6943 NKKスイッチズ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 532 | 540 | 532 | 540 | 11,000 | 5,400 |
| 2013-12-27 | 523 | 533 | 523 | 532 | 35,000 | 5,320 |
| 2013-12-26 | 520 | 523 | 517 | 523 | 20,000 | 5,230 |
| 2013-12-25 | 522 | 522 | 516 | 516 | 18,000 | 5,160 |
| 2013-12-24 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 2013-12-20 | 527 | 527 | 525 | 525 | 7,000 | 5,250 |
| 2013-12-19 | 531 | 531 | 528 | 531 | 16,000 | 5,310 |
| 2013-12-18 | 530 | 532 | 530 | 530 | 4,000 | 5,300 |
| 2013-12-17 | 535 | 535 | 530 | 530 | 4,000 | 5,300 |
| 2013-12-16 | 535 | 536 | 535 | 535 | 15,000 | 5,350 |
| 2013-12-13 | 535 | 535 | 534 | 535 | 12,000 | 5,350 |
| 2013-12-12 | 535 | 535 | 534 | 535 | 5,000 | 5,350 |
| 2013-12-11 | 536 | 536 | 535 | 535 | 4,000 | 5,350 |
| 2013-12-10 | 533 | 539 | 533 | 539 | 8,000 | 5,390 |
| 2013-12-09 | 541 | 541 | 539 | 539 | 5,000 | 5,390 |
| 2013-12-06 | 543 | 543 | 543 | 543 | 3,000 | 5,430 |
| 2013-12-05 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2013-12-04 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2013-12-02 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 2013-11-29 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 2013-11-28 | 546 | 547 | 546 | 547 | 8,000 | 5,470 |
| 2013-11-27 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2013-11-26 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 2013-11-25 | 542 | 550 | 542 | 544 | 5,000 | 5,440 |
| 2013-11-22 | 542 | 543 | 541 | 541 | 4,000 | 5,410 |
| 2013-11-21 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2013-11-20 | 537 | 540 | 537 | 540 | 2,000 | 5,400 |
| 2013-11-19 | 537 | 541 | 537 | 541 | 8,000 | 5,410 |
| 2013-11-18 | 539 | 544 | 539 | 544 | 9,000 | 5,440 |
| 2013-11-15 | 538 | 539 | 538 | 539 | 8,000 | 5,390 |
| 2013-11-14 | 537 | 538 | 537 | 538 | 2,000 | 5,380 |
| 2013-11-13 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 2013-11-12 | 538 | 538 | 536 | 536 | 4,000 | 5,360 |
| 2013-11-11 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2013-11-08 | 538 | 540 | 536 | 536 | 6,000 | 5,360 |
| 2013-11-07 | 540 | 540 | 538 | 538 | 2,000 | 5,380 |
| 2013-11-06 | 539 | 545 | 539 | 545 | 4,000 | 5,450 |
| 2013-11-05 | 538 | 540 | 537 | 537 | 5,000 | 5,370 |
| 2013-11-01 | 539 | 542 | 538 | 540 | 13,000 | 5,400 |
| 2013-10-31 | 540 | 542 | 540 | 542 | 3,000 | 5,420 |
| 2013-10-30 | 540 | 540 | 540 | 540 | 12,000 | 5,400 |
| 2013-10-29 | 543 | 543 | 540 | 540 | 6,000 | 5,400 |
| 2013-10-28 | 536 | 542 | 536 | 542 | 8,000 | 5,420 |
| 2013-10-25 | 535 | 536 | 535 | 536 | 3,000 | 5,360 |
| 2013-10-24 | 532 | 532 | 532 | 532 | 3,000 | 5,320 |
| 2013-10-23 | 532 | 533 | 532 | 532 | 7,000 | 5,320 |
| 2013-10-22 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 2013-10-21 | 528 | 531 | 528 | 531 | 4,000 | 5,310 |
| 2013-10-17 | 524 | 526 | 524 | 526 | 2,000 | 5,260 |
| 2013-10-16 | 525 | 528 | 522 | 525 | 10,000 | 5,250 |
| 2013-10-15 | 529 | 530 | 527 | 527 | 3,000 | 5,270 |
| 2013-10-11 | 524 | 532 | 524 | 529 | 20,000 | 5,290 |
| 2013-10-10 | 520 | 524 | 520 | 524 | 6,000 | 5,240 |
| 2013-10-09 | 515 | 523 | 515 | 523 | 2,000 | 5,230 |
| 2013-10-08 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2013-10-07 | 524 | 525 | 524 | 524 | 8,000 | 5,240 |
