7974 任天堂(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	24,370	24,635	24,320	24,540	1,199,600	2,454
2016-12-29	24,200	24,420	24,115	24,405	1,095,300	2,440.50
2016-12-28	24,415	24,585	24,225	24,345	1,312,200	2,434.50
2016-12-27	24,710	24,820	24,060	24,555	2,315,700	2,455.50
2016-12-26	23,860	24,735	23,800	24,555	2,363,800	2,455.50
2016-12-22	24,110	24,430	23,505	23,595	3,360,600	2,359.50
2016-12-21	25,000	25,110	24,455	24,530	2,214,900	2,453
2016-12-20	24,515	25,135	24,400	24,815	4,057,600	2,481.50
2016-12-19	25,000	25,430	24,340	24,540	5,629,700	2,454
2016-12-16	27,300	27,310	26,030	26,405	5,356,400	2,640.50
2016-12-15	28,200	28,320	27,320	27,575	3,090,700	2,757.50
2016-12-14	28,275	28,320	27,880	27,975	1,786,000	2,797.50
2016-12-13	29,170	29,230	28,115	28,275	3,044,500	2,827.50
2016-12-12	29,900	30,180	28,900	29,400	3,680,900	2,940
2016-12-09	28,400	29,420	28,370	29,255	4,185,700	2,925.50
2016-12-08	28,230	28,250	27,925	28,225	1,463,100	2,822.50
2016-12-07	28,000	28,360	27,775	27,980	1,830,200	2,798
2016-12-06	27,395	27,925	27,190	27,865	1,699,300	2,786.50
2016-12-05	26,850	27,315	26,650	27,070	1,347,100	2,707
2016-12-02	27,770	27,905	26,860	27,045	2,340,400	2,704.50
2016-12-01	28,000	28,130	27,860	27,940	1,601,100	2,794
2016-11-30	28,245	28,245	27,675	27,775	1,799,200	2,777.50
2016-11-29	28,090	28,090	27,745	27,990	1,164,300	2,799
2016-11-28	27,810	28,120	27,685	27,970	1,668,500	2,797
2016-11-25	27,745	27,950	27,565	27,865	1,666,700	2,786.50
2016-11-24	28,250	28,435	27,560	27,635	2,711,800	2,763.50
2016-11-22	27,465	27,880	27,430	27,855	2,230,100	2,785.50
2016-11-21	27,110	27,650	26,900	27,650	2,920,800	2,765
2016-11-18	26,600	26,840	26,185	26,815	2,644,300	2,681.50
2016-11-17	25,670	26,050	25,610	26,050	1,863,300	2,605
2016-11-16	25,460	26,215	25,370	25,550	3,217,200	2,555
2016-11-15	24,705	24,885	24,530	24,860	1,143,100	2,486
2016-11-14	24,100	24,920	23,920	24,840	1,660,800	2,484
2016-11-11	24,555	24,565	24,010	24,100	1,336,600	2,410
2016-11-10	24,060	24,550	23,900	24,410	2,427,000	2,441
2016-11-09	24,590	24,600	22,200	22,915	4,233,900	2,291.50
2016-11-08	24,695	24,845	24,390	24,420	1,031,400	2,442
2016-11-07	24,615	24,680	24,240	24,535	1,231,900	2,453.50
2016-11-04	25,000	25,070	24,360	24,400	2,154,600	2,440
2016-11-02	25,300	25,585	24,950	25,395	1,973,200	2,539.50
2016-11-01	25,430	25,590	25,210	25,445	1,350,700	2,544.50
2016-10-31	25,600	25,900	25,345	25,440	2,172,000	2,544
2016-10-28	25,095	25,625	25,010	25,590	3,218,000	2,559
2016-10-27	23,520	24,895	23,515	24,885	5,839,500	2,488.50
2016-10-26	24,540	25,000	24,410	24,520	2,351,400	2,452
2016-10-25	23,900	24,725	23,870	24,685	3,211,300	2,468.50
2016-10-24	24,900	24,900	23,940	23,970	4,382,400	2,397
