1. HOME >
  2. 株価時系列 >
  3. 6943 >
  4. 2012年

6943 NKKスイッチズ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284144194144198,0004,190
2012-12-274124124124122,0004,120
2012-12-264104124094128,0004,120
2012-12-254104104104106,0004,100
2012-12-214084104084107,0004,100
2012-12-204054084054085,0004,080
2012-12-1940640840540510,0004,050
2012-12-184064064014016,0004,010
2012-12-1740340540340512,0004,050
2012-12-144024034024032,0004,030
2012-12-134024024024021,0004,020
2012-12-124034034034031,0004,030
2012-12-114044043974038,0004,030
2012-12-104004004004004,0004,000
2012-12-073964003964004,0004,000
2012-12-063943943943942,0003,940
2012-12-034024024004025,0004,020
2012-11-3039840539640214,0004,020
2012-11-294084084064064,0004,060
2012-11-274124124124121,0004,120
2012-11-264124124124121,0004,120
2012-11-224044044044043,0004,040
2012-11-214044044044041,0004,040
2012-11-2039940439940417,0004,040
2012-11-193943943943942,0003,940
2012-11-163853903853902,0003,900
2012-11-153843853843852,0003,850
2012-11-1438038037837818,0003,780
2012-11-133863963863964,0003,960
2012-11-083873993873994,0003,990
2012-11-073863863863861,0003,860
2012-11-053873873873871,0003,870
2012-11-023863873863872,0003,870
2012-11-013853853853851,0003,850
2012-10-313883883773774,0003,770
2012-10-253823873823873,0003,870
2012-10-223783813783817,0003,810
2012-10-193853863783825,0003,820
2012-10-183843843843842,0003,840
2012-10-173803803793794,0003,790
2012-10-103743793743797,0003,790
2012-10-093783783753752,0003,750
2012-10-0537837837637625,0003,760
2012-10-043783793773773,0003,770
2012-10-033843843843841,0003,840
2012-10-023853853793824,0003,820
2012-10-013843883823864,0003,860
2012-09-283893923893922,0003,920
2012-09-2539439738938925,0003,890
2012-09-2139439839339411,0003,940
2012-09-203953953943946,0003,940
2012-09-1938839538839518,0003,950
2012-09-183943943943941,0003,940
2012-09-143933943913945,0003,940
2012-09-123893953893952,0003,950
2012-09-114034034034037,0004,030
2012-09-103963973913965,0003,960
2012-09-074094093953957,0003,950
2012-09-054124124124125,0004,120
2012-08-294164164164161,0004,160
2012-08-284004004004006,0004,000
2012-08-274014014014013,0004,010
2012-08-244004004004001,0004,000
2012-08-233983993983992,0003,990
2012-08-214004003933983,0003,980
2012-08-204004003884004,0004,000
2012-08-173973973973972,0003,970
2012-08-163973973973971,0003,970
2012-08-153954003954002,0004,000
2012-08-143993993953953,0003,950
2012-08-094004024004022,0004,020
2012-08-084004084004006,0004,000
2012-08-064054074054072,0004,070
2012-08-034064063993995,0003,990
2012-08-024164164164163,0004,160
2012-08-014164164164161,0004,160
2012-07-314174174174171,0004,170
2012-07-304114114114111,0004,110
2012-07-274074073904067,0004,060
2012-07-264094154094155,0004,150
2012-07-254214214094095,0004,090
2012-07-244184184184181,0004,180
2012-07-234214214134132,0004,130
2012-07-194204214204213,0004,210
2012-07-184214214214211,0004,210
2012-07-114224284224282,0004,280
2012-07-094304304304301,0004,300
2012-07-064304304304303,0004,300
2012-07-044304304304307,0004,300
2012-07-034304304304301,0004,300
2012-07-024304304304301,0004,300
2012-06-294244304244303,0004,300
2012-06-284244244244241,0004,240
2012-06-274194204194206,0004,200
2012-06-264274274274273,0004,270
2012-06-254184184184188,0004,180
2012-06-224194204154207,0004,200
2012-06-214214224204223,0004,220
2012-06-204284284284283,0004,280
2012-06-184284284284281,0004,280
2012-06-154204204204201,0004,200
2012-06-144214214154167,0004,160
2012-06-134244294244294,0004,290
2012-06-124254304254302,0004,300
2012-06-114274324274322,0004,320
2012-06-074354354354351,0004,350
2012-06-054254334254338,0004,330
2012-05-294454454454451,0004,450
2012-05-254444444444441,0004,440
2012-05-244304444304444,0004,440
2012-05-224384384384381,0004,380
2012-05-1845345842545810,0004,580
2012-05-164544544544543,0004,540
2012-05-154514514514511,0004,510
2012-05-014574644574646,0004,640
2012-04-2745345945345911,0004,590
2012-04-254664664664661,0004,660
2012-04-244664664664661,0004,660
2012-04-234524524524521,0004,520
2012-04-204514514514511,0004,510
2012-04-184554554554551,0004,550
2012-04-114554584504589,0004,580
2012-04-094584584574572,0004,570
2012-04-064584584574572,0004,570
2012-04-0546146545546511,0004,650
2012-04-044644644634632,0004,630
2012-04-034674674644645,0004,640
2012-04-024654654644643,0004,640
2012-03-304654654654651,0004,650
2012-03-294704704704703,0004,700
2012-03-284704704704701,0004,700
2012-03-274724754714718,0004,710
2012-03-264754754744748,0004,740
2012-03-234704754704746,0004,740
2012-03-224634654634655,0004,650
2012-03-214634634634632,0004,630
2012-03-194524554524555,0004,550
2012-03-164494504494504,0004,500
2012-03-1544945044944912,0004,490
2012-03-1445045044844913,0004,490
2012-03-134504504494507,0004,500
2012-03-124494504494505,0004,500
2012-03-094504504474506,0004,500
2012-03-084504504484482,0004,480
2012-03-074534534514512,0004,510
2012-03-054534554534557,0004,550
2012-03-0146046044545310,0004,530
2012-02-294604604604601,0004,600
2012-02-284604604604606,0004,600
2012-02-274604604604605,0004,600
2012-02-244534594534586,0004,580
2012-02-2344845044845015,0004,500
2012-02-224464464464463,0004,460
2012-02-214464464464461,0004,460
2012-02-204424444424442,0004,440
2012-02-1744044044044011,0004,400
2012-02-074494494494492,0004,490
2012-01-304504504504505,0004,500
2012-01-254504504504502,0004,500
2012-01-244304304304301,0004,300
2012-01-234304304304301,0004,300
2012-01-134334334334331,0004,330
2012-01-114284284284281,0004,280
2012-01-104204204204201,0004,200
2012-01-064214274214272,0004,270
2012-01-054294294294293,0004,290

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