| 2013-10-04 | 526 | 529 | 525 | 529 | 5,000 | 5,290 |
| 2013-10-03 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 2013-10-02 | 534 | 534 | 531 | 532 | 3,000 | 5,320 |
| 2013-10-01 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2013-09-30 | 535 | 535 | 533 | 533 | 3,000 | 5,330 |
| 2013-09-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2013-09-26 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2013-09-25 | 540 | 540 | 537 | 537 | 4,000 | 5,370 |
| 2013-09-24 | 540 | 541 | 537 | 537 | 8,000 | 5,370 |
| 2013-09-19 | 540 | 542 | 540 | 542 | 4,000 | 5,420 |
| 2013-09-18 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2013-09-17 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2013-09-13 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2013-09-12 | 545 | 545 | 540 | 540 | 7,000 | 5,400 |
| 2013-09-10 | 544 | 544 | 540 | 540 | 3,000 | 5,400 |
| 2013-09-09 | 540 | 545 | 540 | 542 | 15,000 | 5,420 |
| 2013-09-06 | 543 | 544 | 540 | 540 | 6,000 | 5,400 |
| 2013-09-04 | 535 | 542 | 535 | 542 | 7,000 | 5,420 |
| 2013-09-03 | 535 | 541 | 535 | 541 | 12,000 | 5,410 |
| 2013-08-29 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2013-08-28 | 530 | 534 | 530 | 534 | 5,000 | 5,340 |
| 2013-08-26 | 528 | 535 | 528 | 535 | 2,000 | 5,350 |
| 2013-08-23 | 530 | 535 | 530 | 535 | 9,000 | 5,350 |
| 2013-08-22 | 538 | 540 | 538 | 540 | 2,000 | 5,400 |
| 2013-08-21 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2013-08-16 | 545 | 547 | 545 | 547 | 2,000 | 5,470 |
| 2013-08-13 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2013-08-12 | 548 | 548 | 530 | 540 | 4,000 | 5,400 |
| 2013-08-09 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2013-08-07 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2013-08-06 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2013-08-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2013-08-02 | 561 | 561 | 560 | 560 | 3,000 | 5,600 |
| 2013-08-01 | 559 | 559 | 559 | 559 | 3,000 | 5,590 |
| 2013-07-30 | 550 | 560 | 550 | 560 | 8,000 | 5,600 |
| 2013-07-29 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2013-07-26 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 2013-07-25 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 2013-07-23 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2013-07-22 | 554 | 560 | 554 | 556 | 3,000 | 5,560 |
| 2013-07-19 | 559 | 559 | 554 | 554 | 2,000 | 5,540 |
| 2013-07-18 | 554 | 559 | 554 | 559 | 12,000 | 5,590 |
| 2013-07-17 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 2013-07-16 | 548 | 548 | 548 | 548 | 11,000 | 5,480 |
| 2013-07-12 | 550 | 550 | 548 | 548 | 11,000 | 5,480 |
| 2013-07-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2013-07-10 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 2013-07-09 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2013-07-08 | 536 | 536 | 529 | 529 | 3,000 | 5,290 |
| 2013-07-05 | 526 | 535 | 526 | 535 | 3,000 | 5,350 |
| 2013-07-04 | 528 | 528 | 525 | 525 | 3,000 | 5,250 |
| 2013-07-03 | 529 | 532 | 529 | 532 | 3,000 | 5,320 |
| 2013-07-02 | 521 | 530 | 518 | 530 | 4,000 | 5,300 |
| 2013-07-01 | 513 | 528 | 513 | 528 | 2,000 | 5,280 |
| 2013-06-28 | 510 | 518 | 510 | 518 | 6,000 | 5,180 |
