[7974 大証1部] 任天堂 日足 時系列データ

[7974 大証1部] 任天堂 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1212200.0012390.0012050.0012050.006640008107548000
2013-07-1112100.0012250.0012050.0012120.005523006716984000
2013-07-1012200.0012300.0011980.0012250.005530006723295000
2013-07-0912030.0012200.0012000.0012200.006184007485426000
2013-07-0812150.0012270.0011780.0011840.006945008367204000
2013-07-0511830.0012080.0011820.0011970.007701009210551000
2013-07-0411700.0011880.0011670.0011760.004809005649285000
2013-07-0311660.0011770.0011610.0011630.006761007903977000
2013-07-0211750.0011760.0011490.0011530.0093770010885590000
2013-07-0111820.0011840.0011430.0011750.008392009753489000
2013-06-2811200.0011730.0011180.0011700.00126800014642349000
2013-06-2711020.0011170.0010900.0010940.007804008584868000
2013-06-2610840.0011180.0010770.0010980.008966009863758000
2013-06-2510800.0010860.0010580.0010620.008443009039424000
2013-06-2410960.0011030.0010730.0010950.008042008773441000
2013-06-2110600.0011080.0010580.0010750.00107420011693908000
2013-06-2010860.0011020.0010810.0010940.007370008031167000
2013-06-1910620.0011090.0010620.0011000.00106370011587068000
2013-06-1810350.0010500.0010270.0010500.006372006633386000
2013-06-179670.0010440.009670.0010440.00121260012356317000
2013-06-149630.009840.009550.009550.006638006423370000
2013-06-139300.009500.009100.009350.007596007078270000
2013-06-129500.009510.009270.009500.006950006547699000
2013-06-119760.009860.009540.009730.006050005855684000
2013-06-109500.009940.009360.009940.006789006536192000
2013-06-079160.009580.009070.009300.008692008039455000
2013-06-069500.009710.009230.009230.007090006691357000
2013-06-0510030.0010030.009570.009660.007091006949045000
2013-06-049850.0010030.009700.0010030.004961004895729000
2013-06-0310020.0010130.009870.009980.005664005639893000
2013-05-3110130.0010390.0010060.0010070.005329005413038000
2013-05-3010140.0010390.0010050.0010120.005009005101120000
2013-05-2910350.0010580.0010230.0010230.006654006933849000
2013-05-2810280.0010310.0010040.0010230.006459006596294000
2013-05-2710430.0010590.0010390.0010490.005472005741913000
2013-05-2410840.0010940.0010350.0010600.0095890010280724000
2013-05-2311140.0011250.0010400.0010500.00125700013568756000
2013-05-2211650.0011670.0011210.0011220.007652008760883000
2013-05-2111100.0011550.0011090.0011420.008727009928727000
2013-05-2011340.0011410.0011110.0011120.006157006924897000
2013-05-1711240.0011340.0011150.0011200.004732005321467000
2013-05-1611890.0011890.0011090.0011340.0096430011002193000
2013-05-1511200.0011870.0011060.0011790.00199450023222520000
2013-05-1410840.0010960.0010830.0010910.004366004755368000
2013-05-1310940.0010950.0010800.0010940.004297004672215000
2013-05-1011090.0011150.0010790.0010900.006286006879011000
2013-05-0911000.0011030.0010840.0010890.004411004814611000
2013-05-0810880.0010990.0010820.0010960.005209005691417000
2013-05-0710880.0010980.0010800.0010870.005229005679589000
2013-05-0210450.0010670.0010400.0010660.005019005305704000
2013-05-0110660.0010700.0010420.0010460.005623005920152000
2013-04-3010740.0010870.0010650.0010800.007176007727288000
2013-04-2611110.0011180.0010510.0010570.00167540018031508000
2013-04-2511350.0011650.0010870.0011240.00295620033320071000
2013-04-2411600.0012050.0011550.0011950.00142900016979666000
2013-04-2311740.0011740.0011380.0011420.004333004985639000
2013-04-2211710.0011800.0011580.0011630.005366006264913000
2013-04-1911500.0011630.0011410.0011540.005125005902263000
2013-04-1811450.0011870.0011350.0011410.0087660010158396000
2013-04-1711430.0011440.0011220.0011340.003438003893978000
