6943 NKKスイッチズ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 440 | 440 | 433 | 433 | 3,000 | 4,330 |
| 2010-12-28 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 2010-12-27 | 445 | 445 | 440 | 440 | 4,000 | 4,400 |
| 2010-12-24 | 445 | 445 | 441 | 443 | 7,000 | 4,430 |
| 2010-12-22 | 440 | 450 | 440 | 445 | 3,000 | 4,450 |
| 2010-12-20 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2010-12-17 | 450 | 455 | 450 | 453 | 10,000 | 4,530 |
| 2010-12-16 | 452 | 455 | 452 | 455 | 2,000 | 4,550 |
| 2010-12-15 | 456 | 457 | 452 | 457 | 7,000 | 4,570 |
| 2010-12-14 | 450 | 451 | 450 | 450 | 3,000 | 4,500 |
| 2010-12-13 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2010-12-10 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2010-12-09 | 444 | 450 | 444 | 450 | 9,000 | 4,500 |
| 2010-12-08 | 435 | 444 | 435 | 444 | 7,000 | 4,440 |
| 2010-12-07 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 2010-12-06 | 430 | 437 | 430 | 435 | 5,000 | 4,350 |
| 2010-12-03 | 424 | 427 | 424 | 427 | 7,000 | 4,270 |
| 2010-12-02 | 411 | 424 | 411 | 424 | 3,000 | 4,240 |
| 2010-11-30 | 410 | 410 | 404 | 404 | 6,000 | 4,040 |
| 2010-11-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2010-11-26 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 2010-11-25 | 415 | 425 | 415 | 425 | 5,000 | 4,250 |
| 2010-11-24 | 402 | 405 | 402 | 405 | 3,000 | 4,050 |
| 2010-11-22 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2010-11-19 | 410 | 411 | 410 | 411 | 4,000 | 4,110 |
| 2010-11-18 | 408 | 408 | 401 | 401 | 3,000 | 4,010 |
| 2010-11-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2010-11-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2010-11-10 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2010-11-09 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2010-11-08 | 384 | 400 | 384 | 400 | 3,000 | 4,000 |
| 2010-11-05 | 393 | 400 | 393 | 400 | 10,000 | 4,000 |
| 2010-11-01 | 395 | 395 | 388 | 390 | 3,000 | 3,900 |
| 2010-10-28 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2010-10-26 | 367 | 396 | 367 | 396 | 12,000 | 3,960 |
| 2010-10-25 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2010-10-22 | 393 | 399 | 393 | 399 | 2,000 | 3,990 |
| 2010-10-21 | 394 | 394 | 393 | 393 | 2,000 | 3,930 |
| 2010-10-19 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2010-10-18 | 395 | 400 | 395 | 397 | 5,000 | 3,970 |
| 2010-10-15 | 406 | 406 | 400 | 400 | 2,000 | 4,000 |
| 2010-10-14 | 408 | 408 | 400 | 406 | 6,000 | 4,060 |
| 2010-10-13 | 397 | 404 | 396 | 404 | 5,000 | 4,040 |
| 2010-10-06 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2010-10-04 | 397 | 402 | 397 | 402 | 2,000 | 4,020 |
| 2010-10-01 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2010-09-30 | 410 | 410 | 406 | 406 | 3,000 | 4,060 |
| 2010-09-29 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2010-09-28 | 410 | 414 | 410 | 414 | 2,000 | 4,140 |
| 2010-09-27 | 409 | 410 | 409 | 410 | 2,000 | 4,100 |
| 2010-09-24 | 405 | 413 | 405 | 413 | 3,000 | 4,130 |
| 2010-09-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2010-09-17 | 414 | 415 | 414 | 415 | 2,000 | 4,150 |
| 2010-09-15 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2010-09-13 | 411 | 416 | 400 | 416 | 6,000 | 4,160 |
| 2010-09-10 | 410 | 410 | 403 | 410 | 5,000 | 4,100 |
| 2010-09-09 | 411 | 412 | 411 | 412 | 2,000 | 4,120 |
| 2010-09-08 | 414 | 414 | 412 | 412 | 2,000 | 4,120 |
| 2010-09-07 | 419 | 419 | 414 | 414 | 3,000 | 4,140 |
| 2010-09-06 | 418 | 420 | 412 | 420 | 22,000 | 4,200 |