| 2013-06-27 | 510 | 519 | 504 | 509 | 8,000 | 5,090 |
| 2013-06-26 | 508 | 520 | 508 | 520 | 5,000 | 5,200 |
| 2013-06-25 | 528 | 528 | 525 | 528 | 10,000 | 5,280 |
| 2013-06-24 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2013-06-21 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2013-06-20 | 528 | 528 | 528 | 528 | 6,000 | 5,280 |
| 2013-06-19 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2013-06-18 | 540 | 540 | 530 | 540 | 4,000 | 5,400 |
| 2013-06-17 | 545 | 545 | 530 | 530 | 2,000 | 5,300 |
| 2013-06-14 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 2013-06-13 | 545 | 555 | 519 | 519 | 6,000 | 5,190 |
| 2013-06-12 | 540 | 545 | 540 | 545 | 3,000 | 5,450 |
| 2013-06-11 | 548 | 548 | 544 | 544 | 4,000 | 5,440 |
| 2013-06-10 | 540 | 545 | 540 | 545 | 2,000 | 5,450 |
| 2013-06-07 | 540 | 540 | 525 | 530 | 14,000 | 5,300 |
| 2013-06-06 | 556 | 565 | 550 | 550 | 17,000 | 5,500 |
| 2013-06-05 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 2013-06-04 | 581 | 581 | 571 | 580 | 8,000 | 5,800 |
| 2013-06-03 | 585 | 586 | 585 | 586 | 11,000 | 5,860 |
| 2013-05-31 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2013-05-30 | 605 | 610 | 586 | 586 | 9,000 | 5,860 |
| 2013-05-29 | 595 | 600 | 595 | 600 | 5,000 | 6,000 |
| 2013-05-28 | 585 | 590 | 585 | 590 | 5,000 | 5,900 |
| 2013-05-27 | 587 | 588 | 587 | 588 | 2,000 | 5,880 |
| 2013-05-24 | 592 | 605 | 586 | 586 | 15,000 | 5,860 |
| 2013-05-23 | 627 | 627 | 582 | 585 | 24,000 | 5,850 |
| 2013-05-22 | 622 | 623 | 620 | 620 | 14,000 | 6,200 |
| 2013-05-21 | 636 | 636 | 627 | 627 | 16,000 | 6,270 |
| 2013-05-20 | 657 | 657 | 638 | 642 | 41,000 | 6,420 |
| 2013-05-17 | 657 | 668 | 657 | 668 | 19,000 | 6,680 |
| 2013-05-16 | 659 | 664 | 645 | 658 | 55,000 | 6,580 |
| 2013-05-15 | 650 | 650 | 638 | 650 | 30,000 | 6,500 |
| 2013-05-14 | 634 | 638 | 634 | 638 | 11,000 | 6,380 |
| 2013-05-13 | 640 | 640 | 630 | 635 | 29,000 | 6,350 |
| 2013-05-10 | 630 | 632 | 630 | 632 | 7,000 | 6,320 |
| 2013-05-09 | 629 | 631 | 625 | 625 | 10,000 | 6,250 |
| 2013-05-08 | 624 | 630 | 623 | 623 | 11,000 | 6,230 |
| 2013-05-07 | 631 | 632 | 612 | 621 | 20,000 | 6,210 |
| 2013-05-01 | 595 | 600 | 594 | 600 | 5,000 | 6,000 |
| 2013-04-30 | 590 | 594 | 590 | 594 | 3,000 | 5,940 |
| 2013-04-26 | 592 | 592 | 590 | 590 | 15,000 | 5,900 |
| 2013-04-25 | 598 | 598 | 593 | 595 | 6,000 | 5,950 |
| 2013-04-24 | 594 | 599 | 590 | 598 | 23,000 | 5,980 |
| 2013-04-23 | 594 | 594 | 592 | 592 | 7,000 | 5,920 |
| 2013-04-22 | 597 | 598 | 593 | 594 | 7,000 | 5,940 |
| 2013-04-19 | 597 | 597 | 597 | 597 | 3,000 | 5,970 |
| 2013-04-18 | 598 | 599 | 594 | 596 | 12,000 | 5,960 |
| 2013-04-17 | 595 | 598 | 592 | 598 | 14,000 | 5,980 |
| 2013-04-16 | 604 | 604 | 585 | 590 | 8,000 | 5,900 |
| 2013-04-15 | 573 | 604 | 573 | 604 | 26,000 | 6,040 |
| 2013-04-12 | 573 | 573 | 572 | 573 | 3,000 | 5,730 |
| 2013-04-11 | 555 | 565 | 555 | 565 | 2,000 | 5,650 |
| 2013-04-10 | 550 | 550 | 549 | 549 | 4,000 | 5,490 |
| 2013-04-09 | 550 | 550 | 547 | 548 | 6,000 | 5,480 |
| 2013-04-08 | 541 | 547 | 541 | 547 | 13,000 | 5,470 |
| 2013-04-05 | 536 | 544 | 535 | 540 | 6,000 | 5,400 |
| 2013-04-04 | 538 | 538 | 534 | 534 | 4,000 | 5,340 |
