6943 NKKスイッチズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28---4,500-4,500
2022-09-274,4504,5004,4504,5002004,500
2022-09-264,6604,6604,6604,6601004,660
2022-09-224,6304,6604,6304,6605004,660
2022-09-21---4,655-4,655
2022-09-204,6554,6554,6554,6553004,655
2022-09-164,5504,5804,5454,5501,2004,550
2022-09-154,5004,5004,5004,5001004,500
2022-09-144,5004,5004,5004,5005004,500
2022-09-13---4,600-4,600
2022-09-124,5004,6504,5004,6001,2004,600
2022-09-09---4,360-4,360
2022-09-084,3604,3604,3604,3605004,360
2022-09-074,3504,3504,3504,3501004,350
2022-09-064,3054,3054,3054,3052004,305
2022-09-05---4,370-4,370
2022-09-024,3754,3754,3504,3703004,370
2022-09-014,3704,3704,3704,3701004,370
2022-08-314,3554,3554,3554,3551004,355
2022-08-304,3504,3504,3504,3501004,350
2022-08-294,3504,3604,3004,3507004,350
2022-08-264,4004,4754,3504,4505004,450
2022-08-25---4,430-4,430
2022-08-244,4304,4304,4304,4302004,430
2022-08-23---4,400-4,400
2022-08-224,3604,4004,3504,4005004,400
2022-08-19---4,430-4,430
2022-08-184,4304,4304,4304,4301004,430
2022-08-174,5504,5504,5004,5003004,500
2022-08-164,6504,6504,5504,5507004,550
2022-08-154,6054,7204,6054,6501,5004,650
2022-08-124,3004,3954,2404,3951,7004,395
2022-08-104,3104,3154,3004,3001,0004,300
2022-08-094,2304,3504,1604,2303,0004,230
2022-08-084,2804,3704,2304,2405,5004,240
2022-08-053,9404,0903,9404,0704,3004,070
2022-08-043,9453,9653,9453,9451,6003,945
2022-08-033,9303,9503,9303,9355003,935
2022-08-023,8803,9303,8803,9304003,930
2022-08-013,9904,0003,9103,9107003,910
2022-07-293,9903,9903,9903,9901003,990
2022-07-28---3,965-3,965
2022-07-27---3,965-3,965
2022-07-263,9603,9703,9553,9651,7003,965
2022-07-254,0004,0003,9853,9853003,985
2022-07-223,9604,0003,9604,0002004,000
2022-07-213,9404,0203,9404,0207004,020
2022-07-204,0004,0003,9803,9802003,980
2022-07-194,0004,0003,9653,9903003,990
2022-07-153,9553,9553,9553,9551003,955
2022-07-14---3,985-3,985
2022-07-13---3,985-3,985
2022-07-123,9803,9853,9653,9853003,985
2022-07-114,0054,0054,0054,0053004,005
2022-07-08---3,950-3,950
2022-07-073,9503,9503,9503,9501003,950
2022-07-064,0204,0204,0204,0202004,020
2022-07-053,9503,9503,9503,9501003,950
2022-07-043,9904,0003,9904,0002004,000
2022-07-013,9804,0303,9803,9905003,990
2022-06-304,0004,0003,8603,9601,2003,960
2022-06-29---4,010-4,010
2022-06-284,0304,0304,0104,0107004,010
2022-06-274,0004,0004,0004,0003004,000
2022-06-244,0404,0404,0004,0007004,000
2022-06-234,0404,0404,0404,0401004,040
2022-06-224,0204,0204,0204,0201004,020
2022-06-214,0204,0204,0204,0201004,020
2022-06-203,9703,9753,9703,9755003,975
2022-06-173,9803,9803,9603,9801,0003,980
2022-06-164,0054,0104,0054,0106004,010
2022-06-154,0004,0104,0004,0102004,010
2022-06-14---4,000-4,000
2022-06-134,0054,0204,0004,0007004,000
2022-06-104,0604,0604,0154,0401,0004,040
2022-06-094,0404,0604,0404,0401,5004,040
2022-06-084,0204,0303,9904,0202,3004,020
2022-06-074,0004,0003,9953,9952003,995
2022-06-064,0004,0004,0004,0004004,000
2022-06-034,0204,0204,0154,0159004,015
2022-06-023,9904,0003,9704,0006004,000
2022-06-01---3,990-3,990
2022-05-313,9953,9953,9903,9902003,990
2022-05-304,1104,1103,9703,9701,3003,970
2022-05-274,0054,0053,9653,9702,0003,970
2022-05-263,9854,0003,9853,9906003,990
2022-05-254,0054,0054,0054,0051004,005
2022-05-244,0054,0054,0054,0051004,005
2022-05-234,0054,0604,0054,0506004,050
2022-05-204,0704,0704,0704,0701004,070
2022-05-194,0754,0754,0704,0703004,070
2022-05-184,0704,0754,0704,0752004,075
