7974 任天堂(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3043,81044,02043,50043,970621,3004,397
2019-12-2743,73044,02043,57043,810638,0004,381
2019-12-2643,47043,70043,34043,550647,0004,355
2019-12-2543,43043,53043,27043,370475,3004,337
2019-12-2443,48043,55043,06043,260638,0004,326
2019-12-2343,36043,70043,03043,260795,5004,326
2019-12-2043,02043,66042,95043,2001,532,4004,320
2019-12-1944,26044,50043,67043,7201,308,7004,372
2019-12-1844,97045,10044,25044,5001,399,7004,450
2019-12-1745,80045,98045,31045,5201,082,9004,552
2019-12-1644,99045,89044,99045,4601,592,0004,546
2019-12-1345,40045,46044,88044,9301,764,5004,493
2019-12-1245,78046,34044,74044,8701,952,4004,487
2019-12-1146,09046,75045,65045,7401,808,1004,574
2019-12-1045,10047,00045,07046,3703,282,1004,637
2019-12-0944,30045,08044,24045,0802,121,8004,508
2019-12-0643,51043,80043,23043,7601,190,6004,376
2019-12-0544,50044,52043,46043,6801,502,4004,368
2019-12-0444,62044,88043,35043,8302,519,2004,383
2019-12-0343,55044,50043,51044,3902,285,1004,439
2019-12-0242,62043,39042,56043,2401,613,3004,324
2019-11-2942,70042,80042,33042,350538,4004,235
2019-11-2842,75042,87042,48042,580663,5004,258
2019-11-2742,46042,66042,10042,530872,5004,253
2019-11-2642,50042,98042,43042,5801,264,2004,258
2019-11-2541,90042,31041,68042,2901,378,3004,229
2019-11-2242,33042,53041,47041,4902,107,5004,149
2019-11-2143,24043,30042,12043,0001,775,1004,300
2019-11-2042,44043,30042,39042,9702,103,2004,297
2019-11-1942,20042,41042,03042,330958,3004,233
2019-11-1841,44042,25041,35042,0701,272,7004,207
2019-11-1541,60041,69041,25041,280983,7004,128
2019-11-1442,28042,32041,76041,790938,3004,179
2019-11-1342,33042,50041,85042,0401,057,3004,204
2019-11-1242,10042,47042,04042,3901,015,2004,239
2019-11-1142,20042,53041,82041,9601,046,2004,196
2019-11-0842,32042,39041,80041,9601,021,2004,196
2019-11-0741,71042,37041,46042,0001,243,0004,200
2019-11-0642,93043,03041,71042,2101,861,4004,221
2019-11-0542,75043,07042,30042,7302,735,9004,273
2019-11-0140,17041,50040,17041,5004,238,3004,150
2019-10-3138,92039,04038,13038,6201,326,8003,862
2019-10-3037,70038,49037,29038,4902,268,1003,849
2019-10-2937,36038,22037,35037,7901,607,0003,779
2019-10-2836,95037,31036,81037,0201,110,1003,702
2019-10-2537,20037,42036,70036,7301,890,5003,673
2019-10-2438,28038,35037,87037,870943,7003,787
2019-10-2338,40038,49038,04038,110989,7003,811
2019-10-2138,54038,70038,19038,550808,0003,855
2019-10-1838,75039,26038,44038,6101,416,2003,861
2019-10-1739,58039,62039,06039,0601,668,6003,906
2019-10-1640,24040,63040,05040,1601,005,5004,016
2019-10-1540,00040,22039,71040,150891,7004,015
2019-10-1140,38040,39039,31039,8701,556,0003,987
2019-10-1040,80040,98040,15040,3001,200,2004,030
2019-10-0940,40040,99040,40040,890994,7004,089
2019-10-0840,50040,80040,19040,7701,016,0004,077
2019-10-0740,91040,91040,41040,410886,8004,041
2019-10-0440,80041,10040,62040,9701,117,5004,097
2019-10-0340,69040,73040,33040,4901,162,0004,049
