7974 任天堂(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	65,560	66,580	65,460	65,830	784,700	6,583
2020-12-29	66,290	66,630	65,560	65,860	898,600	6,586
2020-12-28	64,920	66,150	64,670	65,880	1,189,300	6,588
2020-12-25	64,750	65,090	64,330	64,670	520,000	6,467
2020-12-24	64,870	64,870	64,010	64,730	606,100	6,473
2020-12-23	64,400	65,080	63,910	64,480	914,600	6,448
2020-12-22	65,470	66,080	63,860	64,400	1,362,500	6,440
2020-12-21	66,000	66,560	64,860	65,250	1,272,700	6,525
2020-12-18	67,540	67,740	65,520	66,720	2,259,700	6,672
2020-12-17	63,300	67,880	63,090	67,600	4,313,300	6,760
2020-12-16	61,000	63,410	60,810	63,410	2,198,000	6,341
2020-12-15	62,910	63,250	61,440	61,620	2,010,000	6,162
2020-12-14	60,580	62,500	60,580	62,230	1,935,300	6,223
2020-12-11	59,390	60,770	59,310	60,340	2,053,800	6,034
2020-12-10	58,610	59,320	58,440	59,010	1,088,200	5,901
2020-12-09	58,390	58,980	57,820	58,950	1,043,500	5,895
2020-12-08	58,000	58,640	57,630	58,390	1,058,800	5,839
2020-12-07	57,300	57,850	57,030	57,770	1,109,300	5,777
2020-12-04	56,500	57,200	56,110	56,930	880,600	5,693
2020-12-03	56,800	57,540	55,970	56,250	1,023,700	5,625
2020-12-02	57,470	57,900	56,800	57,010	1,068,500	5,701
2020-12-01	59,250	59,560	57,190	57,370	1,597,000	5,737
2020-11-30	58,700	59,380	58,570	59,260	1,628,900	5,926
2020-11-27	57,570	58,350	57,020	58,190	1,515,900	5,819
2020-11-26	56,000	57,710	55,660	57,710	1,843,500	5,771
2020-11-25	54,880	55,910	54,600	55,160	1,241,300	5,516
2020-11-24	55,130	55,140	54,260	54,990	1,197,500	5,499
2020-11-20	55,500	55,550	54,220	54,550	1,014,500	5,455
2020-11-19	53,750	54,420	53,360	54,420	1,188,600	5,442
2020-11-18	53,140	53,340	52,380	53,240	1,016,500	5,324
2020-11-17	53,710	54,440	52,760	53,190	1,348,700	5,319
2020-11-16	54,600	54,670	53,300	53,440	1,081,200	5,344
2020-11-13	54,810	54,910	53,870	54,480	1,215,000	5,448
2020-11-12	52,800	53,970	52,560	53,900	1,645,600	5,390
2020-11-11	51,310	52,410	51,200	51,680	2,449,500	5,168
2020-11-10	54,000	54,910	53,120	54,010	2,502,700	5,401
2020-11-09	58,330	58,750	56,550	56,550	1,641,500	5,655
2020-11-06	59,300	60,290	57,760	57,810	2,381,800	5,781
2020-11-05	57,360	58,420	57,340	57,910	1,279,300	5,791
2020-11-04	57,100	57,390	56,230	56,680	1,293,300	5,668
2020-11-02	57,150	58,180	57,040	57,590	837,100	5,759
2020-10-30	58,210	58,210	56,810	56,980	985,100	5,698
2020-10-29	57,490	58,100	57,020	58,100	824,000	5,810
2020-10-28	57,710	58,240	56,560	57,470	1,147,700	5,747
2020-10-27	55,270	57,030	55,190	57,030	975,000	5,703
2020-10-26	54,710	55,370	54,320	55,090	569,100	5,509
2020-10-23	55,030	55,220	54,150	55,030	1,059,400	5,503
2020-10-22	56,010	56,560	55,790	55,850	897,000	5,585
