6943 NKKスイッチズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 344 | 348 | 344 | 345 | 8,000 | 3,450 |
| 2009-12-29 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2009-12-25 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2009-12-21 | 320 | 344 | 320 | 344 | 2,000 | 3,440 |
| 2009-12-08 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2009-12-07 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2009-12-04 | 325 | 335 | 325 | 335 | 8,000 | 3,350 |
| 2009-12-03 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2009-12-02 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2009-11-30 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2009-11-27 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2009-11-25 | 321 | 321 | 305 | 315 | 5,000 | 3,150 |
| 2009-11-24 | 318 | 318 | 317 | 317 | 4,000 | 3,170 |
| 2009-11-19 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2009-11-18 | 335 | 335 | 320 | 330 | 5,000 | 3,300 |
| 2009-11-13 | 343 | 343 | 330 | 340 | 6,000 | 3,400 |
| 2009-11-12 | 347 | 347 | 347 | 347 | 4,000 | 3,470 |
| 2009-11-10 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2009-11-09 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2009-11-06 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2009-11-04 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-11-02 | 348 | 348 | 344 | 347 | 3,000 | 3,470 |
| 2009-10-30 | 355 | 359 | 355 | 359 | 2,000 | 3,590 |
| 2009-10-27 | 348 | 348 | 348 | 348 | 7,000 | 3,480 |
| 2009-10-26 | 345 | 347 | 345 | 345 | 5,000 | 3,450 |
| 2009-10-23 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2009-10-22 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2009-10-21 | 345 | 353 | 345 | 353 | 2,000 | 3,530 |
| 2009-10-16 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2009-10-15 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2009-10-13 | 347 | 347 | 346 | 346 | 2,000 | 3,460 |
| 2009-10-09 | 345 | 346 | 345 | 346 | 2,000 | 3,460 |
| 2009-10-08 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2009-10-07 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2009-10-06 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2009-10-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-10-02 | 349 | 354 | 345 | 354 | 7,000 | 3,540 |
| 2009-09-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2009-09-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2009-09-28 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-09-25 | 345 | 356 | 345 | 356 | 5,000 | 3,560 |
| 2009-09-24 | 352 | 356 | 352 | 356 | 2,000 | 3,560 |
| 2009-09-18 | 350 | 358 | 350 | 358 | 7,000 | 3,580 |
| 2009-09-17 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2009-09-16 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2009-09-14 | 390 | 395 | 380 | 387 | 8,000 | 3,870 |
| 2009-09-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-09-09 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-09-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2009-09-07 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2009-09-04 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2009-09-02 | 380 | 380 | 375 | 380 | 4,000 | 3,800 |
| 2009-09-01 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2009-08-31 | 376 | 382 | 376 | 382 | 3,000 | 3,820 |
| 2009-08-28 | 370 | 375 | 370 | 375 | 5,000 | 3,750 |
| 2009-08-27 | 383 | 383 | 370 | 370 | 5,000 | 3,700 |
| 2009-08-26 | 385 | 385 | 384 | 384 | 2,000 | 3,840 |
| 2009-08-25 | 379 | 380 | 375 | 375 | 3,000 | 3,750 |
| 2009-08-24 | 360 | 370 | 360 | 370 | 3,000 | 3,700 |
| 2009-08-21 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2009-08-20 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-08-14 | 354 | 355 | 354 | 355 | 2,000 | 3,550 |
| 2009-08-12 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2009-08-11 | 340 | 344 | 335 | 344 | 3,000 | 3,440 |
| 2009-08-10 | 355 | 355 | 340 | 340 | 13,000 | 3,400 |
| 2009-08-07 | 364 | 364 | 360 | 360 | 11,000 | 3,600 |
| 2009-08-05 | 380 | 380 | 366 | 377 | 5,000 | 3,770 |
| 2009-08-04 | 375 | 380 | 375 | 380 | 4,000 | 3,800 |
| 2009-08-03 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2009-07-31 | 368 | 370 | 368 | 370 | 6,000 | 3,700 |
| 2009-07-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2009-07-29 | 365 | 365 | 360 | 365 | 11,000 | 3,650 |
| 2009-07-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2009-07-24 | 360 | 363 | 360 | 363 | 4,000 | 3,630 |
| 2009-07-23 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 2009-07-22 | 352 | 358 | 350 | 358 | 5,000 | 3,580 |
| 2009-07-21 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2009-07-17 | 348 | 350 | 348 | 348 | 6,000 | 3,480 |
| 2009-07-16 | 344 | 347 | 344 | 347 | 5,000 | 3,470 |
| 2009-07-15 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2009-07-13 | 347 | 347 | 330 | 345 | 7,000 | 3,450 |
| 2009-07-10 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2009-07-09 | 339 | 339 | 338 | 338 | 3,000 | 3,380 |
| 2009-07-08 | 340 | 342 | 340 | 340 | 3,000 | 3,400 |
| 2009-07-07 | 344 | 344 | 342 | 342 | 2,000 | 3,420 |
| 2009-07-06 | 347 | 347 | 342 | 342 | 35,000 | 3,420 |
| 2009-07-03 | 350 | 350 | 342 | 342 | 37,000 | 3,420 |
| 2009-07-02 | 360 | 360 | 356 | 356 | 36,000 | 3,560 |
| 2009-07-01 | 365 | 366 | 365 | 365 | 14,000 | 3,650 |
| 2009-06-30 | 365 | 366 | 365 | 365 | 15,000 | 3,650 |