2013-04-1611130.0011470.0011100.0011290.005080005744675000
2013-04-1511350.0011710.0011270.0011470.006665007673264000
2013-04-1211550.0011600.0011330.0011400.007770008886493000
2013-04-1112150.0012240.0011690.0011690.00162690019337768000
2013-04-1010740.0011980.0010720.0011850.00231790026476761000
2013-04-0910720.0010740.0010550.0010720.005404005752182000
2013-04-0810570.0010720.0010520.0010650.007527008004795000
2013-04-0510400.0010510.0010290.0010320.008433008731145000
2013-04-049810.0010170.009650.0010150.006874006786937000
2013-04-039760.009980.009720.009950.004833004764897000
2013-04-029760.009880.009620.009820.005621005491809000
2013-04-0110030.0010080.009870.009910.004864004855407000
2013-03-2910180.0010220.009970.0010110.005591005630232000
2013-03-2810320.0010370.0010140.0010150.005420005554518000
2013-03-2710020.0010300.009980.0010260.008068008161708000
2013-03-2610310.0010500.0010280.0010280.006101006331230000
2013-03-2510370.0010520.0010300.0010350.005805006042805000
2013-03-2210470.0010600.0010380.0010380.006775007098450000
2013-03-2110640.0010740.0010500.0010560.00130350013775801000
2013-03-1910630.0010850.0010550.0010560.007799008321080000
2013-03-1810560.0010690.0010490.0010550.007664008106359000
2013-03-1510580.0010770.0010560.0010700.00104730011170196000
2013-03-1410850.0010850.0010400.0010560.00127670013470867000
2013-03-1310490.0010860.0010410.0010860.00120770012912050000
2013-03-1210740.0010740.0010520.0010590.00136100014449389000
2013-03-1110670.0010850.0010540.0010770.00175590018749571000
2013-03-089900.0010370.009850.0010370.00253560025721617000
2013-03-079260.009700.009250.009600.00178260016959688000
2013-03-069310.009320.009170.009190.006276005797233000
2013-03-059270.009320.009230.009280.006686006199318000
2013-03-049100.009240.009090.009210.007499006882012000
2013-03-018970.009100.008930.009070.005209004700129000
2013-02-288940.009070.008920.008960.006205005582756000
2013-02-279020.009030.008880.008930.007305006549803000
2013-02-268990.009140.008970.009070.007356006664612000
2013-02-259030.009120.008950.009120.008003007223857000
2013-02-228810.008980.008800.008930.008068007196520000
2013-02-218740.008950.008730.008860.009858008752237000
2013-02-208720.008810.008710.008740.006686005861243000
2013-02-198710.008820.008680.008680.005363004683944000
2013-02-188510.008820.008500.008760.0011419009928420000
2013-02-158600.008610.008330.008470.00123210010426867000
2013-02-148680.008690.008600.008610.007328006326397000
2013-02-138610.008760.008600.008700.008951007773023000
2013-02-128750.008830.008660.008660.007831006831395000
2013-02-088900.008900.008680.008680.0010686009365918000
2013-02-078830.008950.008760.008920.009498008406476000
2013-02-068780.008910.008660.008840.00154290013564150000
2013-02-058730.008800.008670.008700.009053007908243000
2013-02-048860.008900.008720.008850.00116610010270128000
2013-02-018990.009000.008770.008800.00169500015042063000
2013-01-318900.009080.008670.008920.00404300035940313000
2013-01-309580.009630.009340.009350.00137000012932896000
2013-01-299760.009810.009370.009580.00161360015432879000
2013-01-289350.0010070.009230.009630.00291960028325601000
2013-01-259180.009310.009160.009310.007047006517594000
2013-01-249150.009180.009030.009120.006454005864603000
2013-01-239050.009280.009030.009230.007876007227278000
2013-01-229230.009310.009070.009070.007837007179805000
2013-01-219400.009430.009200.009210.007961007401007000
2013-01-189590.009590.009330.009390.00158660014994727000
2013-01-179270.009480.009220.009480.00184250017238401000
2013-01-169200.009280.009010.009140.00175360016066058000