2020-10-21	57,200	57,610	56,200	56,250	896,400	5,625
2020-10-20	58,000	58,130	57,140	57,220	766,000	5,722
2020-10-19	58,100	58,360	57,760	58,240	420,200	5,824
2020-10-16	58,260	58,380	57,630	57,920	587,300	5,792
2020-10-15	59,050	59,100	58,100	58,580	627,100	5,858
2020-10-14	59,500	59,550	58,930	59,120	590,200	5,912
2020-10-13	58,980	59,440	58,730	59,390	598,600	5,939
2020-10-12	58,380	58,880	58,240	58,730	583,200	5,873
2020-10-09	58,200	58,490	57,830	58,130	561,900	5,813
2020-10-08	57,870	58,410	57,610	58,330	691,600	5,833
2020-10-07	57,620	57,860	57,350	57,860	686,800	5,786
2020-10-06	57,730	57,740	56,720	57,350	966,400	5,735
2020-10-05	57,820	57,910	56,650	56,920	1,250,900	5,692
2020-10-02	60,480	60,700	57,930	58,200	1,344,800	5,820
2020-09-30	60,400	60,640	59,660	59,660	957,400	5,966
2020-09-29	60,500	61,270	60,000	60,920	1,110,800	6,092
2020-09-28	59,760	60,320	59,440	60,100	1,069,900	6,010
2020-09-25	59,000	59,720	58,900	59,020	783,400	5,902
2020-09-24	60,000	60,120	59,090	59,220	968,300	5,922
2020-09-23	59,800	60,500	59,500	60,420	1,143,700	6,042
2020-09-18	59,220	59,730	58,980	59,700	883,200	5,970
2020-09-17	59,860	59,860	58,880	58,980	952,500	5,898
2020-09-16	59,890	59,920	59,220	59,830	757,000	5,983
2020-09-15	59,620	59,940	59,220	59,730	878,200	5,973
2020-09-14	58,950	59,420	58,580	59,250	641,800	5,925
2020-09-11	59,500	59,590	58,620	59,230	1,115,100	5,923
2020-09-10	59,000	59,600	58,750	59,030	1,322,000	5,903
2020-09-09	56,090	58,320	56,000	57,880	1,714,700	5,788
2020-09-08	58,500	58,560	56,320	57,030	1,747,100	5,703
2020-09-07	59,290	60,150	58,750	58,950	1,157,000	5,895
2020-09-04	59,410	60,210	58,950	59,800	1,610,100	5,980
2020-09-03	59,600	61,300	59,200	60,520	2,573,900	6,052
2020-09-02	59,500	59,800	58,860	59,550	1,883,500	5,955
2020-09-01	57,460	58,620	57,300	58,590	1,774,500	5,859
2020-08-31	57,090	57,200	56,120	56,740	1,171,100	5,674
2020-08-28	57,250	57,680	55,860	56,390	1,752,500	5,639
2020-08-27	57,780	57,980	57,000	57,250	1,045,200	5,725
2020-08-26	56,370	58,220	56,260	57,530	1,896,000	5,753
2020-08-25	57,700	57,750	55,820	56,030	1,980,000	5,603
2020-08-24	55,370	57,450	55,220	57,320	2,145,600	5,732
2020-08-21	53,500	54,880	53,450	54,700	1,527,500	5,470
2020-08-20	53,500	53,670	52,890	53,300	884,900	5,330
2020-08-19	53,460	53,790	53,130	53,380	1,000,300	5,338
2020-08-18	51,900	53,000	51,750	52,830	1,386,600	5,283
2020-08-17	51,350	52,190	51,320	51,550	887,600	5,155
2020-08-14	51,270	51,480	51,030	51,320	688,000	5,132
2020-08-13	50,860	51,290	50,180	51,200	1,068,700	5,120
2020-08-12	50,220	50,650	49,890	50,460	821,500	5,046