| 2010-09-02 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2010-08-31 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2010-08-24 | 400 | 426 | 400 | 426 | 3,000 | 4,260 |
| 2010-08-10 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 2010-08-03 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2010-07-28 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2010-07-27 | 403 | 405 | 403 | 405 | 2,000 | 4,050 |
| 2010-07-23 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2010-07-15 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2010-07-14 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2010-07-12 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2010-07-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2010-07-06 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2010-07-05 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2010-06-29 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2010-06-28 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2010-06-25 | 406 | 406 | 399 | 399 | 2,000 | 3,990 |
| 2010-06-23 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2010-06-22 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2010-06-21 | 400 | 400 | 395 | 400 | 8,000 | 4,000 |
| 2010-06-18 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2010-06-17 | 400 | 410 | 400 | 410 | 6,000 | 4,100 |
| 2010-06-16 | 400 | 413 | 400 | 413 | 20,000 | 4,130 |
| 2010-06-15 | 396 | 400 | 395 | 400 | 8,000 | 4,000 |
| 2010-06-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2010-06-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2010-06-09 | 400 | 400 | 395 | 400 | 6,000 | 4,000 |
| 2010-06-08 | 385 | 400 | 385 | 400 | 2,000 | 4,000 |
| 2010-06-07 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2010-06-04 | 385 | 390 | 385 | 386 | 4,000 | 3,860 |
| 2010-06-03 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2010-06-02 | 392 | 400 | 392 | 400 | 2,000 | 4,000 |
| 2010-05-31 | 400 | 402 | 400 | 402 | 3,000 | 4,020 |
| 2010-05-28 | 390 | 395 | 390 | 395 | 3,000 | 3,950 |
| 2010-05-26 | 371 | 394 | 371 | 394 | 10,000 | 3,940 |
| 2010-05-25 | 385 | 385 | 371 | 371 | 6,000 | 3,710 |
| 2010-05-24 | 391 | 391 | 370 | 387 | 10,000 | 3,870 |
| 2010-05-21 | 360 | 392 | 360 | 392 | 15,000 | 3,920 |
| 2010-05-20 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 2010-05-19 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2010-05-18 | 396 | 410 | 396 | 410 | 6,000 | 4,100 |
| 2010-05-17 | 404 | 414 | 403 | 403 | 6,000 | 4,030 |
| 2010-05-13 | 423 | 424 | 420 | 420 | 5,000 | 4,200 |
| 2010-05-12 | 420 | 424 | 410 | 424 | 8,000 | 4,240 |
| 2010-05-11 | 440 | 445 | 422 | 422 | 8,000 | 4,220 |
| 2010-05-10 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2010-05-07 | 436 | 444 | 425 | 444 | 13,000 | 4,440 |
| 2010-05-06 | 445 | 446 | 436 | 446 | 4,000 | 4,460 |
| 2010-04-30 | 449 | 449 | 442 | 448 | 5,000 | 4,480 |
| 2010-04-28 | 450 | 450 | 441 | 447 | 7,000 | 4,470 |
| 2010-04-27 | 449 | 450 | 442 | 450 | 8,000 | 4,500 |
| 2010-04-26 | 425 | 430 | 422 | 430 | 4,000 | 4,300 |
| 2010-04-23 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2010-04-22 | 416 | 417 | 416 | 417 | 3,000 | 4,170 |
| 2010-04-21 | 413 | 414 | 413 | 414 | 2,000 | 4,140 |
| 2010-04-20 | 408 | 410 | 406 | 406 | 8,000 | 4,060 |
| 2010-04-19 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2010-04-15 | 410 | 411 | 409 | 411 | 11,000 | 4,110 |
| 2010-04-14 | 400 | 403 | 400 | 400 | 10,000 | 4,000 |
| 2010-04-13 | 406 | 415 | 400 | 400 | 22,000 | 4,000 |
| 2010-04-12 | 398 | 405 | 398 | 405 | 6,000 | 4,050 |
| 2010-04-09 | 392 | 397 | 392 | 397 | 8,000 | 3,970 |
