6943 NKKスイッチズ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 702 | 704 | 702 | 704 | 11,000 | 7,040 |
| 2014-12-29 | 705 | 705 | 699 | 699 | 2,000 | 6,990 |
| 2014-12-26 | 693 | 699 | 693 | 697 | 9,000 | 6,970 |
| 2014-12-25 | 708 | 708 | 708 | 708 | 2,000 | 7,080 |
| 2014-12-24 | 708 | 711 | 708 | 711 | 4,000 | 7,110 |
| 2014-12-22 | 715 | 715 | 708 | 708 | 6,000 | 7,080 |
| 2014-12-19 | 710 | 714 | 708 | 714 | 4,000 | 7,140 |
| 2014-12-18 | 709 | 710 | 705 | 710 | 17,000 | 7,100 |
| 2014-12-17 | 700 | 709 | 700 | 709 | 5,000 | 7,090 |
| 2014-12-16 | 698 | 699 | 698 | 699 | 3,000 | 6,990 |
| 2014-12-15 | 700 | 703 | 700 | 703 | 5,000 | 7,030 |
| 2014-12-12 | 703 | 703 | 702 | 702 | 3,000 | 7,020 |
| 2014-12-11 | 702 | 706 | 702 | 705 | 3,000 | 7,050 |
| 2014-12-10 | 704 | 705 | 703 | 703 | 9,000 | 7,030 |
| 2014-12-09 | 708 | 708 | 707 | 707 | 4,000 | 7,070 |
| 2014-12-05 | 717 | 718 | 716 | 717 | 5,000 | 7,170 |
| 2014-12-04 | 711 | 711 | 703 | 703 | 11,000 | 7,030 |
| 2014-12-03 | 726 | 726 | 726 | 726 | 1,000 | 7,260 |
| 2014-12-02 | 710 | 722 | 710 | 722 | 5,000 | 7,220 |
| 2014-12-01 | 704 | 709 | 704 | 709 | 13,000 | 7,090 |
| 2014-11-28 | 700 | 704 | 700 | 704 | 4,000 | 7,040 |
| 2014-11-27 | 702 | 702 | 700 | 702 | 4,000 | 7,020 |
| 2014-11-26 | 699 | 700 | 699 | 700 | 8,000 | 7,000 |
| 2014-11-25 | 696 | 699 | 695 | 699 | 4,000 | 6,990 |
| 2014-11-21 | 697 | 697 | 694 | 695 | 8,000 | 6,950 |
| 2014-11-20 | 694 | 700 | 692 | 700 | 18,000 | 7,000 |
| 2014-11-19 | 687 | 694 | 684 | 694 | 3,000 | 6,940 |
| 2014-11-18 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2014-11-17 | 690 | 690 | 685 | 685 | 4,000 | 6,850 |
| 2014-11-14 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 2014-11-13 | 685 | 686 | 685 | 686 | 2,000 | 6,860 |
| 2014-11-12 | 696 | 696 | 685 | 694 | 5,000 | 6,940 |
| 2014-11-11 | 710 | 710 | 675 | 688 | 82,000 | 6,880 |
| 2014-11-10 | 730 | 740 | 728 | 740 | 15,000 | 7,400 |
| 2014-11-07 | 707 | 720 | 707 | 720 | 35,000 | 7,200 |
| 2014-11-06 | 701 | 703 | 700 | 703 | 9,000 | 7,030 |
| 2014-11-05 | 709 | 709 | 700 | 700 | 26,000 | 7,000 |
| 2014-11-04 | 705 | 710 | 700 | 700 | 7,000 | 7,000 |
| 2014-10-31 | 653 | 665 | 653 | 665 | 10,000 | 6,650 |
| 2014-10-30 | 653 | 653 | 644 | 653 | 5,000 | 6,530 |
| 2014-10-29 | 650 | 651 | 646 | 651 | 6,000 | 6,510 |
| 2014-10-28 | 641 | 645 | 641 | 645 | 4,000 | 6,450 |
| 2014-10-27 | 652 | 652 | 651 | 651 | 2,000 | 6,510 |
| 2014-10-24 | 650 | 651 | 650 | 651 | 2,000 | 6,510 |
| 2014-10-22 | 640 | 648 | 640 | 648 | 3,000 | 6,480 |
| 2014-10-21 | 640 | 646 | 636 | 646 | 9,000 | 6,460 |
| 2014-10-20 | 634 | 640 | 634 | 640 | 3,000 | 6,400 |
| 2014-10-17 | 651 | 651 | 623 | 630 | 19,000 | 6,300 |
| 2014-10-16 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 2014-10-14 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 2014-10-10 | 693 | 693 | 673 | 673 | 6,000 | 6,730 |
| 2014-10-08 | 690 | 693 | 690 | 693 | 6,000 | 6,930 |
| 2014-10-07 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 2014-10-06 | 695 | 702 | 695 | 702 | 6,000 | 7,020 |
| 2014-10-02 | 692 | 692 | 690 | 690 | 3,000 | 6,900 |