2020-08-11	50,690	50,970	49,680	50,040	1,361,500	5,004
2020-08-07	51,400	51,450	50,110	50,460	2,662,900	5,046
2020-08-06	49,500	49,500	48,710	49,190	1,113,100	4,919
2020-08-05	48,690	49,290	48,310	49,100	1,365,100	4,910
2020-08-04	47,800	48,550	47,440	47,590	1,468,000	4,759
2020-08-03	46,000	47,190	45,860	46,970	912,100	4,697
2020-07-31	47,200	47,370	46,250	46,440	907,400	4,644
2020-07-30	47,330	47,740	47,230	47,300	592,200	4,730
2020-07-29	47,250	47,400	46,870	47,270	653,800	4,727
2020-07-28	47,700	48,030	47,270	47,290	678,100	4,729
2020-07-27	47,680	48,050	47,260	47,500	782,300	4,750
2020-07-22	47,500	47,900	47,240	47,680	842,800	4,768
2020-07-21	47,790	48,410	47,610	47,870	1,184,700	4,787
2020-07-20	47,410	47,580	46,710	47,020	887,500	4,702
2020-07-17	47,830	48,050	47,330	47,650	656,100	4,765
2020-07-16	48,040	48,340	47,600	47,750	986,500	4,775
2020-07-15	48,400	48,800	47,980	48,710	867,700	4,871
2020-07-14	48,300	48,810	47,710	48,100	894,000	4,810
2020-07-13	48,780	48,950	48,230	48,800	780,400	4,880
2020-07-10	49,570	49,650	48,680	48,680	899,400	4,868
2020-07-09	50,000	50,070	49,470	49,650	992,200	4,965
2020-07-08	51,350	51,350	49,630	49,630	1,413,200	4,963
2020-07-07	50,700	51,910	50,500	51,560	1,221,600	5,156
2020-07-06	49,950	50,500	49,580	50,430	909,100	5,043
2020-07-03	48,520	50,040	48,420	50,020	1,407,100	5,002
2020-07-02	48,500	48,960	47,930	48,290	1,011,400	4,829
2020-07-01	48,340	48,420	47,640	47,790	590,900	4,779
2020-06-30	48,160	48,290	47,890	48,010	690,000	4,801
2020-06-29	48,230	48,540	47,860	48,040	611,600	4,804
2020-06-26	48,020	48,650	47,750	48,500	702,900	4,850
2020-06-25	48,630	49,050	48,150	48,270	953,300	4,827
2020-06-24	48,680	49,470	48,460	49,390	911,400	4,939
2020-06-23	50,130	50,130	49,160	49,200	1,165,800	4,920
2020-06-22	50,210	50,600	50,020	50,150	714,200	5,015
2020-06-19	50,170	50,520	49,770	50,520	1,319,000	5,052
2020-06-18	49,500	50,180	49,350	50,110	1,752,300	5,011
2020-06-17	48,210	48,970	48,130	48,740	1,376,800	4,874
2020-06-16	47,930	48,220	47,260	47,590	973,700	4,759
2020-06-15	47,520	48,210	46,860	46,970	1,209,400	4,697
2020-06-12	47,020	47,960	46,400	47,640	1,743,900	4,764
2020-06-11	45,860	47,280	45,830	47,030	2,228,900	4,703
2020-06-10	45,250	45,580	45,130	45,340	576,300	4,534
2020-06-09	44,860	45,260	44,660	45,200	594,600	4,520
2020-06-08	46,140	46,150	44,840	45,070	1,041,000	4,507
2020-06-05	45,450	45,960	45,400	45,850	999,000	4,585
2020-06-04	44,990	45,240	44,650	45,240	1,117,700	4,524
2020-06-03	43,950	44,760	43,860	44,630	1,134,900	4,463
2020-06-02	44,140	44,340	43,930	44,070	787,400	4,407
2020-06-01	44,270	44,590	44,120	44,460	1,129,700	4,446
2020-05-29	44,190	44,460	43,530	43,540	1,349,600	4,354