| 2013-04-03 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2013-04-02 | 545 | 545 | 520 | 540 | 17,000 | 5,400 |
| 2013-04-01 | 562 | 564 | 547 | 548 | 20,000 | 5,480 |
| 2013-03-29 | 560 | 564 | 558 | 561 | 17,000 | 5,610 |
| 2013-03-28 | 558 | 558 | 547 | 558 | 25,000 | 5,580 |
| 2013-03-27 | 564 | 564 | 550 | 558 | 31,000 | 5,580 |
| 2013-03-26 | 521 | 560 | 521 | 556 | 80,000 | 5,560 |
| 2013-03-25 | 506 | 513 | 505 | 513 | 12,000 | 5,130 |
| 2013-03-22 | 504 | 506 | 504 | 506 | 7,000 | 5,060 |
| 2013-03-21 | 497 | 503 | 497 | 503 | 10,000 | 5,030 |
| 2013-03-19 | 497 | 497 | 495 | 496 | 4,000 | 4,960 |
| 2013-03-18 | 494 | 494 | 494 | 494 | 2,000 | 4,940 |
| 2013-03-15 | 477 | 494 | 477 | 494 | 11,000 | 4,940 |
| 2013-03-14 | 472 | 477 | 472 | 477 | 10,000 | 4,770 |
| 2013-03-13 | 474 | 474 | 473 | 474 | 4,000 | 4,740 |
| 2013-03-12 | 470 | 473 | 470 | 473 | 4,000 | 4,730 |
| 2013-03-11 | 466 | 469 | 466 | 469 | 8,000 | 4,690 |
| 2013-03-08 | 465 | 466 | 465 | 466 | 3,000 | 4,660 |
| 2013-03-07 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 2013-03-06 | 464 | 464 | 461 | 461 | 2,000 | 4,610 |
| 2013-03-05 | 463 | 464 | 460 | 464 | 7,000 | 4,640 |
| 2013-03-04 | 461 | 462 | 458 | 462 | 9,000 | 4,620 |
| 2013-03-01 | 459 | 460 | 456 | 458 | 4,000 | 4,580 |
| 2013-02-28 | 453 | 458 | 453 | 458 | 10,000 | 4,580 |
| 2013-02-26 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2013-02-25 | 446 | 459 | 446 | 459 | 3,000 | 4,590 |
| 2013-02-22 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2013-02-21 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2013-02-20 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2013-02-19 | 456 | 459 | 456 | 459 | 7,000 | 4,590 |
| 2013-02-18 | 455 | 456 | 455 | 456 | 2,000 | 4,560 |
| 2013-02-15 | 455 | 455 | 450 | 452 | 12,000 | 4,520 |
| 2013-02-13 | 456 | 460 | 456 | 460 | 3,000 | 4,600 |
| 2013-02-12 | 463 | 464 | 463 | 464 | 3,000 | 4,640 |
| 2013-02-08 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2013-02-07 | 458 | 463 | 458 | 463 | 3,000 | 4,630 |
| 2013-02-06 | 461 | 466 | 455 | 466 | 8,000 | 4,660 |
| 2013-02-05 | 455 | 455 | 441 | 445 | 16,000 | 4,450 |
| 2013-02-04 | 445 | 451 | 445 | 451 | 22,000 | 4,510 |
| 2013-02-01 | 444 | 445 | 444 | 444 | 8,000 | 4,440 |
| 2013-01-31 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 2013-01-30 | 440 | 442 | 440 | 442 | 2,000 | 4,420 |
| 2013-01-29 | 442 | 444 | 442 | 444 | 3,000 | 4,440 |
| 2013-01-28 | 440 | 445 | 440 | 441 | 3,000 | 4,410 |
| 2013-01-25 | 441 | 441 | 435 | 435 | 6,000 | 4,350 |
| 2013-01-24 | 425 | 428 | 425 | 428 | 2,000 | 4,280 |
| 2013-01-23 | 425 | 426 | 425 | 426 | 15,000 | 4,260 |
| 2013-01-22 | 425 | 425 | 424 | 425 | 16,000 | 4,250 |
| 2013-01-21 | 425 | 430 | 425 | 430 | 3,000 | 4,300 |
| 2013-01-18 | 423 | 426 | 423 | 425 | 9,000 | 4,250 |
| 2013-01-17 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2013-01-16 | 424 | 424 | 421 | 423 | 5,000 | 4,230 |
| 2013-01-15 | 431 | 431 | 425 | 426 | 13,000 | 4,260 |
| 2013-01-11 | 430 | 431 | 430 | 431 | 2,000 | 4,310 |
| 2013-01-10 | 428 | 429 | 428 | 429 | 2,000 | 4,290 |
| 2013-01-09 | 425 | 427 | 425 | 427 | 4,000 | 4,270 |
| 2013-01-07 | 421 | 425 | 421 | 425 | 3,000 | 4,250 |
| 2013-01-04 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
