6943 NKKスイッチズ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 12,700 |
| 2006-12-28 | 1,253 | 1,270 | 1,250 | 1,270 | 8,000 | 12,700 |
| 2006-12-27 | 1,250 | 1,256 | 1,247 | 1,252 | 29,000 | 12,520 |
| 2006-12-26 | 1,245 | 1,255 | 1,240 | 1,245 | 25,000 | 12,450 |
| 2006-12-25 | 1,243 | 1,250 | 1,240 | 1,245 | 17,000 | 12,450 |
| 2006-12-22 | 1,240 | 1,243 | 1,230 | 1,243 | 7,000 | 12,430 |
| 2006-12-21 | 1,242 | 1,242 | 1,230 | 1,230 | 24,000 | 12,300 |
| 2006-12-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 2006-12-19 | 1,250 | 1,255 | 1,246 | 1,246 | 19,000 | 12,460 |
| 2006-12-18 | 1,174 | 1,250 | 1,170 | 1,250 | 10,000 | 12,500 |
| 2006-12-15 | 1,160 | 1,170 | 1,155 | 1,162 | 18,000 | 11,620 |
| 2006-12-14 | 1,175 | 1,175 | 1,150 | 1,150 | 17,000 | 11,500 |
| 2006-12-13 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 11,760 |
| 2006-12-12 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 11,790 |
| 2006-12-11 | 1,170 | 1,170 | 1,159 | 1,159 | 4,000 | 11,590 |
| 2006-12-08 | 1,178 | 1,178 | 1,150 | 1,155 | 13,000 | 11,550 |
| 2006-12-07 | 1,161 | 1,180 | 1,161 | 1,178 | 18,000 | 11,780 |
| 2006-12-06 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 2006-12-05 | 1,182 | 1,182 | 1,181 | 1,181 | 2,000 | 11,810 |
| 2006-12-04 | 1,180 | 1,190 | 1,180 | 1,184 | 6,000 | 11,840 |
| 2006-12-01 | 1,170 | 1,180 | 1,154 | 1,175 | 8,000 | 11,750 |
| 2006-11-30 | 1,170 | 1,175 | 1,135 | 1,170 | 21,000 | 11,700 |
| 2006-11-29 | 1,250 | 1,260 | 1,160 | 1,160 | 54,000 | 11,600 |
| 2006-11-28 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 13,000 |
| 2006-11-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 2006-11-22 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 12,600 |
| 2006-11-21 | 1,293 | 1,293 | 1,276 | 1,276 | 6,000 | 12,760 |
| 2006-11-20 | 1,300 | 1,300 | 1,286 | 1,286 | 3,000 | 12,860 |
| 2006-11-17 | 1,308 | 1,308 | 1,301 | 1,301 | 4,000 | 13,010 |
| 2006-11-16 | 1,382 | 1,382 | 1,320 | 1,320 | 9,000 | 13,200 |
| 2006-11-15 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 14,000 |
| 2006-11-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 2006-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 2006-11-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 2006-11-07 | 1,560 | 1,560 | 1,520 | 1,520 | 5,000 | 15,200 |
| 2006-11-02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 2006-10-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 2006-10-25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 2006-10-23 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 2006-10-20 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 2006-10-19 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 16,100 |
| 2006-10-17 | 1,640 | 1,640 | 1,600 | 1,600 | 5,000 | 16,000 |
| 2006-10-16 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 2006-10-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 2006-10-10 | 1,601 | 1,601 | 1,600 | 1,600 | 3,000 | 16,000 |
| 2006-10-06 | 1,602 | 1,630 | 1,600 | 1,630 | 3,000 | 16,300 |
| 2006-10-05 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 2006-10-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 2006-09-28 | 1,720 | 1,720 | 1,651 | 1,651 | 6,000 | 16,510 |
