,425	20,770	20,835	752,000	2,083.50
2015-07-24	21,900	22,100	21,615	21,755	647,300	2,175.50
2015-07-23	21,650	21,880	21,605	21,880	571,600	2,188
2015-07-22	21,460	21,620	21,385	21,470	566,200	2,147
2015-07-21	21,100	21,880	21,050	21,755	794,800	2,175.50
2015-07-17	21,345	21,545	21,020	21,300	1,078,400	2,130
2015-07-16	20,435	21,115	20,320	21,010	1,034,500	2,101
2015-07-15	19,785	20,445	19,745	20,225	949,000	2,022.50
2015-07-14	19,965	20,045	19,625	19,735	912,100	1,973.50
2015-07-13	20,110	20,390	19,320	19,805	1,526,600	1,980.50
2015-07-10	20,000	20,345	19,490	19,515	869,400	1,951.50
2015-07-09	19,500	20,100	19,205	19,770	983,600	1,977
2015-07-08	20,305	20,585	19,840	19,840	982,000	1,984
2015-07-07	20,585	20,675	20,285	20,345	383,900	2,034.50
2015-07-06	20,400	20,580	20,235	20,235	506,600	2,023.50
2015-07-03	21,035	21,075	20,660	20,895	424,800	2,089.50
2015-07-02	21,185	21,485	21,005	21,050	623,600	2,105
2015-07-01	20,705	21,100	20,705	21,045	564,700	2,104.50
2015-06-30	20,600	20,785	20,330	20,470	956,300	2,047
2015-06-29	20,985	21,250	20,815	20,990	963,500	2,099
2015-06-26	21,490	21,935	21,440	21,780	1,209,900	2,178
2015-06-25	20,915	21,745	20,905	21,420	984,100	2,142
2015-06-24	21,000	21,090	20,765	20,880	775,300	2,088
2015-06-23	20,350	20,950	20,315	20,950	856,100	2,095
2015-06-22	19,905	20,060	19,795	20,000	515,800	2,000
2015-06-19	19,800	19,910	19,670	19,735	336,200	1,973.50
2015-06-18	19,900	20,035	19,515	19,515	575,900	1,951.50
2015-06-17	20,230	20,350	19,770	19,875	668,400	1,987.50
2015-06-16	20,490	20,580	20,325	20,350	429,100	2,035
2015-06-15	20,290	20,650	20,260	20,320	470,500	2,032
2015-06-12	19,905	20,625	19,835	20,505	996,300	2,050.50
2015-06-11	20,195	20,425	19,990	20,000	909,900	2,000
2015-06-10	20,500	20,715	20,160	20,160	772,200	2,016
2015-06-09	20,660	20,675	20,200	20,200	675,700	2,020
2015-06-08	21,065	21,080	20,760	20,820	587,000	2,082
2015-06-05	20,890	21,035	20,645	20,880	710,400	2,088
2015-06-04	21,000	21,240	20,950	21,190	485,100	2,119
2015-06-03	20,995	21,250	20,800	20,950	515,100	2,095
2015-06-02	21,500	21,810	21,035	21,095	733,700	2,109.50
2015-06-01	20,900	21,580	20,855	21,485	623,300	2,148.50
2015-05-29	20,700	21,350	20,660	21,120	1,068,600	2,112
2015-05-28	20,820	20,855	20,570	20,830	794,100	2,083
2015-05-27	21,370	21,410	20,750	20,760	1,014,900	2,076
2015-05-26	21,325	21,505	21,200	21,235	525,500	2,123.50
2015-05-25	21,450	21,785	21,195	21,410	689,300	2,141
2015-05-22	21,645	21,750	20,920	21,330	1,489,300	2,133
2015-05-21	21,765	21,860	21,630	21,630	518,400	2,163
2015-05-20	21,800	22,015	21,550	21,795	1,031,300	2,179.50
2015-05-19	22,265	22,350	21,850	22,050	915,100	2,205
2015-05-18	22,800	22,850	22,400	22,455	844,000	2,245.50
2015-05-15	22,795	23,095	22,445	22,770	997,800	2,277
2015-05-14	21,830	23,180	21,675	22,520	1,816,800	2,252
2015-05-13	20,750	22,310	20,670	22,210	1,452,500	2,221
2015-05-12	20,735	20,830	20,470	20,805	560,300	2,080.50
2015-05-11	21,015	21,105	20,425	20,595	1,344,200	2,059.50
2015-05-08	21,045	21,610	20,670	21,155	2,719,000	2,115.50
2015-05-07	19,755	19,885	19,550	19,740	861,400	1,974
2015-05-01	20,120	20,545	20,005	20,255	772,700	2,025.50
2015-04-30	20,600	20,895	20,275	20,320	659,700	2,032
2015-04-28	20,690	20,940	20,660	20,785	456,000	2,078.50
2015-04-27	20,550	20,600	20,330	20,575	538,400	2,057.50
2015-04-24	20,505	20,885	20,405	20,750	661,600	2,075
2015-04-23	20,845	20,910	20,275	20,370	815,400	2,037
2015-04-22	20,820	21,055	20,680	20,915	932,700	2,091.50
2015-04-21	20,385	20,680	20,205	20,670	682,900	2,067
2015-04-20	20,200	20,430	19,850	20,245	561,600	2,024.50
2015-04-17	20,550	20,595	20,165	20,370	1,052,700	2,037
2015-04-16	19,950	20,720	19,920	20,655	1,476,700	2,065.50
2015-04-15	19,435	20,045	19,300	19,920	1,155,700	1,992
2015-04-14	19,580	19,690	19,250	19,440	868,700	1,944
2015-04-13	18,940	19,825	18,840	19,765	1,564,500	1,976.50