2022-05-174,0954,0954,0004,0008004,000
2022-05-164,1154,1154,0254,0251,2004,025
2022-05-134,1604,1854,0804,1159004,115
2022-05-124,2104,2304,0704,0902,0004,090
2022-05-114,0104,3104,0104,21013,3004,210
2022-05-105,1305,1704,9655,0107005,010
2022-05-095,0905,2705,0905,2001,0005,200
2022-05-064,9305,1004,9305,0901,0005,090
2022-05-024,9254,9254,9254,9251004,925
2022-04-28---4,900-4,900
2022-04-274,8354,9004,8354,9005004,900
2022-04-264,8354,9054,8354,9052004,905
2022-04-254,9354,9354,9054,9058004,905
2022-04-224,9004,9354,9004,9354004,935
2022-04-21---4,970-4,970
2022-04-20---4,970-4,970
2022-04-194,9704,9704,9704,9702004,970
2022-04-184,9155,0704,9155,0703005,070
2022-04-155,0005,0004,9004,9004004,900
2022-04-145,0005,0005,0005,0002005,000
2022-04-135,1005,1005,0805,0803005,080
2022-04-12---5,090-5,090
2022-04-115,0905,0905,0905,0902005,090
2022-04-08---5,160-5,160
2022-04-07---5,160-5,160
2022-04-065,2005,2005,1605,1603005,160
2022-04-055,2705,2705,2605,2602005,260
2022-04-045,2505,2505,1505,1906005,190
2022-04-015,2905,2905,2505,2803005,280
2022-03-31---5,390-5,390
2022-03-305,3305,3905,2905,3907005,390
2022-03-295,3005,3405,3005,3402005,340
2022-03-285,3705,3705,2505,2505005,250
2022-03-255,3905,4005,3905,4009005,400
2022-03-245,3805,3905,3805,3904005,390
2022-03-235,3005,3505,2505,3501,3005,350
2022-03-225,0405,3005,0405,3001,4005,300
2022-03-185,0705,0905,0005,0006005,000
2022-03-174,9955,0604,9955,0606005,060
2022-03-164,8804,8804,8804,8801004,880
2022-03-154,8504,8504,8204,8205004,820
2022-03-144,7804,8704,7804,8701,3004,870
2022-03-114,9904,9904,9904,9903004,990
2022-03-104,9404,9404,9004,9305004,930
2022-03-094,9804,9804,9804,9801004,980
2022-03-084,9954,9954,9804,9807004,980
2022-03-075,0605,0605,0005,0006005,000
2022-03-045,0005,0905,0005,0801,1005,080
2022-03-034,9804,9904,9804,9806004,980
2022-03-024,8004,9954,8004,9651,4004,965
2022-03-014,7954,8454,7954,8356004,835
2022-02-284,7154,7304,7154,7302004,730
2022-02-254,8604,8604,7104,7152,3004,715
2022-02-244,9504,9504,8504,8551,2004,855
2022-02-224,9954,9954,9504,9504004,950
2022-02-214,9904,9954,9904,9952004,995
2022-02-18---4,990-4,990
2022-02-175,0205,0204,9904,9905004,990
2022-02-16---4,990-4,990
2022-02-155,0905,0904,9904,9901,3004,990
2022-02-145,1605,1905,0305,0302,0005,030
2022-02-105,1705,2405,1505,1901,3005,190
2022-02-094,9805,1504,9505,1003,3005,100
2022-02-085,1405,1504,9754,9903,0004,990
2022-02-075,2905,3405,1205,1408,9005,140
2022-02-045,4705,9905,4705,9905,8005,990
2022-02-035,6805,6805,6705,6702005,670
2022-02-025,5305,7705,5305,6001,1005,600
2022-02-015,3105,4505,2505,4309005,430
2022-01-315,0705,3105,0705,3101,3005,310
2022-01-285,1005,1205,1005,1204005,120
2022-01-275,0905,1004,9604,9601,3004,960
2022-01-265,0505,0805,0005,0509005,050
2022-01-255,1305,1505,0305,1507005,150
2022-01-245,1705,2705,0305,2701,2005,270
2022-01-215,3005,3005,1005,2602,4005,260
2022-01-205,3805,5005,3005,5002,9005,500
2022-01-195,7805,8805,5205,5805,8005,580
2022-01-186,0406,1105,8805,9101,4005,910
2022-01-176,1506,1506,0206,1206006,120
2022-01-146,0706,1505,8906,1501,8006,150
2022-01-135,9306,0705,9306,0704006,070
2022-01-125,7805,9305,7805,9301,7005,930
2022-01-115,8705,8705,7605,7801,4005,780
2022-01-076,0806,1905,8905,8902,5005,890
2022-01-066,0306,0805,9506,0302,0006,030
2022-01-056,1506,2306,0706,2302,9006,230
2022-01-046,0306,1505,9606,1403,8006,140

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株