2019-10-0240,42041,18040,42041,180967,8004,118
2019-10-0140,30041,14040,08040,9201,556,8004,092
2019-09-3039,89040,09039,75040,020997,3004,002
2019-09-2740,78040,96040,20040,3801,421,4004,038
2019-09-2640,85041,26040,53040,6601,890,8004,066
2019-09-2541,46041,50040,41040,5202,753,0004,052
2019-09-2442,58042,71042,06042,3501,331,4004,235
2019-09-2042,88042,94042,42042,8301,504,5004,283
2019-09-1942,69042,96042,30042,4601,162,9004,246
2019-09-1842,00042,60041,94042,3901,193,1004,239
2019-09-1741,50041,98041,38041,8901,018,5004,189
2019-09-1341,69041,73041,33041,6001,128,9004,160
2019-09-1241,35041,78041,26041,5801,130,0004,158
2019-09-1141,42041,57040,75041,1001,287,2004,110
2019-09-1042,00042,00041,58041,660935,4004,166
2019-09-0941,50042,10041,50041,8901,128,4004,189
2019-09-0641,40041,96041,34041,4501,355,2004,145
2019-09-0541,35041,54040,81040,9602,173,8004,096
2019-09-0440,77041,77040,73041,5802,065,1004,158
2019-09-0340,40040,64040,27040,530665,2004,053
2019-09-0240,29040,73040,26040,3801,009,7004,038
2019-08-3040,46040,58040,16040,290832,5004,029
2019-08-2940,53040,54040,10040,180702,0004,018
2019-08-2840,55040,85040,29040,3501,029,7004,035
2019-08-2740,20040,35039,95040,2501,106,8004,025
2019-08-2640,20040,44039,68039,8201,494,4003,982
2019-08-2340,22041,01040,14040,9801,400,5004,098
2019-08-2240,38040,60040,05040,180949,0004,018
2019-08-2139,80040,28039,67040,230872,2004,023
2019-08-2040,11040,20039,85040,010648,5004,001
2019-08-1940,30040,34039,92039,960842,7003,996
2019-08-1639,70040,11039,65039,720998,2003,972
2019-08-1539,00039,92038,77039,9001,714,2003,990
2019-08-1439,20040,10039,13040,0701,736,2004,007
2019-08-1338,74038,94038,34038,4101,114,6003,841
2019-08-0939,59039,83039,39039,4401,089,7003,944
2019-08-0839,40039,69039,16039,3201,053,3003,932
2019-08-0739,33039,43038,83039,1801,231,6003,918
2019-08-0637,73039,01037,66038,9401,792,0003,894
2019-08-0539,79039,85038,84039,3301,499,7003,933
2019-08-0240,84040,98039,84040,2902,278,2004,029
2019-08-0140,43041,81040,36041,4402,402,0004,144
2019-07-3139,89040,20038,83040,1002,538,3004,010
2019-07-3040,33040,60040,01040,590895,5004,059
2019-07-2940,40040,84040,16040,320848,3004,032
2019-07-2639,85040,28039,57040,220849,2004,022
2019-07-2539,96040,46039,90040,180921,1004,018
2019-07-2439,75040,02039,63039,8501,052,5003,985
2019-07-2340,46040,58039,95039,9501,175,4003,995
2019-07-2240,95040,95040,17040,2101,329,0004,021
2019-07-1941,00041,47040,97041,190895,6004,119
2019-07-1840,90041,07040,61040,9501,224,9004,095
2019-07-1741,54041,54040,91041,3501,025,1004,135
2019-07-1641,48041,71041,28041,610865,6004,161
2019-07-1242,00042,05041,46041,6501,287,8004,165
2019-07-1141,20041,78040,70041,6602,816,7004,166
2019-07-1040,33040,38039,92040,0001,247,6004,000
2019-07-0940,41040,60040,07040,540896,4004,054
2019-07-0840,84041,06040,43040,5101,063,2004,051
2019-07-0540,68040,90040,59040,750786,0004,075
2019-07-0440,62040,85040,42040,5701,035,1004,057
2019-07-0340,11040,62040,06040,6201,534,0004,062