2015-04-10	18,750	18,940	18,630	18,910	615,100	1,891
2015-04-09	18,935	19,050	18,770	18,860	630,200	1,886
2015-04-08	19,230	19,290	18,835	19,105	869,500	1,910.50
2015-04-07	18,905	19,280	18,905	19,085	1,098,400	1,908.50
2015-04-06	18,155	18,880	18,100	18,655	821,700	1,865.50
2015-04-03	17,655	18,245	17,580	18,245	1,126,700	1,824.50
2015-04-02	17,790	17,830	17,455	17,500	1,035,900	1,750
2015-04-01	17,655	17,985	17,470	17,835	866,500	1,783.50
2015-03-31	18,160	18,180	17,655	17,675	915,700	1,767.50
2015-03-30	18,000	18,190	17,815	18,010	1,044,500	1,801
2015-03-27	18,135	18,240	17,910	18,205	979,700	1,820.50
2015-03-26	18,385	18,750	17,820	17,995	2,508,300	1,799.50
2015-03-25	17,940	18,735	17,775	18,555	1,939,000	1,855.50
2015-03-24	18,120	18,235	17,835	17,940	1,406,000	1,794
2015-03-23	18,000	18,800	17,990	18,485	2,480,000	1,848.50
2015-03-20	18,510	18,595	17,565	17,845	3,504,600	1,784.50
2015-03-19	20,780	20,785	18,390	19,100	8,521,800	1,910
2015-03-18	17,080	17,080	17,080	17,080	117,700	1,708
2015-03-17	13,925	14,200	13,760	14,080	1,295,300	1,408
2015-03-16	13,720	14,215	13,710	13,885	1,075,000	1,388.50
2015-03-13	13,595	13,770	13,590	13,700	886,200	1,370
2015-03-12	13,320	13,475	13,215	13,470	514,900	1,347
2015-03-11	13,310	13,480	13,240	13,300	1,088,800	1,330
2015-03-10	13,835	13,855	13,405	13,510	1,014,300	1,351
2015-03-09	13,680	13,930	13,620	13,855	644,400	1,385.50
2015-03-06	13,610	13,910	13,590	13,835	1,164,700	1,383.50
2015-03-05	13,045	13,625	13,005	13,610	975,900	1,361
2015-03-04	13,025	13,085	12,895	13,005	442,600	1,300.50
2015-03-03	13,035	13,085	12,935	13,050	504,000	1,305
2015-03-02	12,850	13,020	12,850	12,975	638,700	1,297.50
2015-02-27	12,500	12,920	12,475	12,780	1,302,600	1,278
2015-02-26	12,150	12,460	12,135	12,425	492,700	1,242.50
2015-02-25	12,190	12,285	12,120	12,235	364,600	1,223.50
2015-02-24	12,125	12,200	12,015	12,200	504,500	1,220
2015-02-23	12,150	12,175	12,080	12,175	458,900	1,217.50
2015-02-20	12,130	12,140	12,015	12,095	353,500	1,209.50
2015-02-19	11,945	12,155	11,920	12,055	523,500	1,205.50
2015-02-18	11,830	11,915	11,805	11,905	476,500	1,190.50
2015-02-17	11,715	11,850	11,675	11,750	434,100	1,175
2015-02-16	11,800	11,830	11,645	11,670	688,600	1,167
2015-02-13	11,850	11,880	11,690	11,740	455,800	1,174
2015-02-12	11,930	11,975	11,825	11,850	566,400	1,185
2015-02-10	11,780	11,825	11,700	11,795	302,300	1,179.50
2015-02-09	11,915	11,930	11,630	11,740	549,400	1,174
2015-02-06	11,560	11,825	11,500	11,770	1,542,400	1,177
2015-02-05	11,420	11,500	11,255	11,290	617,400	1,129
2015-02-04	11,350	11,460	11,280	11,340	619,600	1,134
2015-02-03	11,400	11,445	11,150	11,225	720,800	1,122.50
2015-02-02	11,350	11,600	11,345	11,445	704,000	1,144.50
2015-01-30	11,295	11,590	11,140	11,430	1,468,800	1,143
2015-01-29	11,685	11,785	11,140	11,235	2,245,100	1,123.50
2015-01-28	12,230	12,360	12,130	12,300	617,400	1,230
2015-01-27	12,185	12,410	12,180	12,315	539,600	1,231.50
2015-01-26	11,850	12,110	11,830	12,095	455,300	1,209.50
2015-01-23	12,175	12,185	11,965	12,020	462,500	1,202
2015-01-22	12,080	12,125	11,950	12,060	400,500	1,206
2015-01-21	12,125	12,255	12,070	12,165	518,500	1,216.50
2015-01-20	12,010	12,230	11,975	12,185	428,800	1,218.50
2015-01-19	12,190	12,235	12,070	12,125	587,400	1,212.50
2015-01-16	11,850	11,950	11,705	11,930	617,400	1,193
2015-01-15	11,845	12,175	11,830	12,085	682,300	1,208.50
2015-01-14	12,155	12,200	11,725	11,735	959,400	1,173.50
2015-01-13	12,050	12,270	12,015	12,265	821,100	1,226.50
2015-01-09	12,155	12,455	12,155	12,205	893,800	1,220.50
2015-01-08	12,000	12,845	11,790	12,135	2,461,700	1,213.50
2015-01-07	11,800	11,965	11,765	11,865	611,300	1,186.50
2015-01-06	12,040	12,060	11,775	11,805	1,047,600	1,180.50
2015-01-05	12,515	12,550	12,300	12,320	572,700	1,232

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