6943 NKKスイッチズ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 2007-12-27 | 982 | 1,030 | 982 | 1,030 | 6,000 | 10,300 |
| 2007-12-26 | 952 | 952 | 952 | 952 | 1,000 | 9,520 |
| 2007-12-20 | 960 | 960 | 950 | 950 | 2,000 | 9,500 |
| 2007-12-18 | 998 | 998 | 990 | 990 | 2,000 | 9,900 |
| 2007-12-14 | 976 | 995 | 976 | 990 | 7,000 | 9,900 |
| 2007-12-12 | 1,000 | 1,000 | 975 | 976 | 10,000 | 9,760 |
| 2007-12-10 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 2007-12-05 | 980 | 980 | 970 | 980 | 6,000 | 9,800 |
| 2007-12-04 | 970 | 970 | 967 | 970 | 20,000 | 9,700 |
| 2007-12-03 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 2007-11-30 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 10,000 |
| 2007-11-29 | 998 | 1,000 | 961 | 1,000 | 5,000 | 10,000 |
| 2007-11-22 | 1,004 | 1,005 | 1,004 | 1,005 | 2,000 | 10,050 |
| 2007-11-21 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 10,050 |
| 2007-11-20 | 1,023 | 1,023 | 1,015 | 1,015 | 3,000 | 10,150 |
| 2007-11-16 | 1,048 | 1,048 | 1,023 | 1,023 | 2,000 | 10,230 |
| 2007-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2007-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 2007-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 2007-10-25 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 11,000 |
| 2007-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 2007-10-22 | 1,103 | 1,103 | 1,100 | 1,100 | 4,000 | 11,000 |
| 2007-10-18 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 11,390 |
| 2007-10-11 | 1,119 | 1,120 | 1,119 | 1,120 | 3,000 | 11,200 |
| 2007-10-10 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 | 11,210 |
| 2007-10-04 | 1,103 | 1,103 | 1,101 | 1,101 | 2,000 | 11,010 |
| 2007-10-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 2007-09-27 | 1,100 | 1,101 | 1,100 | 1,100 | 6,000 | 11,000 |
| 2007-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 2007-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 2007-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 2007-09-18 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 11,010 |
| 2007-09-14 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 | 11,000 |
| 2007-09-13 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 | 11,000 |
| 2007-09-12 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 10,910 |
| 2007-08-31 | 1,100 | 1,140 | 1,100 | 1,140 | 15,000 | 11,400 |
| 2007-08-30 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 11,310 |
| 2007-08-29 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 11,310 |
| 2007-08-24 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 10,850 |
| 2007-08-23 | 1,080 | 1,084 | 1,080 | 1,081 | 5,000 | 10,810 |
| 2007-08-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 2007-08-20 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 10,950 |
| 2007-08-17 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 10,850 |
| 2007-08-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 2007-08-15 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 11,100 |
| 2007-08-13 | 1,078 | 1,101 | 1,078 | 1,101 | 5,000 | 11,010 |
| 2007-08-10 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 10,650 |
| 2007-08-08 | 1,071 | 1,071 | 1,065 | 1,066 | 4,000 | 10,660 |
| 2007-08-07 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 10,710 |
| 2007-08-06 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 | 10,720 |
| 2007-07-31 | 1,070 | 1,095 | 1,070 | 1,095 | 5,000 | 10,950 |
| 2007-07-30 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 | 10,630 |
| 2007-07-27 | 1,051 | 1,051 | 1,051 | 1,051 | 6,000 | 10,510 |
| 2007-07-26 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 | 11,000 |
| 2007-07-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 2007-07-23 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 11,200 |
| 2007-07-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 2007-07-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 2007-07-17 | 1,111 | 1,111 | 1,111 | 1,111 | 5,000 | 11,110 |