2016-10-21	26,000	26,190	25,025	25,185	6,095,600	2,518.50
2016-10-20	25,940	27,270	25,810	26,950	5,201,400	2,695
2016-10-19	26,110	26,315	25,975	26,080	1,076,600	2,608
2016-10-17	26,470	26,475	25,665	25,935	2,195,300	2,593.50
2016-10-13	26,015	26,535	25,925	26,075	2,246,100	2,607.50
2016-10-12	26,115	26,335	25,845	25,865	1,488,200	2,586.50
2016-10-11	26,500	26,615	26,280	26,285	1,581,200	2,628.50
2016-10-07	26,375	26,750	26,285	26,690	1,756,300	2,669
2016-10-06	26,795	26,940	26,360	26,365	1,906,800	2,636.50
2016-10-05	26,250	26,790	26,085	26,780	2,409,500	2,678
2016-10-04	26,555	26,570	25,930	26,170	2,114,800	2,617
2016-10-03	26,800	26,890	26,285	26,445	2,022,700	2,644.50
2016-09-30	26,920	27,235	26,605	26,605	2,195,500	2,660.50
2016-09-29	27,480	27,480	26,935	27,140	2,138,400	2,714
2016-09-28	26,900	27,460	26,825	27,130	2,525,300	2,713
2016-09-27	26,415	27,135	26,400	27,035	3,011,500	2,703.50
2016-09-26	26,945	27,030	26,630	26,675	1,810,900	2,667.50
2016-09-23	26,850	27,270	26,470	27,105	3,497,000	2,710.50
2016-09-21	27,295	27,450	26,700	26,995	4,462,600	2,699.50
2016-09-20	26,650	27,775	26,555	27,315	4,749,300	2,731.50
2016-09-16	26,605	27,320	26,305	27,065	5,174,800	2,706.50
2016-09-15	25,910	26,965	25,820	26,925	5,806,600	2,692.50
2016-09-14	25,600	26,335	25,375	25,755	5,213,600	2,575.50
2016-09-13	26,910	27,080	25,590	25,625	6,017,700	2,562.50
2016-09-12	27,300	27,570	26,450	26,690	4,716,700	2,669
2016-09-09	27,550	27,935	27,265	27,625	6,268,400	2,762.50
2016-09-08	29,195	29,200	27,060	27,955	13,540,400	2,795.50
2016-09-07	23,300	24,700	23,285	24,695	5,244,000	2,469.50
2016-09-06	23,295	23,605	23,225	23,550	1,588,000	2,355
2016-09-05	24,050	24,090	23,160	23,215	3,057,000	2,321.50
2016-09-02	23,300	24,180	23,300	23,820	5,677,600	2,382
2016-09-01	22,800	23,450	22,515	23,430	2,802,200	2,343
2016-08-31	22,500	22,775	22,340	22,675	1,715,400	2,267.50
2016-08-30	22,265	22,365	22,080	22,195	1,262,900	2,219.50
2016-08-29	22,090	22,455	22,020	22,410	1,902,600	2,241
2016-08-26	22,170	22,200	21,670	21,690	1,816,700	2,169
2016-08-25	22,185	22,475	22,135	22,240	1,502,300	2,224
2016-08-24	22,585	22,775	22,115	22,385	2,442,600	2,238.50
2016-08-23	23,045	23,045	22,355	22,595	3,037,600	2,259.50
2016-08-22	22,400	22,965	22,180	22,890	3,333,800	2,289
2016-08-19	23,150	23,235	22,065	22,200	3,599,300	2,220
2016-08-18	22,500	23,325	22,265	22,895	4,856,100	2,289.50
2016-08-17	21,775	22,720	21,760	22,700	3,690,000	2,270
2016-08-16	22,065	22,225	21,715	21,720	2,080,400	2,172
2016-08-15	21,950	22,265	21,665	22,065	2,280,100	2,206.50
2016-08-12	23,000	23,065	21,930	22,000	3,714,500	2,200
2016-08-10	23,015	23,360	22,410	22,780	6,186,100	2,278
2016-08-09	21,420	22,940	21,320	22,850	9,096,300	2,285
