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
2009-12-303443483443458,0003,450
2009-12-293433433433431,0003,430
2009-12-253443443443442,0003,440
2009-12-213203443203442,0003,440
2009-12-083443443443442,0003,440
2009-12-073443443443441,0003,440
2009-12-043253353253358,0003,350
2009-12-033253253253252,0003,250
2009-12-023233233233231,0003,230
2009-11-303223223223221,0003,220
2009-11-273213213213211,0003,210
2009-11-253213213053155,0003,150
2009-11-243183183173174,0003,170
2009-11-193333333333331,0003,330
2009-11-183353353203305,0003,300
2009-11-133433433303406,0003,400
2009-11-123473473473474,0003,470
2009-11-103523523523521,0003,520
2009-11-093473473473472,0003,470
2009-11-063433433433431,0003,430
2009-11-043453453453451,0003,450
2009-11-023483483443473,0003,470
2009-10-303553593553592,0003,590
2009-10-273483483483487,0003,480
2009-10-263453473453455,0003,450
2009-10-233473473473471,0003,470
2009-10-223473473473472,0003,470
2009-10-213453533453532,0003,530
2009-10-163473473473472,0003,470
2009-10-153493493493491,0003,490
2009-10-133473473463462,0003,460
2009-10-093453463453462,0003,460
2009-10-083483483483481,0003,480
2009-10-073483483483481,0003,480
2009-10-063473473473471,0003,470
2009-10-053503503503501,0003,500
2009-10-023493543453547,0003,540
2009-09-303653653653651,0003,650
2009-09-293603603603601,0003,600
2009-09-283553553553551,0003,550
2009-09-253453563453565,0003,560
2009-09-243523563523562,0003,560
2009-09-183503583503587,0003,580
2009-09-173603603603603,0003,600
2009-09-163753753753753,0003,750
2009-09-143903953803878,0003,870
2009-09-103853853853851,0003,850
2009-09-093853853853851,0003,850
2009-09-083803803803801,0003,800
2009-09-073713713713711,0003,710
2009-09-043703703703703,0003,700
2009-09-023803803753804,0003,800
2009-09-013813813813811,0003,810
2009-08-313763823763823,0003,820
2009-08-283703753703755,0003,750
2009-08-273833833703705,0003,700
2009-08-263853853843842,0003,840
2009-08-253793803753753,0003,750
2009-08-243603703603703,0003,700
2009-08-213603603603603,0003,600
2009-08-203553553553551,0003,550
2009-08-143543553543552,0003,550
2009-08-123443443443441,0003,440
2009-08-113403443353443,0003,440
2009-08-1035535534034013,0003,400
2009-08-0736436436036011,0003,600
2009-08-053803803663775,0003,770
2009-08-043753803753804,0003,800
2009-08-033753753753751,0003,750
2009-07-313683703683706,0003,700
2009-07-303653653653651,0003,650
2009-07-2936536536036511,0003,650
2009-07-273703703703702,0003,700
2009-07-243603633603634,0003,630
2009-07-233583583583583,0003,580
2009-07-223523583503585,0003,580
2009-07-213493503493502,0003,500
2009-07-173483503483486,0003,480
2009-07-163443473443475,0003,470
2009-07-153443443443441,0003,440
2009-07-133473473303457,0003,450
2009-07-103383383383381,0003,380
2009-07-093393393383383,0003,380
2009-07-083403423403403,0003,400
2009-07-073443443423422,0003,420
2009-07-0634734734234235,0003,420
2009-07-0335035034234237,0003,420
2009-07-0236036035635636,0003,560
2009-07-0136536636536514,0003,650
2009-06-3036536636536515,0003,650
2009-06-293653653583587,0003,580
2009-06-263663663643647,0003,640
2009-06-2536336536036413,0003,640
2009-06-223553613543606,0003,600
2009-06-193673673673671,0003,670
2009-06-183703703603706,0003,700
2009-06-173793793703702,0003,700
2009-06-1636136135435410,0003,540
2009-06-153803803803802,0003,800
2009-06-123753853753809,0003,800
2009-06-1135235535035523,0003,550
2009-06-103463483463487,0003,480
2009-06-0934534534334510,0003,450
2009-06-0834134834134318,0003,430
2009-06-0532934032933826,0003,380
2009-06-0433033233033011,0003,300
2009-06-033303303293305,0003,300
2009-06-0233233333033012,0003,300
2009-06-0133233432933013,0003,300
2009-05-293253293253299,0003,290
2009-05-283263263263262,0003,260
2009-05-2732632832532514,0003,250
2009-05-2632432632032420,0003,240
2009-05-2532032331832051,0003,200
2009-05-2231932031531911,0003,190
2009-05-2131931931531811,0003,180
2009-05-2031532031531528,0003,150
2009-05-1932032032032010,0003,200
2009-05-183203203203207,0003,200
2009-05-153193203193203,0003,200
2009-05-1432032031832022,0003,200
2009-05-1332032032032010,0003,200
2009-05-123203203153204,0003,200
2009-05-1132032031832012,0003,200
2009-05-083153153153151,0003,150
2009-05-073153203153202,0003,200
2009-05-013203203203202,0003,200
2009-04-303103153103154,0003,150
2009-04-2831531531031013,0003,100
2009-04-273253253253251,0003,250
2009-04-243213213153159,0003,150
2009-04-233253253203207,0003,200
2009-04-2133033033033010,0003,300
2009-04-2034034032133111,0003,310
2009-04-1736536534534511,0003,450
2009-04-163683683683681,0003,680
2009-04-153683683683682,0003,680
2009-04-143683683683681,0003,680
2009-04-133683683683681,0003,680
2009-04-103683683683681,0003,680
2009-04-093603603603601,0003,600
2009-04-073503603503604,0003,600
2009-04-063503503503504,0003,500
2009-04-033353353353351,0003,350
2009-04-023303393303373,0003,370
2009-04-013303403303404,0003,400
2009-03-313503503303302,0003,300
2009-03-273503503503502,0003,500
2009-03-263603603603602,0003,600
2009-03-253523603503605,0003,600
2009-03-243603603503506,0003,500
2009-03-233553553553553,0003,550
2009-03-193703703703702,0003,700
2009-03-173803803803801,0003,800
2009-03-163704003703805,0003,800
2009-03-133703703703701,0003,700
2009-02-273903903903901,0003,900
2009-02-263893903893909,0003,900
2009-02-253893893893891,0003,890
2009-02-193893893893891,0003,890
2009-02-163903903903901,0003,900
2009-02-133903903903902,0003,900
2009-02-123863903863904,0003,900
2009-02-103763763763761,0003,760
2009-02-093903903903902,0003,900
2009-02-033953953953951,0003,950
2009-01-303903903903902,0003,900
2009-01-293903903903901,0003,900
2009-01-284004004004001,0004,000
2009-01-274004004004002,0004,000
2009-01-264004004004001,0004,000
2009-01-234004004004001,0004,000
2009-01-224004004004001,0004,000
2009-01-213953953953951,0003,950
2009-01-203993993953953,0003,950
2009-01-193973973973971,0003,970
2009-01-133853853853851,0003,850
2009-01-093853853853851,0003,850
2009-01-084004003903906,0003,900
2009-01-074054054004002,0004,000
2009-01-064104104104101,0004,100

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