| 2006-09-25 | 1,791 | 1,791 | 1,719 | 1,719 | 11,000 | 17,190 |
| 2006-09-22 | 1,720 | 1,720 | 1,700 | 1,701 | 4,000 | 17,010 |
| 2006-09-21 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 2006-09-20 | 1,691 | 1,691 | 1,690 | 1,690 | 3,000 | 16,900 |
| 2006-09-19 | 1,739 | 1,739 | 1,720 | 1,720 | 2,000 | 17,200 |
| 2006-09-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 2006-09-14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 2006-09-13 | 1,710 | 1,710 | 1,690 | 1,690 | 3,000 | 16,900 |
| 2006-09-11 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 | 17,200 |
| 2006-09-06 | 1,763 | 1,763 | 1,750 | 1,750 | 2,000 | 17,500 |
| 2006-09-05 | 1,733 | 1,733 | 1,733 | 1,733 | 1,000 | 17,330 |
| 2006-09-04 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 17,500 |
| 2006-09-01 | 1,671 | 1,731 | 1,671 | 1,731 | 3,000 | 17,310 |
| 2006-08-25 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 17,990 |
| 2006-08-24 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 17,900 |
| 2006-08-23 | 1,731 | 1,760 | 1,731 | 1,760 | 2,000 | 17,600 |
| 2006-08-22 | 1,799 | 1,799 | 1,700 | 1,730 | 9,000 | 17,300 |
| 2006-08-21 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 18,100 |
| 2006-08-18 | 1,800 | 1,816 | 1,800 | 1,815 | 3,000 | 18,150 |
| 2006-08-17 | 1,855 | 1,855 | 1,815 | 1,815 | 2,000 | 18,150 |
| 2006-08-15 | 1,776 | 1,776 | 1,775 | 1,775 | 2,000 | 17,750 |
| 2006-08-14 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 2006-08-11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 18,300 |
| 2006-08-09 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 18,300 |
| 2006-08-07 | 1,852 | 1,852 | 1,850 | 1,850 | 2,000 | 18,500 |
| 2006-08-04 | 1,855 | 1,855 | 1,846 | 1,846 | 3,000 | 18,460 |
| 2006-08-03 | 1,861 | 1,861 | 1,861 | 1,861 | 2,000 | 18,610 |
| 2006-08-02 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 2006-08-01 | 1,945 | 1,945 | 1,825 | 1,825 | 2,000 | 18,250 |
| 2006-07-31 | 1,820 | 1,880 | 1,800 | 1,880 | 12,000 | 18,800 |
| 2006-07-26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 2006-07-25 | 1,782 | 1,800 | 1,782 | 1,800 | 3,000 | 18,000 |
| 2006-07-21 | 1,752 | 1,780 | 1,750 | 1,780 | 4,000 | 17,800 |
| 2006-07-20 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 18,100 |
| 2006-07-19 | 1,721 | 1,721 | 1,710 | 1,720 | 4,000 | 17,200 |
| 2006-07-18 | 1,750 | 1,750 | 1,710 | 1,710 | 4,000 | 17,100 |
| 2006-07-14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 2006-07-13 | 1,800 | 1,800 | 1,760 | 1,760 | 5,000 | 17,600 |
| 2006-07-12 | 1,800 | 1,800 | 1,799 | 1,800 | 7,000 | 18,000 |
| 2006-07-11 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 17,900 |
| 2006-07-10 | 1,799 | 1,799 | 1,790 | 1,790 | 2,000 | 17,900 |
| 2006-07-07 | 1,815 | 1,815 | 1,800 | 1,800 | 5,000 | 18,000 |
| 2006-07-06 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 18,200 |
| 2006-07-05 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 18,100 |
| 2006-07-04 | 1,831 | 1,840 | 1,831 | 1,840 | 3,000 | 18,400 |
| 2006-07-03 | 1,832 | 1,838 | 1,808 | 1,830 | 15,000 | 18,300 |
| 2006-06-30 | 1,815 | 1,830 | 1,815 | 1,830 | 8,000 | 18,300 |
| 2006-06-29 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 | 18,150 |