2016-08-08	20,715	21,320	20,460	21,280	3,731,600	2,128
2016-08-05	21,300	21,340	20,600	20,715	2,796,700	2,071.50
2016-08-04	21,300	21,370	20,930	21,225	3,022,500	2,122.50
2016-08-03	20,660	21,480	20,625	21,065	5,131,700	2,106.50
2016-08-02	21,400	21,520	20,890	21,005	4,641,200	2,100.50
2016-08-01	20,585	21,450	20,100	20,965	7,300,600	2,096.50
2016-07-29	21,000	21,780	20,440	21,505	10,889,500	2,150.50
2016-07-28	22,075	22,600	20,725	21,080	14,209,600	2,108
2016-07-27	22,800	23,240	21,905	22,305	9,722,400	2,230.50
2016-07-26	22,030	23,890	21,700	23,590	16,633,600	2,359
2016-07-25	23,720	24,555	23,220	23,220	11,321,100	2,322
2016-07-22	27,300	29,920	27,170	28,220	25,412,600	2,822
2016-07-21	29,000	29,280	26,735	28,000	18,304,400	2,800
2016-07-20	29,170	29,980	26,000	27,765	26,137,300	2,776.50
2016-07-19	31,350	32,700	29,055	31,770	22,663,900	3,177
2016-07-15	26,300	27,800	25,600	27,780	17,780,100	2,778
2016-07-14	22,500	25,960	22,310	25,300	17,595,900	2,530
2016-07-13	21,840	22,510	21,010	21,830	10,446,900	2,183
2016-07-12	21,800	23,045	20,155	22,840	14,181,500	2,284
2016-07-11	18,595	20,270	18,390	20,260	7,478,900	2,026
2016-07-08	16,435	16,670	15,885	16,270	2,924,700	1,627
2016-07-07	14,390	14,945	14,230	14,935	759,700	1,493.50
2016-07-06	14,005	14,405	13,835	14,380	578,200	1,438
2016-07-05	14,695	14,800	14,390	14,490	421,200	1,449
2016-07-04	14,620	14,835	14,525	14,810	313,300	1,481
2016-07-01	14,705	14,810	14,535	14,660	441,100	1,466
2016-06-30	14,750	14,975	14,585	14,585	575,900	1,458.50
2016-06-29	14,000	14,480	13,975	14,475	660,600	1,447.50
2016-06-28	13,515	13,990	13,360	13,835	825,600	1,383.50
2016-06-27	14,000	14,240	13,725	13,865	1,030,200	1,386.50
2016-06-24	15,140	15,195	13,605	13,800	919,500	1,380
2016-06-23	14,915	15,055	14,780	14,925	422,100	1,492.50
2016-06-22	15,085	15,085	14,680	14,875	496,800	1,487.50
2016-06-21	14,740	15,155	14,630	15,090	401,700	1,509
2016-06-20	14,970	15,100	14,725	14,970	505,800	1,497
2016-06-17	14,750	14,825	14,620	14,685	599,400	1,468.50
2016-06-16	15,240	15,300	14,555	14,650	615,400	1,465
2016-06-15	15,100	15,280	14,970	15,055	448,900	1,505.50
2016-06-14	15,300	15,665	15,150	15,225	536,100	1,522.50
2016-06-13	15,805	15,840	15,355	15,355	488,200	1,535.50
2016-06-10	16,270	16,285	16,010	16,065	479,800	1,606.50
2016-06-09	16,400	16,435	16,230	16,285	397,500	1,628.50
2016-06-08	16,320	16,320	16,010	16,310	485,200	1,631
2016-06-07	15,930	16,245	15,930	16,245	429,400	1,624.50
2016-06-06	15,450	15,860	15,335	15,845	432,700	1,584.50
2016-06-03	15,580	15,820	15,575	15,820	323,300	1,582
2016-06-02	16,045	16,150	15,685	15,695	673,800	1,569.50
2016-06-01	16,200	16,335	15,950	16,055	535,000	1,605.50
2016-05-31	16,085	16,550	16,010	16,450	989,000	1,645
