7974 任天堂(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2829,03529,45528,90529,2852,044,5002,928.50
2018-12-2729,61529,70529,01529,3102,358,8002,931
2018-12-2628,50028,64027,55528,1152,921,3002,811.50
2018-12-2528,08028,58527,05527,7703,388,6002,777
2018-12-2130,00030,21028,84029,0252,824,4002,902.50
2018-12-2029,30031,03029,23030,2103,228,7003,021
2018-12-1930,88030,97029,79030,0002,642,5003,000
2018-12-1831,29031,34030,62030,9902,030,5003,099
2018-12-1732,00032,39031,50032,0701,584,0003,207
2018-12-1432,85033,02031,26031,9702,480,3003,197
2018-12-1332,80033,36032,40032,8301,794,7003,283
2018-12-1232,51033,03032,28032,6801,745,3003,268
2018-12-1133,11033,43032,54032,6202,084,7003,262
2018-12-1032,18033,56032,18032,8302,144,4003,283
2018-12-0732,33032,89031,94032,8802,168,9003,288
2018-12-0632,81033,04031,57031,9202,559,1003,192
2018-12-0532,20033,63032,15033,2801,970,5003,328
2018-12-0434,33034,59032,90033,0002,865,8003,300
2018-12-0335,06035,08034,39034,8401,441,2003,484
2018-11-3034,89034,98034,13034,6102,789,0003,461
2018-11-2934,48035,20034,35034,8602,989,8003,486
2018-11-2832,95033,70032,76033,5001,749,3003,350
2018-11-2732,91033,06032,08032,6801,807,5003,268
2018-11-2632,05032,84031,94032,3202,183,8003,232
2018-11-2231,49031,62030,71031,4102,193,1003,141
2018-11-2130,30031,54030,05031,0203,153,0003,102
2018-11-2032,20032,30031,10031,2203,177,9003,122
2018-11-1932,48033,43032,18033,1002,404,6003,310
2018-11-1634,97035,23031,35031,8604,908,6003,186
2018-11-1535,00035,37034,94035,0501,013,0003,505
2018-11-1435,49035,58035,04035,3701,286,2003,537
2018-11-1335,30035,76034,89035,5601,582,6003,556
2018-11-1236,06036,86036,05036,2901,226,1003,629
2018-11-0937,17037,56036,23036,4401,559,2003,644
2018-11-0836,80037,50036,54037,4301,890,9003,743
2018-11-0735,51036,55035,43035,9902,076,4003,599
2018-11-0635,02035,51034,74035,3401,075,8003,534
2018-11-0535,55035,86034,84034,9901,541,6003,499
2018-11-0235,21036,19035,05035,9701,927,2003,597
2018-11-0135,13035,60034,60035,3201,709,2003,532
2018-10-3135,43035,48033,61035,1603,338,4003,516
2018-10-3034,30035,45033,98035,2501,726,9003,525
2018-10-2935,50035,66034,17034,6701,910,5003,467
2018-10-2636,05036,33033,89034,8102,366,1003,481
2018-10-2535,74036,56035,44035,4501,996,5003,545
2018-10-2437,80037,88037,14037,1401,369,3003,714
2018-10-2337,80038,28037,35037,5201,139,0003,752
2018-10-2237,50038,31037,13038,0501,498,1003,805
2018-10-1939,00039,01037,70038,0702,459,3003,807
2018-10-1839,89040,18039,57039,6401,036,9003,964
2018-10-1740,00040,23039,66039,7701,203,9003,977
2018-10-1639,00039,64038,92039,5301,216,8003,953
2018-10-1539,66039,74039,07039,1901,388,2003,919
2018-10-1238,40040,15038,38040,0001,860,0004,000
2018-10-1138,05038,91037,94038,6502,027,7003,865
2018-10-1040,31040,57039,43039,9001,538,7003,990
2018-10-0941,08041,08039,99040,1401,669,8004,014
2018-10-0540,50041,29040,44041,1801,580,0004,118
2018-10-0441,77042,04040,71040,7902,612,3004,079
2018-10-0342,29042,33041,33041,3301,657,4004,133