2013-01-159200.009310.008910.009000.00146490013306761000
2013-01-118700.009100.008670.009070.00221100019710909000
2013-01-108610.008670.008560.008590.008834007599780000
2013-01-098560.008690.008500.008520.00145850012508801000
2013-01-088900.008900.008680.008700.00117120010248388000
2013-01-079200.009200.008930.008980.0010726009704659000
2013-01-049360.009410.009040.009170.00145850013410533000
2012-12-288860.009170.008810.009170.00135630012221189000
2012-12-278620.008830.008610.008760.007262006339792000
2012-12-268670.008690.008520.008580.004648003999335000
2012-12-258610.008740.008590.008620.005033004350389000
2012-12-218730.008810.008550.008550.0010878009410571000
2012-12-208980.008980.008680.008730.00126110011073968000
2012-12-199040.009140.008930.008970.00112490010140784000
2012-12-188830.009020.008820.008950.008457007559309000
2012-12-178940.008940.008720.008910.00115830010229021000
2012-12-149020.009030.008700.008730.00155700013790398000
2012-12-139190.009190.009030.009070.008679007886782000
2012-12-128980.009000.008830.008990.0010439009328178000
2012-12-119020.009050.008790.008800.00207530018462287000
2012-12-109630.009700.009210.009240.00132230012482175000
2012-12-079760.009770.009650.009690.006552006354346000
2012-12-069810.009840.009710.009770.005407005287782000
2012-12-059830.009870.009700.009760.005513005385591000
2012-12-049650.009950.009610.009840.007705007559849000
2012-12-0310070.0010070.009650.009700.009284009122443000
2012-11-3010160.0010200.009860.009880.006976006979865000
2012-11-2910030.0010140.009980.0010090.004277004303840000
2012-11-2810060.0010210.009980.0010010.006273006303681000
2012-11-2710470.0010490.0010130.0010130.007865008069534000
2012-11-2610460.0010500.0010310.0010390.004846005043860000
2012-11-2210350.0010440.0010290.0010380.007880008180387000
2012-11-2110390.0010480.0010070.0010200.009355009568349000
2012-11-2010700.0010730.0010280.0010290.006954007245484000
2012-11-1910990.0011010.0010460.0010690.00121180012957294000
2012-11-1610470.0010620.0010380.0010550.0096260010115933000
2012-11-1510330.0010440.0010240.0010400.007660007935998000
2012-11-149840.0010230.009840.0010230.005620005672984000
2012-11-139640.009900.009630.009900.005728005603558000
2012-11-129720.009770.009500.009500.004623004448041000
2012-11-099950.009950.009730.009820.005482005391092000
2012-11-0810060.0010120.0010000.0010040.002888002897365000
2012-11-0710080.0010200.0010060.0010130.004137004188069000
2012-11-0610030.0010130.009980.0010060.002695002707887000
2012-11-0510250.0010270.0010110.0010110.003060003110000000
2012-11-0210380.0010380.0010180.0010220.003687003779502000
2012-11-0110220.0010340.0010150.0010290.003279003367237000
2012-10-3110170.0010330.0010090.0010280.003791003878072000
2012-10-3010180.0010370.0010030.0010040.004053004135655000
2012-10-2910230.0010350.0010090.0010140.003320003386212000
2012-10-2610440.0010650.0010270.0010270.005799006066674000
2012-10-259960.0010680.009850.0010620.00147180015073205000
2012-10-2410560.0010580.0010260.0010290.006674006941702000
2012-10-2310600.0010620.0010400.0010470.004353004567987000
2012-10-2210210.0010490.0010110.0010450.006270006458067000
2012-10-1910560.0010590.0010310.0010350.005920006173740000
2012-10-1810600.0010750.0010600.0010630.003675003923670000
2012-10-1710730.0010750.0010430.0010530.004162004409563000
2012-10-1610490.0010650.0010380.0010650.004666004910373000
2012-10-1510110.0010390.0010070.0010380.004747004869297000
2012-10-1210210.0010360.0010070.0010220.004562004657698000
2012-10-1110110.0010430.0010080.0010200.007656007860828000
2012-10-1010330.0010360.0010100.0010100.009333009564743000