| 2010-04-08 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2010-04-07 | 390 | 394 | 390 | 394 | 8,000 | 3,940 |
| 2010-04-06 | 385 | 393 | 385 | 393 | 15,000 | 3,930 |
| 2010-04-05 | 384 | 384 | 383 | 383 | 3,000 | 3,830 |
| 2010-04-02 | 381 | 383 | 381 | 383 | 5,000 | 3,830 |
| 2010-04-01 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 2010-03-31 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2010-03-30 | 380 | 380 | 377 | 377 | 3,000 | 3,770 |
| 2010-03-29 | 371 | 380 | 371 | 379 | 5,000 | 3,790 |
| 2010-03-26 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2010-03-25 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 2010-03-24 | 360 | 380 | 360 | 380 | 10,000 | 3,800 |
| 2010-03-19 | 350 | 360 | 350 | 360 | 12,000 | 3,600 |
| 2010-03-18 | 341 | 345 | 341 | 345 | 3,000 | 3,450 |
| 2010-03-17 | 340 | 342 | 340 | 340 | 20,000 | 3,400 |
| 2010-03-16 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2010-03-15 | 340 | 340 | 332 | 332 | 15,000 | 3,320 |
| 2010-03-12 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2010-03-11 | 330 | 338 | 330 | 338 | 5,000 | 3,380 |
| 2010-03-10 | 329 | 330 | 329 | 330 | 16,000 | 3,300 |
| 2010-03-09 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2010-03-08 | 329 | 330 | 329 | 330 | 4,000 | 3,300 |
| 2010-03-05 | 328 | 329 | 328 | 329 | 2,000 | 3,290 |
| 2010-03-04 | 324 | 328 | 324 | 328 | 4,000 | 3,280 |
| 2010-03-03 | 328 | 328 | 327 | 327 | 10,000 | 3,270 |
| 2010-03-02 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2010-03-01 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2010-02-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2010-02-25 | 332 | 332 | 330 | 330 | 5,000 | 3,300 |
| 2010-02-23 | 328 | 330 | 325 | 330 | 4,000 | 3,300 |
| 2010-02-22 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2010-02-19 | 328 | 330 | 328 | 330 | 2,000 | 3,300 |
| 2010-02-18 | 327 | 330 | 326 | 330 | 18,000 | 3,300 |
| 2010-02-17 | 328 | 328 | 327 | 327 | 4,000 | 3,270 |
| 2010-02-16 | 330 | 330 | 327 | 327 | 4,000 | 3,270 |
| 2010-02-15 | 320 | 330 | 320 | 330 | 3,000 | 3,300 |
| 2010-02-12 | 330 | 332 | 316 | 331 | 11,000 | 3,310 |
| 2010-02-10 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 2010-02-09 | 315 | 315 | 308 | 308 | 3,000 | 3,080 |
| 2010-02-08 | 325 | 325 | 317 | 317 | 2,000 | 3,170 |
| 2010-02-05 | 332 | 333 | 326 | 326 | 13,000 | 3,260 |
| 2010-02-03 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2010-02-02 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2010-02-01 | 331 | 331 | 329 | 329 | 4,000 | 3,290 |
| 2010-01-28 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2010-01-27 | 329 | 330 | 329 | 330 | 11,000 | 3,300 |
| 2010-01-26 | 329 | 330 | 329 | 330 | 5,000 | 3,300 |
| 2010-01-25 | 329 | 329 | 325 | 325 | 3,000 | 3,250 |
| 2010-01-22 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2010-01-21 | 329 | 330 | 329 | 330 | 3,000 | 3,300 |
| 2010-01-20 | 330 | 332 | 321 | 329 | 14,000 | 3,290 |
| 2010-01-19 | 331 | 340 | 331 | 340 | 7,000 | 3,400 |
| 2010-01-18 | 327 | 330 | 327 | 330 | 2,000 | 3,300 |
| 2010-01-15 | 334 | 335 | 334 | 335 | 2,000 | 3,350 |
| 2010-01-14 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 2010-01-13 | 327 | 328 | 327 | 328 | 3,000 | 3,280 |
| 2010-01-12 | 323 | 330 | 323 | 330 | 4,000 | 3,300 |
| 2010-01-07 | 342 | 342 | 339 | 339 | 5,000 | 3,390 |
| 2010-01-06 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2010-01-05 | 336 | 339 | 336 | 337 | 3,000 | 3,370 |
| 2010-01-04 | 344 | 347 | 344 | 347 | 2,000 | 3,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