2016-05-30	16,025	16,035	15,750	16,000	385,000	1,600
2016-05-27	15,895	16,070	15,785	15,860	511,100	1,586
2016-05-26	16,200	16,225	15,830	15,870	276,000	1,587
2016-05-25	15,985	16,145	15,910	15,950	335,900	1,595
2016-05-24	16,055	16,055	15,755	15,785	468,000	1,578.50
2016-05-23	16,325	16,335	15,895	16,170	394,600	1,617
2016-05-20	16,160	16,400	16,045	16,365	322,800	1,636.50
2016-05-19	16,360	16,490	16,230	16,340	442,400	1,634
2016-05-18	15,915	16,370	15,885	16,130	604,400	1,613
2016-05-17	15,560	16,010	15,520	16,005	510,400	1,600.50
2016-05-16	15,540	15,845	15,450	15,605	456,900	1,560.50
2016-05-13	15,685	15,735	15,350	15,350	461,400	1,535
2016-05-12	15,005	15,565	14,910	15,565	588,500	1,556.50
2016-05-11	15,360	15,400	15,155	15,200	412,800	1,520
2016-05-10	15,250	15,400	15,015	15,170	626,100	1,517
2016-05-09	15,155	15,425	15,085	15,220	612,500	1,522
2016-05-06	14,940	15,205	14,875	14,990	815,600	1,499
2016-05-02	14,675	15,050	14,675	14,935	1,158,200	1,493.50
2016-04-28	15,550	15,790	15,040	15,155	2,191,000	1,515.50
2016-04-27	16,555	16,640	16,360	16,520	517,800	1,652
2016-04-26	16,710	16,880	16,525	16,665	575,400	1,666.50
2016-04-25	17,230	17,250	16,840	16,890	655,600	1,689
2016-04-22	17,200	17,305	16,935	17,140	749,400	1,714
2016-04-21	17,450	17,475	17,315	17,460	512,700	1,746
2016-04-20	17,210	17,545	16,935	17,220	855,100	1,722
2016-04-19	16,850	17,095	16,740	17,000	577,200	1,700
2016-04-18	16,100	16,565	16,100	16,420	558,500	1,642
2016-04-15	16,705	17,050	16,570	16,905	548,800	1,690.50
2016-04-14	16,780	17,150	16,685	16,875	1,123,900	1,687.50
2016-04-13	16,500	16,595	16,170	16,215	618,400	1,621.50
2016-04-12	15,925	16,350	15,870	16,325	575,000	1,632.50
2016-04-11	15,790	15,890	15,450	15,855	490,300	1,585.50
2016-04-08	15,250	16,000	15,205	15,795	935,400	1,579.50
2016-04-07	14,990	15,540	14,955	15,530	673,800	1,553
2016-04-06	15,010	15,240	14,825	15,095	535,500	1,509.50
2016-04-05	15,300	15,455	14,990	15,020	569,700	1,502
2016-04-04	15,260	15,730	15,180	15,370	531,500	1,537
2016-04-01	16,035	16,070	15,335	15,395	772,400	1,539.50
2016-03-31	16,400	16,555	16,000	16,000	667,100	1,600
2016-03-30	16,750	16,930	16,175	16,180	951,700	1,618
2016-03-29	16,945	16,960	16,560	16,800	808,800	1,680
2016-03-28	16,840	17,075	16,745	17,065	503,000	1,706.50
2016-03-25	16,725	17,070	16,660	16,815	525,400	1,681.50
2016-03-24	16,270	17,090	16,000	16,855	1,049,800	1,685.50
2016-03-23	16,685	16,790	16,245	16,350	1,135,200	1,635
2016-03-22	15,660	16,550	15,585	16,515	1,575,600	1,651.50
2016-03-18	15,540	15,560	15,110	15,265	898,700	1,526.50
2016-03-17	16,050	16,150	15,240	15,320	908,200	1,532
2016-03-16	15,800	16,035	15,750	15,895	443,300	1,589.50
2016-03-15	16,000	16,040	15,825	15,910	555,700	1,591