| 2007-07-13 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 11,100 |
| 2007-07-11 | 1,105 | 1,105 | 1,100 | 1,100 | 8,000 | 11,000 |
| 2007-07-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 2007-07-09 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 11,150 |
| 2007-07-06 | 1,110 | 1,110 | 1,108 | 1,108 | 2,000 | 11,080 |
| 2007-07-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 2007-07-02 | 1,115 | 1,125 | 1,115 | 1,125 | 2,000 | 11,250 |
| 2007-06-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 2007-06-28 | 1,105 | 1,105 | 1,103 | 1,103 | 7,000 | 11,030 |
| 2007-06-27 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 11,050 |
| 2007-06-26 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 11,150 |
| 2007-06-25 | 1,119 | 1,120 | 1,110 | 1,111 | 5,000 | 11,110 |
| 2007-06-22 | 1,111 | 1,120 | 1,111 | 1,120 | 2,000 | 11,200 |
| 2007-06-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 2007-06-20 | 1,124 | 1,124 | 1,110 | 1,111 | 6,000 | 11,110 |
| 2007-06-19 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 11,300 |
| 2007-06-18 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 11,500 |
| 2007-06-15 | 1,150 | 1,154 | 1,150 | 1,154 | 7,000 | 11,540 |
| 2007-06-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 2007-06-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 2007-06-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 2007-06-08 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 11,300 |
| 2007-06-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 2007-06-06 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 | 11,210 |
| 2007-06-05 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 11,200 |
| 2007-06-04 | 1,145 | 1,145 | 1,125 | 1,125 | 5,000 | 11,250 |
| 2007-06-01 | 1,150 | 1,150 | 1,126 | 1,126 | 9,000 | 11,260 |
| 2007-05-31 | 1,114 | 1,169 | 1,105 | 1,148 | 23,000 | 11,480 |
| 2007-05-30 | 1,170 | 1,170 | 1,133 | 1,134 | 11,000 | 11,340 |
| 2007-05-29 | 1,199 | 1,200 | 1,136 | 1,190 | 25,000 | 11,900 |
| 2007-05-28 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 | 12,000 |
| 2007-05-25 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 12,000 |
| 2007-05-24 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 12,200 |
| 2007-05-22 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 12,400 |
| 2007-05-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 2007-05-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 2007-05-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 2007-05-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 2007-05-14 | 1,256 | 1,256 | 1,256 | 1,256 | 1,000 | 12,560 |
| 2007-05-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 2007-05-10 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 12,700 |
| 2007-05-09 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 | 12,820 |
| 2007-05-08 | 1,270 | 1,284 | 1,270 | 1,284 | 2,000 | 12,840 |
| 2007-05-07 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 2007-05-01 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 | 12,610 |
| 2007-04-27 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 | 12,730 |
| 2007-04-26 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 | 12,730 |
| 2007-04-25 | 1,253 | 1,253 | 1,253 | 1,253 | 1,000 | 12,530 |
| 2007-04-24 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 | 12,900 |
| 2007-04-20 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 | 12,950 |
| 2007-04-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 2007-04-16 | 1,321 | 1,361 | 1,321 | 1,361 | 2,000 | 13,610 |
| 2007-04-13 | 1,399 | 1,399 | 1,361 | 1,361 | 2,000 | 13,610 |
| 2007-04-12 | 1,399 | 1,399 | 1,399 | 1,399 | 3,000 | 13,990 |
| 2007-04-11 | 1,440 | 1,460 | 1,400 | 1,400 | 7,000 | 14,000 |
| 2007-04-10 | 1,350 | 1,450 | 1,350 | 1,450 | 25,000 | 14,500 |
| 2007-04-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 2007-04-06 | 1,330 | 1,380 | 1,330 | 1,380 | 10,000 | 13,800 |
| 2007-04-05 | 1,282 | 1,337 | 1,282 | 1,330 | 16,000 | 13,300 |
| 2007-04-04 | 1,261 | 1,280 | 1,240 | 1,280 | 7,000 | 12,800 |