2018-10-0242,40042,55042,00042,1801,619,6004,218
2018-10-0141,60042,23041,50042,0401,762,8004,204
2018-09-2841,29041,67041,07041,4601,617,5004,146
2018-09-2741,47041,71040,77040,8301,641,6004,083
2018-09-2641,70042,09041,18041,4001,852,4004,140
2018-09-2541,10041,64040,91041,6001,931,2004,160
2018-09-2141,70042,36041,39041,7202,877,4004,172
2018-09-2040,35042,00040,22041,9204,281,8004,192
2018-09-1939,55040,06039,46040,0002,033,7004,000
2018-09-1838,30039,35038,02039,0501,889,7003,905
2018-09-1438,16038,37037,56038,1302,065,9003,813
2018-09-1339,35039,86038,57038,7401,538,4003,874
2018-09-1239,77039,94039,22039,3401,452,3003,934
2018-09-1138,89039,35038,72039,1501,303,7003,915
2018-09-1038,48038,89038,17038,6401,372,6003,864
2018-09-0737,67038,70037,60038,5301,756,2003,853
2018-09-0638,16038,83037,71038,2203,240,5003,822
2018-09-0539,60040,03039,33039,6501,502,8003,965
2018-09-0440,15040,17039,24039,7501,758,4003,975
2018-09-0340,00040,55039,80040,0901,972,2004,009
2018-08-3139,51040,31039,17040,1602,389,7004,016
2018-08-3039,60039,99039,34039,9903,673,3003,999
2018-08-2938,56039,31038,56039,2301,691,4003,923
2018-08-2838,99039,23038,52038,6701,717,4003,867
2018-08-2737,97038,93037,96038,8501,928,2003,885
2018-08-2437,60037,87037,50037,8701,324,9003,787
2018-08-2337,77037,97037,37037,4001,434,0003,740
2018-08-2236,86037,61036,84037,5601,638,8003,756
2018-08-2136,67037,29036,39037,0002,187,5003,700
2018-08-2035,40036,75035,36036,6702,129,4003,667
2018-08-1734,50035,50034,28035,4401,814,0003,544
2018-08-1633,90035,15033,73034,5002,543,7003,450
2018-08-1535,80035,80034,45034,8502,071,5003,485
2018-08-1435,80036,01035,61035,910967,8003,591
2018-08-1336,10036,12035,42035,6801,716,7003,568
2018-08-1037,38037,45036,46036,5001,425,5003,650
2018-08-0936,61037,45036,55037,4001,259,3003,740
2018-08-0837,18037,24036,52037,1201,395,7003,712
2018-08-0737,00037,33036,72037,2401,284,0003,724
2018-08-0638,26038,34036,89036,8902,218,0003,689
2018-08-0338,56039,13038,15038,2602,153,8003,826
2018-08-0239,05039,18037,88038,2202,772,5003,822
2018-08-0138,00039,33037,71039,1004,585,8003,910
2018-07-3136,84037,44036,15036,7602,903,2003,676
2018-07-3037,65038,02037,31037,5401,142,1003,754
2018-07-2737,94038,17037,69037,9001,392,8003,790
2018-07-2637,45038,19037,25037,5802,005,5003,758
2018-07-2536,90037,23036,63037,1501,276,2003,715
2018-07-2436,24037,06036,00037,0301,468,9003,703
2018-07-2336,94037,10036,31036,3701,226,5003,637
2018-07-2037,29037,43036,94037,3201,383,3003,732
2018-07-1936,78037,36036,54037,1801,573,0003,718
2018-07-1837,84037,97036,43036,6302,335,7003,663
2018-07-1737,57037,88036,77037,3902,540,6003,739
2018-07-1336,19036,70036,01036,4801,749,3003,648
2018-07-1235,72036,04035,22035,8201,339,0003,582
2018-07-1135,34035,72034,96035,5201,361,6003,552
2018-07-1036,05036,24035,37035,5101,522,8003,551
2018-07-0935,00035,65034,84035,6001,408,6003,560
2018-07-0634,84035,06033,90034,7202,276,3003,472
2018-07-0534,31035,28034,22034,7502,143,4003,475
2018-07-0436,03036,10034,22034,5103,040,4003,451