| 2006-06-28 | 1,820 | 1,830 | 1,780 | 1,815 | 5,000 | 18,150 |
| 2006-06-27 | 1,820 | 1,830 | 1,820 | 1,830 | 4,000 | 18,300 |
| 2006-06-26 | 1,825 | 1,840 | 1,810 | 1,830 | 10,000 | 18,300 |
| 2006-06-23 | 1,830 | 1,830 | 1,820 | 1,820 | 4,000 | 18,200 |
| 2006-06-22 | 1,800 | 1,830 | 1,790 | 1,830 | 9,000 | 18,300 |
| 2006-06-21 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 17,700 |
| 2006-06-20 | 1,825 | 1,825 | 1,800 | 1,800 | 11,000 | 18,000 |
| 2006-06-19 | 1,745 | 1,830 | 1,745 | 1,830 | 10,000 | 18,300 |
| 2006-06-16 | 1,700 | 1,750 | 1,700 | 1,745 | 12,000 | 17,450 |
| 2006-06-15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 2006-06-13 | 1,679 | 1,700 | 1,679 | 1,700 | 12,000 | 17,000 |
| 2006-06-06 | 1,660 | 1,715 | 1,660 | 1,715 | 7,000 | 17,150 |
| 2006-06-01 | 1,769 | 1,769 | 1,660 | 1,700 | 9,000 | 17,000 |
| 2006-05-31 | 1,641 | 1,750 | 1,640 | 1,750 | 22,000 | 17,500 |
| 2006-05-30 | 1,660 | 1,665 | 1,659 | 1,660 | 91,000 | 16,600 |
| 2006-05-29 | 1,635 | 1,661 | 1,635 | 1,660 | 13,000 | 16,600 |
| 2006-05-25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 2006-05-23 | 1,605 | 1,660 | 1,605 | 1,660 | 5,000 | 16,600 |
| 2006-05-22 | 1,610 | 1,660 | 1,610 | 1,660 | 8,000 | 16,600 |
| 2006-05-19 | 1,551 | 1,600 | 1,551 | 1,600 | 5,000 | 16,000 |
| 2006-05-17 | 1,620 | 1,620 | 1,600 | 1,600 | 6,000 | 16,000 |
| 2006-05-16 | 1,626 | 1,626 | 1,626 | 1,626 | 1,000 | 16,260 |
| 2006-05-11 | 1,660 | 1,661 | 1,660 | 1,661 | 2,000 | 16,610 |
| 2006-05-08 | 1,650 | 1,660 | 1,650 | 1,660 | 6,000 | 16,600 |
| 2006-05-02 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 2006-05-01 | 1,633 | 1,655 | 1,633 | 1,655 | 2,000 | 16,550 |
| 2006-04-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 2006-04-27 | 1,640 | 1,660 | 1,640 | 1,660 | 8,000 | 16,600 |
| 2006-04-21 | 1,650 | 1,680 | 1,601 | 1,680 | 6,000 | 16,800 |
| 2006-04-20 | 1,666 | 1,666 | 1,666 | 1,666 | 2,000 | 16,660 |
| 2006-04-19 | 1,696 | 1,696 | 1,690 | 1,690 | 2,000 | 16,900 |
| 2006-04-17 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 2006-04-14 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 | 17,500 |
| 2006-04-13 | 1,691 | 1,691 | 1,691 | 1,691 | 1,000 | 16,910 |
| 2006-04-12 | 1,730 | 1,750 | 1,730 | 1,750 | 8,000 | 17,500 |
| 2006-04-11 | 1,750 | 1,750 | 1,730 | 1,740 | 4,000 | 17,400 |
| 2006-04-10 | 1,749 | 1,770 | 1,749 | 1,770 | 3,000 | 17,700 |
| 2006-04-06 | 1,701 | 1,760 | 1,701 | 1,760 | 10,000 | 17,600 |
| 2006-04-05 | 1,717 | 1,780 | 1,717 | 1,780 | 29,000 | 17,800 |
| 2006-04-03 | 1,740 | 1,770 | 1,740 | 1,770 | 5,000 | 17,700 |
| 2006-03-31 | 1,671 | 1,790 | 1,671 | 1,790 | 26,000 | 17,900 |
| 2006-03-30 | 1,699 | 1,745 | 1,690 | 1,730 | 80,000 | 17,300 |
| 2006-03-29 | 1,730 | 1,730 | 1,699 | 1,700 | 19,000 | 17,000 |
| 2006-03-28 | 1,700 | 1,730 | 1,700 | 1,730 | 16,000 | 17,300 |
| 2006-03-27 | 1,680 | 1,745 | 1,680 | 1,745 | 35,000 | 17,450 |
| 2006-03-23 | 1,680 | 1,700 | 1,680 | 1,690 | 36,000 | 16,900 |
| 2006-03-22 | 1,660 | 1,690 | 1,660 | 1,690 | 26,000 | 16,900 |
| 2006-03-17 | 1,680 | 1,680 | 1,680 | 1,680 | 23,000 | 16,800 |
| 2006-03-16 | 1,680 | 1,700 | 1,680 | 1,700 | 25,000 | 17,000 |