2019-07-0240,20040,40039,95040,1401,313,0004,014
2019-07-0139,87040,30039,79040,0501,420,8004,005
2019-06-2839,20039,55039,02039,4901,455,2003,949
2019-06-2738,35039,43038,26039,3802,133,5003,938
2019-06-2638,03038,29037,61038,2501,286,4003,825
2019-06-2538,13038,53037,94038,1501,117,5003,815
2019-06-2438,29038,31037,62038,150933,5003,815
2019-06-2138,50038,64038,13038,2901,094,3003,829
2019-06-2038,20038,66038,12038,5601,346,4003,856
2019-06-1938,09038,09037,48037,8501,176,1003,785
2019-06-1837,57038,04037,48037,7001,207,5003,770
2019-06-1737,61037,89037,29037,450898,8003,745
2019-06-1437,78037,90037,41037,5701,126,9003,757
2019-06-1337,38037,47037,01037,3901,752,8003,739
2019-06-1238,70038,89037,90037,9802,438,2003,798
2019-06-1139,72039,80039,26039,3701,011,4003,937
2019-06-1039,40039,79039,10039,7001,295,7003,970
2019-06-0738,79039,28038,66039,1501,354,6003,915
2019-06-0638,88039,10038,53038,5801,128,0003,858
2019-06-0538,10038,77037,99038,7701,459,0003,877
2019-06-0438,78038,85037,60037,6501,667,2003,765
2019-06-0338,50039,10038,18038,5201,501,0003,852
2019-05-3138,30039,13038,22038,7001,549,2003,870
2019-05-3038,69038,72038,12038,4001,420,4003,840
2019-05-2938,87039,12038,48038,9601,769,7003,896
2019-05-2838,92039,20038,80039,1101,117,9003,911
2019-05-2739,10039,20038,40038,7301,203,3003,873
2019-05-2438,33039,08038,14039,0801,588,6003,908
2019-05-2338,31038,98038,25038,6301,837,1003,863
2019-05-2238,20038,54038,10038,2801,379,2003,828
2019-05-2138,00038,10037,70037,9801,388,4003,798
2019-05-2037,69038,29037,67038,2101,301,4003,821
2019-05-1737,40037,97037,21037,6901,595,2003,769
2019-05-1637,56037,73036,61036,8801,498,1003,688
2019-05-1537,37037,52037,02037,4101,124,0003,741
2019-05-1436,29037,16036,08037,0201,684,5003,702
2019-05-1337,19037,26036,67036,9901,144,5003,699
2019-05-1036,99037,43036,50037,0001,796,6003,700
2019-05-0937,21037,54036,74036,7601,477,6003,676
2019-05-0836,21037,35036,11037,1301,732,0003,713
2019-05-0738,38038,55036,92037,2202,699,2003,722
2019-04-2636,55038,28036,53038,0004,716,9003,800
2019-04-2538,49038,79038,31038,5103,227,3003,851
2019-04-2437,17038,11037,04038,0003,150,1003,800
2019-04-2338,32038,38037,01037,1703,339,9003,717
2019-04-2239,41039,56037,94038,5604,167,8003,856
2019-04-1939,35040,34038,18039,2008,919,2003,920
2019-04-1835,19035,20034,23034,3501,925,9003,435
2019-04-1734,55035,05034,45034,8301,844,0003,483
2019-04-1634,01034,67034,01034,4601,684,5003,446
2019-04-1533,97034,47033,69034,2801,848,2003,428
2019-04-1233,08033,70032,81033,6501,883,6003,365
2019-04-1132,66033,10032,66032,9501,222,1003,295
2019-04-1032,64033,23032,55032,9201,469,8003,292
2019-04-0932,80033,38032,66033,2401,685,4003,324
2019-04-0833,02033,39032,37032,6102,230,0003,261
2019-04-0532,56033,45032,55033,2102,241,4003,321
2019-04-0432,50032,75032,21032,4501,379,3003,245
2019-04-0332,00032,49031,94032,4401,414,9003,244
2019-04-0232,00032,19031,58032,0101,799,3003,201