| 2007-04-03 | 1,241 | 1,261 | 1,241 | 1,261 | 2,000 | 12,610 |
| 2007-04-02 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 12,400 |
| 2007-03-30 | 1,250 | 1,250 | 1,240 | 1,240 | 20,000 | 12,400 |
| 2007-03-29 | 1,272 | 1,272 | 1,260 | 1,260 | 21,000 | 12,600 |
| 2007-03-28 | 1,272 | 1,272 | 1,272 | 1,272 | 2,000 | 12,720 |
| 2007-03-27 | 1,299 | 1,299 | 1,295 | 1,295 | 2,000 | 12,950 |
| 2007-03-26 | 1,276 | 1,299 | 1,276 | 1,299 | 6,000 | 12,990 |
| 2007-03-23 | 1,271 | 1,271 | 1,270 | 1,271 | 6,000 | 12,710 |
| 2007-03-22 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 2007-03-20 | 1,267 | 1,267 | 1,265 | 1,265 | 3,000 | 12,650 |
| 2007-03-19 | 1,240 | 1,255 | 1,240 | 1,255 | 16,000 | 12,550 |
| 2007-03-16 | 1,250 | 1,259 | 1,250 | 1,259 | 4,000 | 12,590 |
| 2007-03-15 | 1,249 | 1,250 | 1,240 | 1,240 | 5,000 | 12,400 |
| 2007-03-14 | 1,250 | 1,250 | 1,217 | 1,217 | 7,000 | 12,170 |
| 2007-03-13 | 1,289 | 1,290 | 1,289 | 1,289 | 4,000 | 12,890 |
| 2007-03-12 | 1,251 | 1,270 | 1,250 | 1,270 | 32,000 | 12,700 |
| 2007-03-09 | 1,244 | 1,244 | 1,244 | 1,244 | 1,000 | 12,440 |
| 2007-03-08 | 1,240 | 1,250 | 1,220 | 1,235 | 9,000 | 12,350 |
| 2007-03-07 | 1,240 | 1,240 | 1,220 | 1,220 | 9,000 | 12,200 |
| 2007-03-06 | 1,197 | 1,220 | 1,197 | 1,220 | 9,000 | 12,200 |
| 2007-03-05 | 1,205 | 1,205 | 1,185 | 1,185 | 22,000 | 11,850 |
| 2007-03-02 | 1,245 | 1,245 | 1,235 | 1,245 | 18,000 | 12,450 |
| 2007-03-01 | 1,240 | 1,260 | 1,199 | 1,260 | 51,000 | 12,600 |
| 2007-02-28 | 1,260 | 1,340 | 1,260 | 1,340 | 17,000 | 13,400 |
| 2007-02-27 | 1,330 | 1,380 | 1,330 | 1,380 | 12,000 | 13,800 |
| 2007-02-26 | 1,322 | 1,350 | 1,322 | 1,330 | 28,000 | 13,300 |
| 2007-02-23 | 1,319 | 1,320 | 1,310 | 1,320 | 44,000 | 13,200 |
| 2007-02-22 | 1,300 | 1,325 | 1,300 | 1,320 | 46,000 | 13,200 |
| 2007-02-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 2007-02-20 | 1,270 | 1,310 | 1,270 | 1,300 | 10,000 | 13,000 |
| 2007-02-19 | 1,270 | 1,270 | 1,250 | 1,260 | 13,000 | 12,600 |
| 2007-02-16 | 1,251 | 1,270 | 1,235 | 1,270 | 13,000 | 12,700 |
| 2007-02-15 | 1,230 | 1,235 | 1,230 | 1,235 | 27,000 | 12,350 |
| 2007-02-14 | 1,196 | 1,230 | 1,196 | 1,215 | 9,000 | 12,150 |
| 2007-02-13 | 1,200 | 1,200 | 1,171 | 1,191 | 18,000 | 11,910 |
| 2007-02-09 | 1,222 | 1,222 | 1,200 | 1,200 | 29,000 | 12,000 |
| 2007-02-08 | 1,235 | 1,235 | 1,230 | 1,230 | 19,000 | 12,300 |
| 2007-02-07 | 1,236 | 1,236 | 1,236 | 1,236 | 6,000 | 12,360 |
| 2007-02-06 | 1,232 | 1,240 | 1,232 | 1,235 | 8,000 | 12,350 |
| 2007-02-05 | 1,280 | 1,280 | 1,220 | 1,250 | 27,000 | 12,500 |
| 2007-02-02 | 1,300 | 1,300 | 1,290 | 1,290 | 16,000 | 12,900 |
| 2007-02-01 | 1,279 | 1,300 | 1,278 | 1,300 | 15,000 | 13,000 |
| 2007-01-31 | 1,299 | 1,299 | 1,265 | 1,286 | 9,000 | 12,860 |
| 2007-01-30 | 1,325 | 1,325 | 1,290 | 1,300 | 10,000 | 13,000 |
| 2007-01-29 | 1,320 | 1,320 | 1,300 | 1,320 | 6,000 | 13,200 |
| 2007-01-26 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 13,000 |
| 2007-01-25 | 1,330 | 1,330 | 1,315 | 1,320 | 10,000 | 13,200 |
| 2007-01-24 | 1,330 | 1,330 | 1,320 | 1,328 | 5,000 | 13,280 |
| 2007-01-23 | 1,330 | 1,330 | 1,320 | 1,320 | 9,000 | 13,200 |
| 2007-01-22 | 1,321 | 1,330 | 1,320 | 1,330 | 20,000 | 13,300 |
| 2007-01-19 | 1,296 | 1,310 | 1,295 | 1,310 | 9,000 | 13,100 |
| 2007-01-18 | 1,270 | 1,295 | 1,270 | 1,280 | 54,000 | 12,800 |
| 2007-01-17 | 1,290 | 1,295 | 1,275 | 1,275 | 9,000 | 12,750 |
| 2007-01-16 | 1,290 | 1,292 | 1,285 | 1,291 | 10,000 | 12,910 |
| 2007-01-15 | 1,281 | 1,284 | 1,280 | 1,284 | 10,000 | 12,840 |
| 2007-01-12 | 1,280 | 1,280 | 1,265 | 1,268 | 7,000 | 12,680 |
| 2007-01-11 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 2007-01-10 | 1,300 | 1,300 | 1,280 | 1,280 | 23,000 | 12,800 |
| 2007-01-09 | 1,278 | 1,322 | 1,278 | 1,310 | 13,000 | 13,100 |
| 2007-01-05 | 1,269 | 1,272 | 1,267 | 1,267 | 6,000 | 12,670 |
| 2007-01-04 | 1,270 | 1,270 | 1,267 | 1,270 | 11,000 | 12,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