2018-07-0336,01036,63035,76036,4301,845,6003,643
2018-07-0235,91036,58035,64035,7501,417,5003,575
2018-06-2936,37036,53035,61036,2001,465,1003,620
2018-06-2835,51036,12035,11036,0301,561,2003,603
2018-06-2736,00036,50035,52035,5501,583,3003,555
2018-06-2636,00036,42035,56036,0701,651,2003,607
2018-06-2536,20036,58036,00036,1101,159,4003,611
2018-06-2236,50036,99036,12036,4802,041,7003,648
2018-06-2137,30037,54035,93036,7202,877,4003,672
2018-06-2035,56036,75035,34036,6502,777,6003,665
2018-06-1936,45036,96035,92036,0602,420,0003,606
2018-06-1837,99038,18036,81036,9702,384,5003,697
2018-06-1537,68038,35037,45037,7603,221,7003,776
2018-06-1438,00038,13037,13037,1304,490,8003,713
2018-06-1340,62040,67038,36039,1205,565,9003,912
2018-06-1241,80041,80040,95041,7101,742,1004,171
2018-06-1141,46041,85040,80041,6401,451,6004,164
2018-06-0841,00041,88041,00041,5902,209,6004,159
2018-06-0739,50041,03039,41040,9703,024,0004,097
2018-06-0640,90040,95039,16039,6103,571,0003,961
2018-06-0540,71041,58040,54040,8603,493,3004,086
2018-06-0442,51042,75040,47040,4704,013,3004,047
2018-06-0144,51044,57043,20043,2002,180,8004,320
2018-05-3144,70045,00043,61045,0002,790,1004,500
2018-05-3042,10044,24041,96044,2404,408,0004,424
2018-05-2941,81042,56041,67042,4001,504,8004,240
2018-05-2841,90042,17041,52041,6001,719,6004,160
2018-05-2542,06042,84041,71042,4702,275,2004,247
2018-05-2442,91043,22042,43042,5102,390,6004,251
2018-05-2343,80044,20043,30043,5301,956,6004,353
2018-05-2244,50044,80043,74044,3101,766,1004,431
2018-05-2145,42045,44044,40044,5002,215,8004,450
2018-05-1846,69046,70045,58045,7001,816,3004,570
2018-05-1746,01046,64045,71046,5801,425,4004,658
2018-05-1646,25046,32045,83045,8701,063,2004,587
2018-05-1546,11046,30045,82046,000890,6004,600
2018-05-1446,17046,20045,70045,920994,4004,592
2018-05-1145,71046,20045,55046,1001,255,4004,610
2018-05-1046,38046,56045,20045,5001,707,1004,550
2018-05-0947,23047,47046,17046,2401,738,0004,624
2018-05-0846,60047,24046,48047,2401,546,5004,724
2018-05-0746,53046,59046,25046,5401,253,5004,654
2018-05-0246,16046,57046,06046,1801,379,2004,618
2018-05-0146,49046,75046,03046,1601,653,3004,616
2018-04-2745,00046,75044,97046,1703,300,4004,617
2018-04-2646,37046,42045,16045,4302,520,4004,543
2018-04-2545,98046,47045,90046,3701,848,2004,637
2018-04-2446,46046,57046,02046,3001,951,9004,630
2018-04-2346,02046,44045,54046,3002,775,3004,630
2018-04-2044,13045,99044,08045,9003,151,2004,590
2018-04-1944,55044,89044,09044,1601,508,7004,416
2018-04-1844,42044,60043,68044,4402,308,4004,444
2018-04-1744,45045,06044,17044,4201,561,7004,442
2018-04-1645,40045,45044,61044,6701,332,8004,467
2018-04-1345,16045,59044,94045,2801,570,3004,528
2018-04-1245,00045,22044,70044,7301,452,8004,473
2018-04-1145,30045,61044,69044,6901,689,3004,469
2018-04-1045,77045,83044,97045,0502,123,9004,505
2018-04-0944,70045,78044,43045,5201,875,5004,552
2018-04-0644,98045,53044,47045,1302,445,6004,513
2018-04-0545,77046,15045,09045,4802,143,9004,548
2018-04-0446,55046,63045,18045,3002,639,6004,530
