[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 
2017-04-2827000.0028260.0026915.0028045.005641200157531324500
2017-04-2727800.0027800.0027270.0027465.00192720053038936500
2017-04-2628020.0028020.0027510.0027620.00200830055612104000
2017-04-2527645.0028015.0027570.0027960.00297220082681929000
2017-04-2427300.0027515.0027150.0027370.00198400054331536000
2017-04-2127180.0027345.0026910.0027005.00201590054670591500
2017-04-2027305.0027555.0026800.0026815.00262010071236852000
2017-04-1926865.0027375.0026780.0027160.00300670081373075500
2017-04-1826720.0026900.0026415.0026715.00215960057638225500
2017-04-1726025.0026660.0026025.0026505.00226670059912885500
2017-04-1425280.0026240.0025260.0025760.00250870064875017000
2017-04-1325420.0025675.0025120.0025240.00138190034985899500
2017-04-1225300.0025675.0025300.0025610.00129710033101687500
2017-04-1125705.0025875.0025480.0025715.00116940030010992000
2017-04-1025630.0026030.0025440.0025775.00160320041363804000
2017-04-0726370.0026370.0025395.0025765.00280570072400623000
2017-04-0626090.0026530.0026010.0026370.00220160057920331500
2017-04-0526055.0026430.0025635.0026090.00197050051253714000
2017-04-0426820.0026980.0025890.0026055.00249210065527973500
2017-04-0325965.0026785.0025930.0026755.00199230052657343000
2017-03-3125965.0026385.0025640.0025835.00218130056804643000
2017-03-3026680.0026755.0025975.0025995.00189210049623471000
2017-03-2926500.0026840.0026325.0026670.00170000045261937500
2017-03-2826885.0026895.0026300.0026635.00215530057197061500
2017-03-2726920.0027170.0026735.0026885.00175030047148945000
2017-03-2426835.0027220.0026580.0026860.00243530065353804500
2017-03-2327695.0028070.0026515.0026830.006124900166762396500
2017-03-2226140.0027645.0026130.0027405.006143900165618898000
2017-03-2126250.0026555.0025890.0026265.004210600110565487000
2017-03-1725055.0025635.0024845.0025580.00256910064800242500
2017-03-1624945.0025195.0024935.0025155.00124750031293781500
2017-03-1524840.0025030.0024840.0024985.00111820027916318000
2017-03-1425000.0025070.0024830.0024890.00105860026389903500
2017-03-1324710.0025010.0024480.0025000.00142310035250412000
2017-03-1024660.0025040.0024620.0024735.00222820055355391000
2017-03-0925000.0025045.0024540.0024660.00213930053232403500
2017-03-0825210.0025320.0024710.0024825.00380780095252216000
2017-03-0724540.0024920.0024375.0024690.00353120087425034000
2017-03-0623980.0024515.0023865.0024240.00345990083983498500
2017-03-0322970.0023830.0022940.0023710.004834200113912365000
2017-03-0223445.0023450.0022835.0022875.00203810046907769000
2017-03-0123505.0023520.0023230.0023285.00121090028271631500
2017-02-2823795.0023825.0023485.0023500.00108960025757168000
2017-02-2723495.0023875.0023490.0023680.00101250023971793000
2017-02-2423215.0023800.0023130.0023715.00179050042194111000
2017-02-2323220.0023255.0023060.0023205.0068460015851526500
2017-02-2223170.0023310.0023010.0023310.0086820020116613000
2017-02-2123120.0023285.0023030.0023135.0062730014503712000
2017-02-2023155.0023205.0022895.0023095.0080800018629845000
2017-02-1723060.0023420.0022875.0023355.00138080032102187500
2017-02-1622770.0023150.0022745.0023120.00130490029989226500
2017-02-1523365.0023480.0022680.0022690.00172170039568825500
2017-02-1423495.0023575.0023255.0023260.00101020023635335500
2017-02-1323785.0023850.0023550.0023655.0082930019603143000
2017-02-1023650.0023730.0023355.0023645.00131910031084556500
2017-02-0923230.0023690.0023050.0023405.00160520037649514500
2017-02-0823330.0023425.0022905.0023260.00140470032495401500
2017-02-0723360.0023560.0023200.0023230.00121000028206008500
2017-02-0624000.0024160.0023570.0023735.00159320037910726500
2017-02-0322845.0023975.0022820.0023945.00369830087270666500
2017-02-0222815.0022965.0022450.0022520.00162450036923315500
2017-02-0122500.0022720.0022005.0022625.00308260068872812500
2017-01-3123230.0023510.0023100.0023120.00135020031431196500
2017-01-3023550.0023650.0023425.0023565.0071870016926665000
2017-01-2723630.0023630.0023405.0023490.0083600019660665500
2017-01-2623600.0023710.0023455.0023570.00145330034294020000
2017-01-2523500.0023655.0023280.0023595.00119310028019622500
2017-01-2423440.0023570.0023250.0023265.00110680025893146500
2017-01-2323520.0023700.0023280.0023510.00120830028396737500
2017-01-2023815.0024130.0023540.0023630.00209240049897088500
2017-01-1923285.0024095.0023050.0023800.00360790085115737500
2017-01-1823515.0023705.0023155.0023465.00283020066102151500
2017-01-1722945.0023795.0022945.0023585.00321230075352724000
2017-01-1623300.0023450.0022905.0023200.00367560085102628000
2017-01-1324900.0025085.0023620.0023750.007589200184765008000
2017-01-1225300.0025410.0024700.0025200.00258180064869144000
2017-01-1124650.0025350.0024580.0025145.00322440080695432500
2017-01-1024490.0024530.0024185.0024370.00172590042043512000
2017-01-0624000.0024215.0023920.0024050.00144350034703797500
2017-01-0524555.0024840.0023875.0024085.00254620062013734500
2017-01-0424540.0024545.0024330.0024480.00143760035189913500
2016-12-3024370.0024635.0024320.0024540.00119960029396562000
2016-12-2924200.0024420.0024115.0024405.00109530026562743500
2016-12-2824415.0024585.0024225.0024345.00131220032000952000
2016-12-2724710.0024820.0024060.0024555.00231570056462517500
2016-12-2623860.0024735.0023800.0024555.00236380057704435500
2016-12-2224110.0024430.0023505.0023595.00336060080194003000
2016-12-2125000.0025110.0024455.0024530.00221490054653353000
2016-12-2024515.0025135.0024400.0024815.004057600100797060500
2016-12-1925000.0025430.0024340.0024540.005629700140226776500
2016-12-1627300.0027310.0026030.0026405.005356400141657429500
2016-12-1528200.0028320.0027320.0027575.00309070085802686000
2016-12-1428275.0028320.0027880.0027975.00178600050090176500
2016-12-1329170.0029230.0028115.0028275.00304450086703199500
2016-12-1229900.0030180.0028900.0029400.003680900109205256000
2016-12-0928400.0029420.0028370.0029255.004185700121623829000
2016-12-0828230.0028250.0027925.0028225.00146310041125498500
2016-12-0728000.0028360.0027775.0027980.00183020051396941500
2016-12-0627395.0027925.0027190.0027865.00169930046850017500
2016-12-0526850.0027315.0026650.0027070.00134710036452835000
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

   ※ 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