2016-03-14	16,090	16,095	15,870	15,900	642,700	1,590
2016-03-11	15,865	16,215	15,750	16,115	659,800	1,611.50
2016-03-10	16,005	16,175	15,820	16,100	624,700	1,610
2016-03-09	15,540	15,860	15,520	15,790	459,300	1,579
2016-03-08	15,600	15,980	15,430	15,825	717,700	1,582.50
2016-03-07	16,745	16,750	15,760	15,805	1,177,300	1,580.50
2016-03-04	16,640	16,710	16,490	16,665	477,600	1,666.50
2016-03-03	15,995	16,600	15,815	16,600	859,300	1,660
2016-03-02	15,890	16,080	15,475	15,940	943,800	1,594
2016-03-01	15,590	15,790	15,060	15,390	1,137,200	1,539
2016-02-29	15,245	16,350	15,110	15,815	1,688,200	1,581.50
2016-02-26	16,400	16,440	15,970	15,970	488,000	1,597
2016-02-25	16,085	16,340	16,060	16,225	483,300	1,622.50
2016-02-24	15,945	16,315	15,675	16,090	634,800	1,609
2016-02-23	16,670	16,770	16,280	16,310	652,900	1,631
2016-02-22	16,200	16,595	16,130	16,495	708,500	1,649.50
2016-02-19	16,385	16,400	15,880	16,030	580,400	1,603
2016-02-18	16,310	16,690	16,225	16,540	829,600	1,654
2016-02-17	15,935	16,290	15,295	15,610	926,000	1,561
2016-02-16	15,570	16,190	15,505	15,920	634,500	1,592
2016-02-15	15,350	15,860	15,110	15,750	902,800	1,575
2016-02-12	14,595	14,690	14,000	14,350	1,367,400	1,435
2016-02-10	15,760	16,075	14,985	15,250	1,037,800	1,525
2016-02-09	16,420	16,550	15,740	15,835	1,005,700	1,583.50
2016-02-08	16,650	17,450	16,605	17,365	662,800	1,736.50
2016-02-05	16,920	17,255	16,755	17,040	721,500	1,704
2016-02-04	16,565	17,595	16,455	17,195	1,381,700	1,719.50
2016-02-03	17,480	18,000	16,430	16,885	1,720,000	1,688.50
2016-02-02	17,105	17,300	16,930	17,175	747,400	1,717.50
2016-02-01	17,200	17,380	16,905	17,305	864,400	1,730.50
2016-01-29	15,690	16,870	15,640	16,655	1,607,900	1,665.50
2016-01-28	15,940	15,970	15,570	15,570	653,900	1,557
2016-01-27	16,200	16,250	15,690	15,780	903,800	1,578
2016-01-26	15,660	16,155	15,530	15,800	1,092,600	1,580
2016-01-25	16,335	16,390	15,845	15,965	798,100	1,596.50
2016-01-22	15,450	15,955	15,140	15,935	1,289,400	1,593.50
2016-01-21	15,000	15,755	14,740	14,750	1,219,300	1,475
2016-01-20	15,635	15,830	14,800	14,865	1,486,000	1,486.50
2016-01-19	15,595	15,990	15,400	15,990	1,492,400	1,599
2016-01-18	14,270	14,755	14,260	14,660	699,600	1,466
2016-01-15	15,125	15,300	14,740	14,870	565,800	1,487
2016-01-14	14,820	14,960	14,590	14,825	822,700	1,482.50
2016-01-13	15,180	15,620	15,105	15,395	1,142,900	1,539.50
2016-01-12	14,970	14,995	14,455	14,460	1,278,900	1,446
2016-01-08	15,150	15,745	15,125	15,370	1,024,500	1,537
2016-01-07	15,340	15,640	15,190	15,225	1,171,000	1,522.50
2016-01-06	15,900	15,940	15,030	15,160	1,810,900	1,516
2016-01-05	16,500	16,705	16,365	16,410	515,700	1,641
2016-01-04	16,550	17,180	16,550	16,655	739,400	1,665.50

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