| 2006-03-14 | 1,700 | 1,700 | 1,680 | 1,680 | 64,000 | 16,800 |
| 2006-03-13 | 1,700 | 1,730 | 1,700 | 1,700 | 46,000 | 17,000 |
| 2006-03-10 | 1,590 | 1,740 | 1,590 | 1,700 | 18,000 | 17,000 |
| 2006-03-09 | 1,500 | 1,650 | 1,500 | 1,650 | 20,000 | 16,500 |
| 2006-03-08 | 1,420 | 1,500 | 1,420 | 1,500 | 7,000 | 15,000 |
| 2006-03-07 | 1,450 | 1,500 | 1,430 | 1,450 | 13,000 | 14,500 |
| 2006-03-03 | 1,435 | 1,450 | 1,435 | 1,450 | 2,000 | 14,500 |
| 2006-03-02 | 1,499 | 1,499 | 1,439 | 1,479 | 7,000 | 14,790 |
| 2006-03-01 | 1,460 | 1,500 | 1,400 | 1,500 | 13,000 | 15,000 |
| 2006-02-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 2006-02-27 | 1,460 | 1,480 | 1,460 | 1,460 | 4,000 | 14,600 |
| 2006-02-24 | 1,461 | 1,480 | 1,461 | 1,480 | 5,000 | 14,800 |
| 2006-02-23 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 14,800 |
| 2006-02-22 | 1,420 | 1,500 | 1,420 | 1,500 | 8,000 | 15,000 |
| 2006-02-21 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 2006-02-20 | 1,550 | 1,550 | 1,450 | 1,500 | 7,000 | 15,000 |
| 2006-02-17 | 1,600 | 1,650 | 1,600 | 1,650 | 10,000 | 16,500 |
| 2006-02-16 | 1,700 | 1,700 | 1,590 | 1,651 | 13,000 | 16,510 |
| 2006-02-15 | 1,500 | 1,620 | 1,500 | 1,555 | 14,000 | 15,550 |
| 2006-02-14 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 | 15,000 |
| 2006-02-13 | 1,640 | 1,650 | 1,600 | 1,600 | 13,000 | 16,000 |
| 2006-02-10 | 1,760 | 1,760 | 1,700 | 1,700 | 9,000 | 17,000 |
| 2006-02-09 | 1,710 | 1,770 | 1,710 | 1,770 | 12,000 | 17,700 |
| 2006-02-08 | 1,780 | 1,790 | 1,780 | 1,780 | 6,000 | 17,800 |
| 2006-02-07 | 1,700 | 1,780 | 1,700 | 1,770 | 23,000 | 17,700 |
| 2006-02-06 | 1,630 | 1,730 | 1,630 | 1,700 | 15,000 | 17,000 |
| 2006-02-03 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 17,500 |
| 2006-02-02 | 1,720 | 1,770 | 1,590 | 1,770 | 48,000 | 17,700 |
| 2006-02-01 | 1,610 | 1,780 | 1,580 | 1,750 | 87,000 | 17,500 |
| 2006-01-31 | 1,435 | 1,598 | 1,435 | 1,598 | 77,000 | 15,980 |
| 2006-01-30 | 1,401 | 1,410 | 1,398 | 1,398 | 7,000 | 13,980 |
| 2006-01-27 | 1,399 | 1,401 | 1,398 | 1,398 | 6,000 | 13,980 |
| 2006-01-26 | 1,349 | 1,369 | 1,349 | 1,355 | 8,000 | 13,550 |
| 2006-01-25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 2006-01-24 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 13,000 |
| 2006-01-23 | 1,300 | 1,300 | 1,210 | 1,250 | 14,000 | 12,500 |
| 2006-01-20 | 1,369 | 1,369 | 1,310 | 1,310 | 9,000 | 13,100 |
| 2006-01-19 | 1,150 | 1,289 | 1,150 | 1,289 | 21,000 | 12,890 |
| 2006-01-18 | 1,300 | 1,300 | 1,130 | 1,170 | 40,000 | 11,700 |
| 2006-01-17 | 1,330 | 1,359 | 1,315 | 1,320 | 15,000 | 13,200 |
| 2006-01-16 | 1,350 | 1,350 | 1,312 | 1,350 | 31,000 | 13,500 |
| 2006-01-13 | 1,400 | 1,400 | 1,340 | 1,360 | 22,000 | 13,600 |
| 2006-01-12 | 1,462 | 1,462 | 1,418 | 1,418 | 9,000 | 14,180 |
| 2006-01-11 | 1,450 | 1,450 | 1,435 | 1,435 | 11,000 | 14,350 |
| 2006-01-10 | 1,419 | 1,425 | 1,400 | 1,412 | 33,000 | 14,120 |
| 2006-01-06 | 1,430 | 1,430 | 1,410 | 1,410 | 14,000 | 14,100 |
| 2006-01-05 | 1,380 | 1,420 | 1,380 | 1,405 | 13,000 | 14,050 |
| 2006-01-04 | 1,440 | 1,440 | 1,360 | 1,360 | 17,000 | 13,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