2020-05-28	43,890	44,170	43,510	43,860	1,009,300	4,386
2020-05-27	44,300	44,440	43,910	44,100	879,500	4,410
2020-05-26	44,620	44,720	44,370	44,600	649,200	4,460
2020-05-25	45,150	45,250	44,420	44,600	598,300	4,460
2020-05-22	45,060	45,220	44,660	44,880	628,100	4,488
2020-05-21	44,490	45,220	44,330	45,060	986,800	4,506
2020-05-20	44,200	44,630	44,150	44,210	894,100	4,421
2020-05-19	44,340	44,430	43,630	43,980	1,118,100	4,398
2020-05-18	45,180	45,340	44,420	44,550	722,500	4,455
2020-05-15	44,700	45,090	44,450	45,010	796,700	4,501
2020-05-14	44,420	45,250	44,410	44,770	819,400	4,477
2020-05-13	44,680	45,000	44,330	45,000	823,100	4,500
2020-05-12	44,050	45,090	44,050	44,850	1,304,100	4,485
2020-05-11	44,370	44,380	43,100	43,640	1,431,800	4,364
2020-05-08	45,340	45,500	43,510	44,300	2,483,700	4,430
2020-05-07	45,110	46,100	45,000	46,100	1,507,900	4,610
2020-05-01	44,800	45,250	44,530	44,650	1,033,100	4,465
2020-04-30	45,730	45,790	44,520	44,650	1,775,900	4,465
2020-04-28	46,250	46,580	45,940	46,220	924,500	4,622
2020-04-27	46,790	47,150	46,710	46,840	802,000	4,684
2020-04-24	46,410	46,990	46,390	46,900	832,700	4,690
2020-04-23	47,200	47,270	46,440	46,660	1,024,400	4,666
2020-04-22	47,000	47,090	46,210	46,980	1,597,000	4,698
2020-04-21	45,310	46,380	45,260	46,030	1,229,700	4,603
2020-04-20	46,660	46,810	45,800	45,930	1,163,800	4,593
2020-04-17	47,000	47,100	46,070	46,830	1,711,600	4,683
2020-04-16	46,450	47,170	46,370	47,000	1,385,600	4,700
2020-04-15	45,990	46,930	45,900	46,730	1,754,400	4,673
2020-04-14	44,590	45,500	44,360	45,480	1,417,700	4,548
2020-04-13	44,500	44,750	44,100	44,310	819,000	4,431
2020-04-10	43,370	44,500	43,280	44,370	1,291,200	4,437
2020-04-09	43,450	43,730	43,050	43,730	1,237,600	4,373
2020-04-08	43,000	43,640	42,700	43,590	1,690,300	4,359
2020-04-07	43,250	43,500	42,370	43,190	1,728,500	4,319
2020-04-06	42,350	43,200	42,190	42,920	1,537,100	4,292
2020-04-03	41,870	42,280	41,570	41,880	1,244,500	4,188
2020-04-02	42,510	42,670	41,110	41,330	1,675,600	4,133
2020-04-01	41,800	42,690	41,510	41,950	1,917,600	4,195
2020-03-31	41,560	42,490	41,150	41,610	1,926,000	4,161
2020-03-30	39,470	40,990	39,160	40,930	1,480,200	4,093
2020-03-27	40,000	40,400	39,430	40,400	1,620,000	4,040
2020-03-26	39,230	39,980	38,850	39,730	1,408,000	3,973
2020-03-25	39,500	39,640	38,970	39,640	1,510,900	3,964
2020-03-24	38,810	38,890	38,160	38,610	1,513,700	3,861
2020-03-23	37,400	38,430	37,110	37,810	1,910,900	3,781
2020-03-19	35,510	37,500	35,510	37,230	2,465,200	3,723
2020-03-18	35,360	36,320	35,250	35,510	1,854,200	3,551
2020-03-17	32,500	35,360	32,200	34,880	3,190,700	3,488