2019-04-0132,30032,87031,81031,9201,648,4003,192
2019-03-2931,80032,24031,44031,5601,702,8003,156
2019-03-2831,35031,74030,95031,7301,912,0003,173
2019-03-2731,80031,91031,17031,3502,090,6003,135
2019-03-2631,00032,52030,79031,9003,896,7003,190
2019-03-2529,97030,49029,93030,4501,406,1003,045
2019-03-2230,69030,89030,33030,7001,953,1003,070
2019-03-2030,62030,82030,05030,4802,934,7003,048
2019-03-1931,83031,85031,30031,4901,818,1003,149
2019-03-1831,34032,04030,93032,0202,494,3003,202
2019-03-1530,54031,15030,38031,0902,455,0003,109
2019-03-1431,01031,60030,24030,2802,800,8003,028
2019-03-1330,62030,84030,17030,8402,198,8003,084
2019-03-1229,85530,85029,82030,6203,766,5003,062
2019-03-1129,66529,84029,12529,6051,679,3002,960.50
2019-03-0830,06030,17029,40529,6652,021,6002,966.50
2019-03-0730,84031,07030,43030,4801,534,1003,048
2019-03-0630,49031,22030,33031,0802,172,2003,108
2019-03-0530,14030,57030,04030,3501,706,1003,035
2019-03-0430,82031,12030,37030,4001,828,1003,040
2019-03-0130,69031,08030,51030,8901,465,7003,089
2019-02-2831,30031,34030,27030,4402,004,5003,044
2019-02-2730,52031,43030,52031,3301,956,1003,133
2019-02-2630,86030,87030,20030,4701,234,7003,047
2019-02-2530,73031,30030,13030,3202,925,4003,032
2019-02-2230,22030,32029,84030,0301,593,9003,003
2019-02-2129,87530,25029,55029,9051,767,5002,990.50
2019-02-2029,61029,85029,28529,6751,534,3002,967.50
2019-02-1929,57029,64529,08029,3751,498,7002,937.50
2019-02-1829,40529,75029,36029,6751,584,5002,967.50
2019-02-1529,60029,98029,21029,2502,238,0002,925
2019-02-1430,00030,31029,55029,8101,881,8002,981
2019-02-1329,28530,15029,28529,9951,853,8002,999.50
2019-02-1229,00029,59528,58029,2352,219,8002,923.50
2019-02-0828,84529,84528,81529,2802,130,4002,928
2019-02-0729,40029,68028,57529,3153,348,6002,931.50
2019-02-0631,02031,05029,39029,5053,722,8002,950.50
2019-02-0532,27032,43031,01031,2402,269,2003,124
2019-02-0431,48032,59031,30032,2603,265,0003,226
2019-02-0132,30032,74030,54030,7204,603,5003,072
2019-01-3133,85034,47033,60033,8302,251,0003,383
2019-01-3033,35033,50033,00033,1501,397,6003,315
2019-01-2932,40033,46032,02033,4602,510,4003,346
2019-01-2833,52033,58032,85032,9101,539,5003,291
2019-01-2533,88034,16033,70033,8901,367,1003,389
2019-01-2433,41033,90033,13033,8801,485,1003,388
2019-01-2333,23033,96033,11033,6801,625,1003,368
2019-01-2233,59033,97033,27033,7001,740,7003,370
2019-01-2134,55034,63033,67033,7401,924,5003,374
2019-01-1832,85034,02032,84033,8502,270,0003,385
2019-01-1732,37033,25032,15033,1502,692,0003,315
2019-01-1631,84031,98031,11031,9401,813,1003,194
2019-01-1530,63032,09030,61031,7302,871,4003,173
2019-01-1130,25030,38029,98030,3301,201,2003,033
2019-01-1030,35030,76029,73529,7952,021,0002,979.50
2019-01-0930,44030,98029,86530,7301,911,2003,073
2019-01-0829,71530,20029,60030,0201,662,7003,002
2019-01-0729,33029,75529,11529,6701,934,3002,967
2019-01-0428,41028,63027,42028,0302,581,0002,803

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