| 2009-06-29 | 365 | 365 | 358 | 358 | 7,000 | 3,580 |
| 2009-06-26 | 366 | 366 | 364 | 364 | 7,000 | 3,640 |
| 2009-06-25 | 363 | 365 | 360 | 364 | 13,000 | 3,640 |
| 2009-06-22 | 355 | 361 | 354 | 360 | 6,000 | 3,600 |
| 2009-06-19 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2009-06-18 | 370 | 370 | 360 | 370 | 6,000 | 3,700 |
| 2009-06-17 | 379 | 379 | 370 | 370 | 2,000 | 3,700 |
| 2009-06-16 | 361 | 361 | 354 | 354 | 10,000 | 3,540 |
| 2009-06-15 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2009-06-12 | 375 | 385 | 375 | 380 | 9,000 | 3,800 |
| 2009-06-11 | 352 | 355 | 350 | 355 | 23,000 | 3,550 |
| 2009-06-10 | 346 | 348 | 346 | 348 | 7,000 | 3,480 |
| 2009-06-09 | 345 | 345 | 343 | 345 | 10,000 | 3,450 |
| 2009-06-08 | 341 | 348 | 341 | 343 | 18,000 | 3,430 |
| 2009-06-05 | 329 | 340 | 329 | 338 | 26,000 | 3,380 |
| 2009-06-04 | 330 | 332 | 330 | 330 | 11,000 | 3,300 |
| 2009-06-03 | 330 | 330 | 329 | 330 | 5,000 | 3,300 |
| 2009-06-02 | 332 | 333 | 330 | 330 | 12,000 | 3,300 |
| 2009-06-01 | 332 | 334 | 329 | 330 | 13,000 | 3,300 |
| 2009-05-29 | 325 | 329 | 325 | 329 | 9,000 | 3,290 |
| 2009-05-28 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2009-05-27 | 326 | 328 | 325 | 325 | 14,000 | 3,250 |
| 2009-05-26 | 324 | 326 | 320 | 324 | 20,000 | 3,240 |
| 2009-05-25 | 320 | 323 | 318 | 320 | 51,000 | 3,200 |
| 2009-05-22 | 319 | 320 | 315 | 319 | 11,000 | 3,190 |
| 2009-05-21 | 319 | 319 | 315 | 318 | 11,000 | 3,180 |
| 2009-05-20 | 315 | 320 | 315 | 315 | 28,000 | 3,150 |
| 2009-05-19 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2009-05-18 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2009-05-15 | 319 | 320 | 319 | 320 | 3,000 | 3,200 |
| 2009-05-14 | 320 | 320 | 318 | 320 | 22,000 | 3,200 |
| 2009-05-13 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2009-05-12 | 320 | 320 | 315 | 320 | 4,000 | 3,200 |
| 2009-05-11 | 320 | 320 | 318 | 320 | 12,000 | 3,200 |
| 2009-05-08 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-05-07 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 2009-05-01 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2009-04-30 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
| 2009-04-28 | 315 | 315 | 310 | 310 | 13,000 | 3,100 |
| 2009-04-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2009-04-24 | 321 | 321 | 315 | 315 | 9,000 | 3,150 |
| 2009-04-23 | 325 | 325 | 320 | 320 | 7,000 | 3,200 |
| 2009-04-21 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 2009-04-20 | 340 | 340 | 321 | 331 | 11,000 | 3,310 |
| 2009-04-17 | 365 | 365 | 345 | 345 | 11,000 | 3,450 |
| 2009-04-16 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2009-04-15 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2009-04-14 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2009-04-13 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2009-04-10 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2009-04-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2009-04-07 | 350 | 360 | 350 | 360 | 4,000 | 3,600 |
| 2009-04-06 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2009-04-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2009-04-02 | 330 | 339 | 330 | 337 | 3,000 | 3,370 |
| 2009-04-01 | 330 | 340 | 330 | 340 | 4,000 | 3,400 |
| 2009-03-31 | 350 | 350 | 330 | 330 | 2,000 | 3,300 |
| 2009-03-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-03-26 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2009-03-25 | 352 | 360 | 350 | 360 | 5,000 | 3,600 |
| 2009-03-24 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
| 2009-03-23 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2009-03-19 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2009-03-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2009-03-16 | 370 | 400 | 370 | 380 | 5,000 | 3,800 |
| 2009-03-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-02-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2009-02-26 | 389 | 390 | 389 | 390 | 9,000 | 3,900 |
| 2009-02-25 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2009-02-19 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2009-02-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2009-02-13 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2009-02-12 | 386 | 390 | 386 | 390 | 4,000 | 3,900 |
| 2009-02-10 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2009-02-09 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2009-02-03 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2009-01-30 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2009-01-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2009-01-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-01-27 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2009-01-26 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-01-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-01-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-01-21 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2009-01-20 | 399 | 399 | 395 | 395 | 3,000 | 3,950 |
| 2009-01-19 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2009-01-13 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-01-09 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-01-08 | 400 | 400 | 390 | 390 | 6,000 | 3,900 |
| 2009-01-07 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
| 2009-01-06 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