2020-03-16	33,900	34,860	32,930	32,950	2,157,800	3,295
2020-03-13	33,080	34,500	31,880	33,220	3,190,900	3,322
2020-03-12	35,000	35,360	33,950	34,820	2,118,300	3,482
2020-03-11	36,060	36,860	35,410	35,470	1,506,400	3,547
2020-03-10	35,000	36,520	33,980	36,190	2,255,000	3,619
2020-03-09	36,480	36,740	35,630	35,930	2,032,600	3,593
2020-03-06	37,700	38,090	37,070	37,410	1,273,600	3,741
2020-03-05	37,900	38,170	37,410	37,920	1,232,400	3,792
2020-03-04	36,430	37,600	36,430	37,250	1,088,000	3,725
2020-03-03	37,850	37,990	36,680	36,800	1,860,600	3,680
2020-03-02	36,100	37,890	35,900	37,090	2,147,900	3,709
2020-02-28	36,800	37,250	36,080	36,270	2,299,600	3,627
2020-02-27	38,580	38,840	38,000	38,190	1,111,300	3,819
2020-02-26	39,230	39,230	38,450	38,960	1,119,500	3,896
2020-02-25	38,100	39,490	38,100	39,230	1,301,200	3,923
2020-02-21	40,000	40,050	39,860	39,950	915,500	3,995
2020-02-20	40,500	40,540	40,020	40,100	738,300	4,010
2020-02-19	39,920	40,210	39,830	40,050	918,700	4,005
2020-02-18	39,900	39,970	39,710	39,790	694,200	3,979
2020-02-17	39,840	40,150	39,670	40,000	928,200	4,000
2020-02-14	39,980	40,030	39,500	39,840	934,000	3,984
2020-02-13	40,400	40,470	40,040	40,190	878,600	4,019
2020-02-12	40,600	40,720	40,400	40,560	761,000	4,056
2020-02-10	40,300	40,840	40,290	40,650	899,900	4,065
2020-02-07	40,720	40,890	40,410	40,500	1,186,900	4,050
2020-02-06	40,790	41,100	40,470	40,900	1,330,700	4,090
2020-02-05	40,740	40,920	40,210	40,430	926,500	4,043
2020-02-04	40,000	40,210	39,640	40,100	1,296,700	4,010
2020-02-03	38,670	40,130	38,000	40,040	2,607,200	4,004
2020-01-31	41,120	41,250	40,170	40,770	2,577,800	4,077
2020-01-30	42,800	42,800	41,920	42,270	1,150,300	4,227
2020-01-29	42,590	42,870	42,400	42,720	815,200	4,272
2020-01-28	42,080	42,660	41,970	42,600	975,800	4,260
2020-01-27	43,080	43,110	42,310	42,400	972,100	4,240
2020-01-24	43,700	43,880	43,510	43,700	840,600	4,370
2020-01-23	43,320	43,560	43,170	43,530	863,700	4,353
2020-01-22	43,210	43,350	43,060	43,320	702,200	4,332
2020-01-21	43,000	43,250	42,960	43,110	562,800	4,311
2020-01-20	43,090	43,290	42,980	42,990	817,500	4,299
2020-01-17	43,170	43,230	42,900	42,990	763,600	4,299
2020-01-16	42,940	43,040	42,700	42,960	698,700	4,296
2020-01-15	43,000	43,300	42,880	43,070	755,900	4,307
2020-01-14	43,850	43,940	42,940	43,200	1,203,500	4,320
2020-01-10	43,220	43,780	43,140	43,440	826,300	4,344
2020-01-09	43,550	43,600	43,160	43,380	1,030,800	4,338
2020-01-08	42,500	42,840	41,610	42,640	1,484,400	4,264
2020-01-07	43,040	43,500	42,890	42,940	1,167,600	4,294
2020-01-06	43,010	43,090	42,510	42,740	1,154,600	4,274

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