2018-04-0346,82046,90046,10046,2702,875,3004,627
2018-03-3046,98047,42046,71046,8602,203,3004,686
2018-03-2946,88046,98046,35046,6601,926,7004,666
2018-03-2846,80047,31046,31046,6502,765,0004,665
2018-03-2748,09048,58047,40047,8903,015,7004,789
2018-03-2647,25047,44045,98047,3903,256,1004,739
2018-03-2347,70048,06047,42047,6702,620,1004,767
2018-03-2248,54049,08048,28048,9802,429,3004,898
2018-03-2047,87048,27047,18048,2302,837,4004,823
2018-03-1949,13049,50048,17048,3202,593,3004,832
2018-03-1649,24049,88048,97048,9903,286,2004,899
2018-03-1548,09049,18048,08049,0402,324,6004,904
2018-03-1448,40048,67047,95048,2201,720,9004,822
2018-03-1348,05048,79047,82048,7801,920,5004,878
2018-03-1248,95049,16048,16048,4002,507,0004,840
2018-03-0948,75049,00047,64048,1103,492,5004,811
2018-03-0847,04047,97046,82047,9702,810,1004,797
2018-03-0747,05047,15046,04046,1003,226,7004,610
2018-03-0647,28048,18047,18047,5203,219,1004,752
2018-03-0548,36048,43045,95046,1603,427,5004,616
2018-03-0247,10048,78047,08048,6003,120,6004,860
2018-03-0148,50048,66048,07048,1902,357,8004,819
2018-02-2849,24049,49048,82049,0802,710,4004,908
2018-02-2749,40049,78049,01049,4303,209,6004,943
2018-02-2648,95049,47048,51048,7702,728,4004,877
2018-02-2347,55048,42047,52048,3602,942,5004,836
2018-02-2247,60048,07046,87047,1802,640,1004,718
2018-02-2147,11047,94046,70047,7703,059,8004,777
2018-02-2046,59047,35046,47046,9602,297,1004,696
2018-02-1946,04046,79045,90046,7901,859,8004,679
2018-02-1646,17046,25045,55045,8402,172,2004,584
2018-02-1545,01045,91044,92045,8403,105,1004,584
2018-02-1444,58045,15043,87044,3102,988,5004,431
2018-02-1344,20045,31044,01044,4003,388,5004,440
2018-02-0942,41043,36042,20043,3303,360,6004,333
2018-02-0845,00045,10043,70044,3203,403,8004,432
2018-02-0746,00046,64044,90044,9103,676,0004,491
2018-02-0644,81045,72043,12044,4705,337,8004,447
2018-02-0546,13047,17046,06046,9102,478,9004,691
2018-02-0248,44048,75046,95047,1703,327,7004,717
2018-02-0149,80049,80047,25048,2206,367,4004,822
2018-01-3146,60048,57046,57047,9703,153,5004,797
2018-01-3047,80047,80047,01047,0102,030,9004,701
2018-01-2948,46048,60047,76047,9001,699,7004,790
2018-01-2648,37048,54047,91048,2302,092,0004,823
2018-01-2547,68048,44047,24047,7703,133,1004,777
2018-01-2449,60049,98047,95048,6403,954,8004,864
2018-01-2348,40049,77048,22049,5903,897,9004,959
2018-01-2248,15049,20048,11048,4503,836,9004,845
2018-01-1947,03048,38047,02048,3205,098,0004,832
2018-01-1846,26046,80045,80046,3604,549,8004,636
2018-01-1744,60045,40044,58045,2901,941,8004,529
2018-01-1644,90045,22044,30045,1101,873,1004,511
2018-01-1544,99045,33044,65044,8601,933,6004,486
2018-01-1244,41045,06044,32044,6202,340,6004,462
2018-01-1143,86044,14043,70044,1201,553,6004,412
2018-01-1043,39044,30043,00044,2302,446,6004,423
2018-01-0943,00043,47042,70043,1402,222,1004,314
2018-01-0543,60043,62042,50042,6102,493,9004,261
2018-01-0442,12043,25041,82043,2102,917,7004,321

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