1. HOME >
  2. 株価時系列 >
  3. 6943 >
  4. 2011年

6943 NKKスイッチズ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-294454454454451,0004,450
2011-12-274304354304357,0004,350
2011-12-2644044042643015,0004,300
2011-12-224424424424425,0004,420
2011-12-194454454454451,0004,450
2011-12-124454454454456,0004,450
2011-12-094454454454453,0004,450
2011-12-054404404404409,0004,400
2011-12-024404404404402,0004,400
2011-12-014404404404401,0004,400
2011-11-254404404404403,0004,400
2011-11-224124404124403,0004,400
2011-10-314404404404402,0004,400
2011-10-284404404404402,0004,400
2011-10-254304304304301,0004,300
2011-10-184164394164393,0004,390
2011-10-134384404294403,0004,400
2011-10-114384384384381,0004,380
2011-10-064084084084082,0004,080
2011-09-294084084084081,0004,080
2011-09-274094104094102,0004,100
2011-09-264084084084081,0004,080
2011-09-224154153993992,0003,990
2011-09-164154154154151,0004,150
2011-09-144204204154157,0004,150
2011-09-134174254164244,0004,240
2011-09-094274304274302,0004,300
2011-09-074274274274275,0004,270
2011-09-014274274274272,0004,270
2011-08-194294294294291,0004,290
2011-08-174204204204201,0004,200
2011-08-094254254054054,0004,050
2011-08-084304304204207,0004,200
2011-08-054334334294306,0004,300
2011-08-044354354354351,0004,350
2011-08-034364364364362,0004,360
2011-08-024374374374371,0004,370
2011-08-014444444364364,0004,360
2011-07-294454454454451,0004,450
2011-07-284504504504501,0004,500
2011-07-274554554504503,0004,500
2011-07-264564564564561,0004,560
2011-07-254754754564562,0004,560
2011-07-224554554554551,0004,550
2011-07-204514604514602,0004,600
2011-07-154514514514511,0004,510
2011-07-114554554554551,0004,550
2011-07-084554554554552,0004,550
2011-07-064564564554552,0004,550
2011-07-054534554534552,0004,550
2011-07-044504504454458,0004,450
2011-07-014454454404456,0004,450
2011-06-274394404394406,0004,400
2011-06-244324324324321,0004,320
2011-06-234314324314322,0004,320
2011-06-224304304304301,0004,300
2011-06-174234254234252,0004,250
2011-06-154204284204283,0004,280
2011-06-144224224214212,0004,210
2011-06-094214264214262,0004,260
2011-06-084354354354352,0004,350
2011-06-074344344344342,0004,340
2011-06-034354354354351,0004,350
2011-05-304354354354351,0004,350
2011-05-254544544544541,0004,540
2011-05-234354354234235,0004,230
2011-05-204404404404401,0004,400
2011-05-194384424364365,0004,360
2011-05-184224224204202,0004,200
2011-05-174404404304302,0004,300
2011-05-134604604604601,0004,600
2011-05-114704704704705,0004,700
2011-05-024584584584581,0004,580
2011-04-284334334334333,0004,330
2011-04-214654654654651,0004,650
2011-04-124474504474503,0004,500
2011-04-074304304234234,0004,230
2011-04-054504504254255,0004,250
2011-04-044624624554552,0004,550
2011-04-014624624624621,0004,620
2011-03-314604804604705,0004,700
2011-03-304504504504502,0004,500
2011-03-294454484454482,0004,480
2011-03-284754754504504,0004,500
2011-03-254594654594654,0004,650
2011-03-244504504454456,0004,450
2011-03-234654654654651,0004,650
2011-03-224604604604609,0004,600
2011-03-184164204124126,0004,120
2011-03-1740040040040032,0004,000
2011-03-1637541037540526,0004,050
2011-03-1543043035540223,0004,020
2011-03-144264354264357,0004,350
2011-03-115205205205201,0005,200
2011-03-105405405305305,0005,300
2011-03-045705705535534,0005,530
2011-03-035605605605601,0005,600
2011-03-025705705705701,0005,700
2011-03-015705745705744,0005,740
2011-02-285255255255251,0005,250
2011-02-255255255255251,0005,250
2011-02-2455055150752514,0005,250
2011-02-235705705655653,0005,650
2011-02-225735735705704,0005,700
2011-02-185755755755751,0005,750
2011-02-175755755755751,0005,750
2011-02-165695705695704,0005,700
2011-02-155605605605601,0005,600
2011-02-105705705705701,0005,700
2011-02-095605615605609,0005,600
2011-02-085905905505708,0005,700
2011-02-075405505405507,0005,500
2011-02-035155155155151,0005,150
2011-02-025155255155259,0005,250
2011-02-015055055005002,0005,000
2011-01-284905004905004,0005,000
2011-01-265055054904953,0004,950
2011-01-255055055055051,0005,050
2011-01-214914914834832,0004,830
2011-01-205075075075071,0005,070
2011-01-195155155125122,0005,120
2011-01-175205285205285,0005,280
2011-01-145185185185181,0005,180
2011-01-135255255205205,0005,200
2011-01-125575575305304,0005,300
2011-01-1148155948155713,0005,570
2011-01-074854854614795,0004,790
2011-01-0644947544947421,0004,740
2011-01-054414414414411,0004,410
2011-01-044574574574571,0004,570

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