2012-10-0910930.0010960.0010510.0010600.008185008796183000
2012-10-0510780.0011120.0010730.0011110.009115009949300000
2012-10-0410890.0011020.0010620.0011010.00102100011098319000
2012-10-0310650.0010880.0010650.0010880.00115170012405935000
2012-10-0210100.0010510.0010090.0010450.00102390010607170000
2012-10-019930.0010090.009850.0010020.004149004138732000
2012-09-2810100.0010200.009880.009890.006209006195669000
2012-09-279860.009960.009760.009920.006903006791574000
2012-09-2610000.0010050.009850.009940.007143007100396000
2012-09-259660.0010160.009650.0010080.0010043009999861000
2012-09-249780.009880.009650.009650.003942003842731000
2012-09-219650.009820.009600.009780.004186004058487000
2012-09-2010040.0010090.009720.009780.006894006815161000
2012-09-1910050.0010200.009850.0010170.007547007577260000
2012-09-189800.0010100.009710.0010070.00119980011931287000
2012-09-149360.009560.009250.009510.008167007708708000
2012-09-139070.009390.009060.009230.008913008271567000
2012-09-128740.009060.008730.009020.005971005333770000
2012-09-118700.008750.008660.008740.002545002213830000
2012-09-108660.008830.008580.008800.004427003864304000
2012-09-078820.008850.008600.008710.005029004374927000
2012-09-068610.008680.008580.008670.002229001923328000
2012-09-058720.008750.008620.008620.003052002649573000
2012-09-048690.008730.008570.008710.002607002256798000
2012-09-038770.008850.008620.008650.004536003951287000
2012-08-318800.008870.008690.008760.003754003290990000
2012-08-309040.009040.008820.008920.003204002854294000
2012-08-298860.009030.008860.008980.002891002593487000
2012-08-288970.009020.008780.008880.003764003337374000
2012-08-278910.009040.008910.008990.003170002844435000
2012-08-248890.008900.008800.008900.002735002422736000
2012-08-238810.008960.008770.008960.003424003041283000
2012-08-228860.008890.008770.008820.002747002423599000
2012-08-218840.008980.008810.008880.004192003739206000
2012-08-208750.008860.008680.008770.002588002266950000
2012-08-178720.008850.008680.008740.003563003127766000
2012-08-168430.008790.008430.008720.004701004080310000
2012-08-158370.008470.008340.008430.002396002010300000
2012-08-148610.008630.008320.008400.004729003986937000
2012-08-138550.008630.008520.008600.001677001436503000
2012-08-108540.008700.008490.008560.002746002350866000
2012-08-098360.008600.008350.008550.003760003196997000
2012-08-088380.008500.008330.008340.004678003923583000
2012-08-078300.008350.008200.008320.004208003498885000
2012-08-068420.008440.008280.008320.005426004520891000
2012-08-038390.008440.008270.008310.004730003943376000
2012-08-028460.008640.008350.008540.003749003196965000
2012-08-018680.008680.008390.008500.004270003627258000
2012-07-318700.008790.008650.008750.003469003026740000
2012-07-308850.008890.008570.008700.003811003310416000
2012-07-278670.008850.008520.008800.008617007530237000
2012-07-268360.008590.008280.008410.009363007877880000
2012-07-258250.008250.008070.008150.006307005138069000
2012-07-248470.008470.008270.008280.008032006705554000
2012-07-238450.008600.008370.008460.004785004067452000
2012-07-208750.008760.008570.008580.004405003805494000
2012-07-198770.008840.008710.008760.003303002895037000
2012-07-188900.008920.008780.008800.005099004500811000
2012-07-179000.009000.008900.008910.003811003409582000
2012-07-138980.009030.008930.008980.005018004506911000
2012-07-129300.009320.009100.009130.003366003087385000
2012-07-119250.009320.009220.009280.001864001728333000
2012-07-109410.009490.009250.009250.002944002758832000
2012-07-099400.009410.009330.009360.003050002858972000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog