[7974 東証1部] 任天堂 日足 時系列データ

[7974 東証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 
2016-12-0227770.0027905.0026860.0027045.00234040063853424000
2016-12-0128000.0028130.0027860.0027940.00160110044816745000
2016-11-3028245.0028245.0027675.0027775.00179920050329057500
2016-11-2928090.0028090.0027745.0027990.00116430032522744500
2016-11-2827810.0028120.0027685.0027970.00166850046561171000
2016-11-2527745.0027950.0027565.0027865.00166670046258638000
2016-11-2428250.0028435.0027560.0027635.00271180076181119500
2016-11-2227465.0027880.0027430.0027855.00223010061805149000
2016-11-2127110.0027650.0026900.0027650.00292080080013355500
2016-11-1826600.0026840.0026185.0026815.00264430070230974000
2016-11-1725670.0026050.0025610.0026050.00186330048245297500
2016-11-1625460.0026215.0025370.0025550.00321720082932493000
2016-11-1524705.0024885.0024530.0024860.00114310028258210500
2016-11-1424100.0024920.0023920.0024840.00166080040953003500
2016-11-1124555.0024565.0024010.0024100.00133660032415837500
2016-11-1024060.0024550.0023900.0024410.00242700058853526500
2016-11-0924590.0024600.0022200.0022915.00423390098808626000
2016-11-0824695.0024845.0024390.0024420.00103140025381265000
2016-11-0724615.0024680.0024240.0024535.00123190030175552000
2016-11-0425000.0025070.0024360.0024400.00215460053050403500
2016-11-0225300.0025585.0024950.0025395.00197320049849882000
2016-11-0125430.0025590.0025210.0025445.00135070034361621000
2016-10-3125600.0025900.0025345.0025440.00217200055570389000
2016-10-2825095.0025625.0025010.0025590.00321800081556159500
2016-10-2723520.0024895.0023515.0024885.005839500142066345000
2016-10-2624540.0025000.0024410.0024520.00235140057907831000
2016-10-2523900.0024725.0023870.0024685.00321130078155409000
2016-10-2424900.0024900.0023940.0023970.004382400106523819500
2016-10-2126000.0026190.0025025.0025185.006095600155415175000
2016-10-2025940.0027270.0025810.0026950.005201400139311753500
2016-10-1926110.0026315.0025975.0026080.00107660028112076500
2016-10-1825830.0026315.0025635.0026215.00166020043279019000
2016-10-1726470.0026475.0025665.0025935.00219530056933477000
2016-10-1425740.0026220.0025620.0026170.00163940042558813000
2016-10-1326015.0026535.0025925.0026075.00224610058835090500
2016-10-1226115.0026335.0025845.0025865.00148820038813003500
2016-10-1126500.0026615.0026280.0026285.00158120041738366500
2016-10-0726375.0026750.0026285.0026690.00175630046681262000
2016-10-0626795.0026940.0026360.0026365.00190680050700587500
2016-10-0526250.0026790.0026085.0026780.00240950063795012500
2016-10-0426555.0026570.0025930.0026170.00211480055279533500
2016-10-0326800.0026890.0026285.0026445.00202270053714573000
2016-09-3026920.0027235.0026605.0026605.00219550059109041000
2016-09-2927480.0027480.0026935.0027140.00213840058069501000
2016-09-2826900.0027460.0026825.0027130.00252530068816054500
2016-09-2726415.0027135.0026400.0027035.00301150081030915000
2016-09-2626945.0027030.0026630.0026675.00181090048493126000
2016-09-2326850.0027270.0026470.0027105.00349700094191278500
2016-09-2127295.0027450.0026700.0026995.004462600120913305000
2016-09-2026650.0027775.0026555.0027315.004749300129631185500
2016-09-1626605.0027320.0026305.0027065.005174800138545789500
2016-09-1525910.0026965.0025820.0026925.005806600153594103000
2016-09-1425600.0026335.0025375.0025755.005213600134987817000
2016-09-1326910.0027080.0025590.0025625.006017700156875116000
2016-09-1227300.0027570.0026450.0026690.004716700127234609500
2016-09-0927550.0027935.0027265.0027625.006268400173025440500
2016-09-0829195.0029200.0027060.0027955.0013540400378401197500
2016-09-0723300.0024700.0023285.0024695.005244000126596836500
2016-09-0623295.0023605.0023225.0023550.00158800037261695500
2016-09-0524050.0024090.0023160.0023215.00305700072038176500
2016-09-0223300.0024180.0023300.0023820.005677600135436918500
2016-09-0122800.0023450.0022515.0023430.00280220064349646500
2016-08-3122500.0022775.0022340.0022675.00171540038736738500
2016-08-3022265.0022365.0022080.0022195.00126290028056716500
2016-08-2922090.0022455.0022020.0022410.00190260042299886500
2016-08-2622170.0022200.0021670.0021690.00181670039704999500
2016-08-2522185.0022475.0022135.0022240.00150230033487306000
2016-08-2422585.0022775.0022115.0022385.00244260054693533500
2016-08-2323045.0023045.0022355.0022595.00303760068737499500
2016-08-2222400.0022965.0022180.0022890.00333380075758067000
2016-08-1923150.0023235.0022065.0022200.00359930080768836500
2016-08-1822500.0023325.0022265.0022895.004856100111145446000
2016-08-1721775.0022720.0021760.0022700.00369000082705630500
2016-08-1622065.0022225.0021715.0021720.00208040045646677500
2016-08-1521950.0022265.0021665.0022065.00228010050233717500
2016-08-1223000.0023065.0021930.0022000.00371450082730885500
2016-08-1023015.0023360.0022410.0022780.006186100141129358500
2016-08-0921420.0022940.0021320.0022850.009096300204275880500
2016-08-0820715.0021320.0020460.0021280.00373160078507784500
2016-08-0521300.0021340.0020600.0020715.00279670058512969500
2016-08-0421300.0021370.0020930.0021225.00302250063903548500
2016-08-0320660.0021480.0020625.0021065.005131700108176754000
2016-08-0221400.0021520.0020890.0021005.00464120098202956000
2016-08-0120585.0021450.0020100.0020965.007300600152415853500
2016-07-2921000.0021780.0020440.0021505.0010889500229017468500
2016-07-2822075.0022600.0020725.0021080.0014209600304377757000
2016-07-2722800.0023240.0021905.0022305.009722400218896692000
2016-07-2622030.0023890.0021700.0023590.0016633600380427751500
2016-07-2523720.0024555.0023220.0023220.0011321100267542530500
2016-07-2227300.0029920.0027170.0028220.0025412600726041802000
2016-07-2129000.0029280.0026735.0028000.0018304400518208355500
2016-07-2029170.0029980.0026000.0027765.0026137300732334756500
2016-07-1931350.0032700.0029055.0031770.0022663900703689276000
2016-07-1526300.0027800.0025600.0027780.0017780100476039841000
2016-07-1422500.0025960.0022310.0025300.0017595900430315485000
2016-07-1321840.0022510.0021010.0021830.0010446900228370940500
2016-07-1221800.0023045.0020155.0022840.0014181500308828115500
2016-07-1118595.0020270.0018390.0020260.007478900147033745500
2016-07-0816435.0016670.0015885.0016270.00292470047647995000
2016-07-0714390.0014945.0014230.0014935.0075970011152386000
2016-07-0614005.0014405.0013835.0014380.005782008189571500
2016-07-0514695.0014800.0014390.0014490.004212006118962500
2016-07-0414620.0014835.0014525.0014810.003133004618570000
2016-07-0114705.0014810.0014535.0014660.004411006484219500
2016-06-3014750.0014975.0014585.0014585.005759008483446000
2016-06-2914000.0014480.0013975.0014475.006606009450220000
2016-06-2813515.0013990.0013360.0013835.0082560011298824000
2016-06-2714000.0014240.0013725.0013865.00103020014370107500
2016-06-2415140.0015195.0013605.0013800.0091950013077980000
2016-06-2314915.0015055.0014780.0014925.004221006288317500
2016-06-2215085.0015085.0014680.0014875.004968007379687000
2016-06-2114740.0015155.0014630.0015090.004017006013860000
2016-06-2014970.0015100.0014725.0014970.005058007567433500
2016-06-1714750.0014825.0014620.0014685.005994008820306000
2016-06-1615240.0015300.0014555.0014650.006154009134395000
2016-06-1515100.0015280.0014970.0015055.004489006797610000
2016-06-1415300.0015665.0015150.0015225.005361008185834500
2016-06-1315805.0015840.0015355.0015355.004882007569640000
2016-06-1016270.0016285.0016010.0016065.004798007749615000
2016-06-0916400.0016435.0016230.0016285.003975006489518500
2016-06-0816320.0016320.0016010.0016310.004852007866392500
2016-06-0715930.0016245.0015930.0016245.004294006925648500
2016-06-0615450.0015860.0015335.0015845.004327006784795500
2016-06-0315580.0015820.0015575.0015820.003233005085148500
2016-06-0216045.0016150.0015685.0015695.0067380010684982000
2016-06-0116200.0016335.0015950.0016055.005350008640719000
2016-05-3116085.0016550.0016010.0016450.0098900016222570500
2016-05-3016025.0016035.0015750.0016000.003850006121991000
2016-05-2715895.0016070.0015785.0015860.005111008145312500
2016-05-2616200.0016225.0015830.0015870.002760004400864500
2016-05-2515985.0016145.0015910.0015950.003359005382758000
2016-05-2416055.0016055.0015755.0015785.004680007415136500
2016-05-2316325.0016335.0015895.0016170.003946006363333500
2016-05-2016160.0016400.0016045.0016365.003228005255313000
2016-05-1916360.0016490.0016230.0016340.004424007232019000
2016-05-1815915.0016370.0015885.0016130.006044009742575500
2016-05-1715560.0016010.0015520.0016005.005104008087705000
2016-05-1615540.0015845.0015450.0015605.004569007161531000
2016-05-1315685.0015735.0015350.0015350.004614007156448500
2016-05-1215005.0015565.0014910.0015565.005885009044533000
2016-05-1115360.0015400.0015155.0015200.004128006303247000
2016-05-1015250.0015400.0015015.0015170.006261009502407500
2016-05-0915155.0015425.0015085.0015220.006125009363157500
2016-05-0614940.0015205.0014875.0014990.0081560012231252500
2016-05-0214675.0015050.0014675.0014935.00115820017231365500
2016-04-2815550.0015790.0015040.0015155.00219100033586614500
2016-04-2716555.0016640.0016360.0016520.005178008552573500
2016-04-2616710.0016880.0016525.0016665.005754009599094500
2016-04-2517230.0017250.0016840.0016890.0065560011104740000
2016-04-2217200.0017305.0016935.0017140.0074940012817638000
2016-04-2117450.0017475.0017315.0017460.005127008928625500
2016-04-2017210.0017545.0016935.0017220.0085510014749765500
2016-04-1916850.0017095.0016740.0017000.005772009773376000
2016-04-1816100.0016565.0016100.0016420.005585009153349500
2016-04-1516705.0017050.0016570.0016905.005488009275166000
2016-04-1416780.0017150.0016685.0016875.00112390018936058500
2016-04-1316500.0016595.0016170.0016215.0061840010087046500
2016-04-1215925.0016350.0015870.0016325.005750009326178000
2016-04-1115790.0015890.0015450.0015855.004903007695190000
2016-04-0815250.0016000.0015205.0015795.0093540014765606500
2016-04-0714990.0015540.0014955.0015530.0067380010356365500
2016-04-0615010.0015240.0014825.0015095.005355008057616000
2016-04-0515300.0015455.0014990.0015020.005697008630996000
2016-04-0415260.0015730.0015180.0015370.005315008209175500
2016-04-0116035.0016070.0015335.0015395.0077240012036210500
2016-03-3116400.0016555.0016000.0016000.0066710010794041000
2016-03-3016750.0016930.0016175.0016180.0095170015699686500
2016-03-2916945.0016960.0016560.0016800.0080880013557049000
2016-03-2816840.0017075.0016745.0017065.005030008539274000
2016-03-2516725.0017070.0016660.0016815.005254008845746500
2016-03-2416270.0017090.0016000.0016855.00104980017531957000
2016-03-2316685.0016790.0016245.0016350.00113520018671667000
2016-03-2215660.0016550.0015585.0016515.00157560025668701000
2016-03-1815540.0015560.0015110.0015265.0089870013707837500
2016-03-1716050.0016150.0015240.0015320.0090820014140905500
2016-03-1615800.0016035.0015750.0015895.004433007057498500
2016-03-1516000.0016040.0015825.0015910.005557008854125500
2016-03-1416090.0016095.0015870.0015900.0064270010243579000
2016-03-1115865.0016215.0015750.0016115.0065980010559529500
2016-03-1016005.0016175.0015820.0016100.0062470010037019000
2016-03-0915540.0015860.0015520.0015790.004593007201981000
2016-03-0815600.0015980.0015430.0015825.0071770011289100000
2016-03-0716745.0016750.0015760.0015805.00117730018817329000
2016-03-0416640.0016710.0016490.0016665.004776007931977500
2016-03-0315995.0016600.0015815.0016600.0085930014049668000
2016-03-0215890.0016080.0015475.0015940.0094380014937441000
2016-03-0115590.0015790.0015060.0015390.00113720017455177000
2016-02-2915245.0016350.0015110.0015815.00168820026713610000
2016-02-2616400.0016440.0015970.0015970.004880007871951000
2016-02-2516085.0016340.0016060.0016225.004833007844629000
2016-02-2415945.0016315.0015675.0016090.0063480010159299000
2016-02-2316670.0016770.0016280.0016310.0065290010767913500
2016-02-2216200.0016595.0016130.0016495.0070850011638653500
2016-02-1916385.0016400.0015880.0016030.005804009333958500
2016-02-1816310.0016690.0016225.0016540.0082960013683596500
2016-02-1715935.0016290.0015295.0015610.0092600014582936500
2016-02-1615570.0016190.0015505.0015920.0063450010137062000
2016-02-1515350.0015860.0015110.0015750.0090280013998224000
2016-02-1214595.0014690.0014000.0014350.00136740019728498500
2016-02-1015760.0016075.0014985.0015250.00103780015945519500
2016-02-0916420.0016550.0015740.0015835.00100570016142897000
2016-02-0816650.0017450.0016605.0017365.0066280011320047000
2016-02-0516920.0017255.0016755.0017040.0072150012274245500
2016-02-0416565.0017595.0016455.0017195.00138170023583057500
2016-02-0317480.0018000.0016430.0016885.00172000029451468500
2016-02-0217105.0017300.0016930.0017175.0074740012782459500
2016-02-0117200.0017380.0016905.0017305.0086440014873138500
2016-01-2915690.0016870.0015640.0016655.00160790026092104500
2016-01-2815940.0015970.0015570.0015570.0065390010276374000
2016-01-2716200.0016250.0015690.0015780.0090380014375820000
2016-01-2615660.0016155.0015530.0015800.00109260017411574000
2016-01-2516335.0016390.0015845.0015965.0079810012788038000
2016-01-2215450.0015955.0015140.0015935.00128940020200732500
2016-01-2115000.0015755.0014740.0014750.00121930018490102000
2016-01-2015635.0015830.0014800.0014865.00148600022680931000
2016-01-1915595.0015990.0015400.0015990.00149240023471170000
2016-01-1814270.0014755.0014260.0014660.0069960010151370000
2016-01-1515125.0015300.0014740.0014870.005658008472582500
2016-01-1414820.0014960.0014590.0014825.0082270012149125000
2016-01-1315180.0015620.0015105.0015395.00114290017547521500
2016-01-1214970.0014995.0014455.0014460.00127890018750601000
2016-01-0815150.0015745.0015125.0015370.00102450015841052500
2016-01-0715340.0015640.0015190.0015225.00117100018023971500
2016-01-0615900.0015940.0015030.0015160.00181090027874523500
2016-01-0516500.0016705.0016365.0016410.005157008496815500
2016-01-0416550.0017180.0016550.0016655.0073940012443282500
2015-12-3017005.0017160.0016740.0016755.004676007870601500
2015-12-2916365.0017015.0016365.0016945.0075970012778251000
2015-12-2816340.0016620.0016315.0016450.004993008218936000
2015-12-2516095.0016340.0016075.0016220.004296006967336000
2015-12-2416240.0016565.0016075.0016100.0096390015625905000
2015-12-2216415.0016480.0016160.0016260.0069950011409058500
2015-12-2116500.0016595.0016210.0016520.0098610016221025000
2015-12-1817020.0017500.0016755.0016775.00110180018729436500
2015-12-1717330.0017380.0017140.0017170.0072660012522170500
2015-12-1617130.0017250.0016950.0017105.00102530017533328500
2015-12-1517345.0017425.0016910.0016910.00130440022302978000
2015-12-1417515.0017685.0017340.0017655.0063160011079110500
2015-12-1118000.0018310.0017900.0018035.0066270011976662500
2015-12-1018360.0018435.0018065.0018215.0067550012316907000
2015-12-0918300.0018850.0018295.0018675.0082980015464964000
2015-12-0818850.0018960.0018265.0018355.0086720016046083500
2015-12-0719000.0019115.0018870.0018910.0059860011369475500
2015-12-0419045.0019165.0018930.0018980.0066360012628697000
2015-12-0319260.0019535.0019170.0019340.0071760013874699000
2015-12-0219190.0019385.0019095.0019330.004446008581378000
2015-12-0119000.0019345.0019000.0019235.0070120013479656500
2015-11-3019190.0019200.0018905.0018905.0070890013461744500
2015-11-2719665.0019700.0019185.0019230.0067700013059358000
2015-11-2619530.0019865.0019530.0019680.0051620010169528500

   ※ 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