| 2014-10-01 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 2014-09-30 | 715 | 715 | 700 | 710 | 6,000 | 7,100 |
| 2014-09-29 | 718 | 720 | 707 | 707 | 7,000 | 7,070 |
| 2014-09-26 | 699 | 710 | 691 | 710 | 6,000 | 7,100 |
| 2014-09-25 | 689 | 694 | 689 | 694 | 4,000 | 6,940 |
| 2014-09-24 | 688 | 688 | 680 | 688 | 4,000 | 6,880 |
| 2014-09-22 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2014-09-19 | 689 | 689 | 677 | 682 | 18,000 | 6,820 |
| 2014-09-18 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 2014-09-17 | 688 | 692 | 686 | 686 | 21,000 | 6,860 |
| 2014-09-16 | 693 | 693 | 687 | 690 | 7,000 | 6,900 |
| 2014-09-12 | 694 | 694 | 692 | 693 | 6,000 | 6,930 |
| 2014-09-11 | 697 | 697 | 691 | 694 | 4,000 | 6,940 |
| 2014-09-10 | 691 | 691 | 690 | 690 | 3,000 | 6,900 |
| 2014-09-09 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 2014-09-08 | 690 | 693 | 689 | 690 | 8,000 | 6,900 |
| 2014-09-05 | 695 | 695 | 688 | 688 | 19,000 | 6,880 |
| 2014-09-04 | 692 | 694 | 692 | 694 | 3,000 | 6,940 |
| 2014-09-03 | 703 | 703 | 689 | 689 | 15,000 | 6,890 |
| 2014-09-02 | 708 | 708 | 703 | 705 | 13,000 | 7,050 |
| 2014-09-01 | 702 | 707 | 702 | 707 | 13,000 | 7,070 |
| 2014-08-29 | 700 | 701 | 682 | 699 | 22,000 | 6,990 |
| 2014-08-28 | 709 | 710 | 709 | 710 | 2,000 | 7,100 |
| 2014-08-27 | 705 | 710 | 705 | 708 | 9,000 | 7,080 |
| 2014-08-26 | 708 | 708 | 700 | 704 | 5,000 | 7,040 |
| 2014-08-25 | 713 | 713 | 707 | 708 | 9,000 | 7,080 |
| 2014-08-22 | 713 | 713 | 702 | 702 | 9,000 | 7,020 |
| 2014-08-21 | 717 | 717 | 708 | 713 | 12,000 | 7,130 |
| 2014-08-20 | 691 | 725 | 691 | 717 | 54,000 | 7,170 |
| 2014-08-19 | 667 | 700 | 667 | 682 | 43,000 | 6,820 |
| 2014-08-18 | 677 | 677 | 665 | 665 | 14,000 | 6,650 |
| 2014-08-15 | 670 | 674 | 670 | 674 | 4,000 | 6,740 |
| 2014-08-14 | 680 | 680 | 670 | 670 | 8,000 | 6,700 |
| 2014-08-13 | 671 | 690 | 667 | 680 | 64,000 | 6,800 |
| 2014-08-12 | 660 | 677 | 659 | 667 | 20,000 | 6,670 |
| 2014-08-11 | 646 | 657 | 645 | 657 | 4,000 | 6,570 |
| 2014-08-08 | 676 | 679 | 640 | 648 | 44,000 | 6,480 |
| 2014-08-07 | 608 | 705 | 608 | 666 | 60,000 | 6,660 |
| 2014-08-06 | 600 | 608 | 600 | 608 | 17,000 | 6,080 |
| 2014-08-05 | 598 | 615 | 598 | 605 | 34,000 | 6,050 |
| 2014-08-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2014-08-01 | 580 | 580 | 579 | 579 | 9,000 | 5,790 |
| 2014-07-31 | 580 | 586 | 580 | 586 | 6,000 | 5,860 |
| 2014-07-30 | 581 | 584 | 581 | 584 | 3,000 | 5,840 |
| 2014-07-29 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 2014-07-28 | 590 | 594 | 590 | 594 | 2,000 | 5,940 |
| 2014-07-25 | 599 | 599 | 592 | 592 | 3,000 | 5,920 |
| 2014-07-24 | 575 | 600 | 575 | 600 | 27,000 | 6,000 |
| 2014-07-23 | 580 | 580 | 574 | 574 | 4,000 | 5,740 |
| 2014-07-18 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 2014-07-17 | 580 | 580 | 576 | 576 | 6,000 | 5,760 |
| 2014-07-16 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2014-07-15 | 588 | 588 | 580 | 580 | 17,000 | 5,800 |
| 2014-07-14 | 586 | 588 | 584 | 584 | 6,000 | 5,840 |
| 2014-07-11 | 588 | 591 | 587 | 591 | 5,000 | 5,910 |
| 2014-07-10 | 594 | 594 | 590 | 590 | 4,000 | 5,900 |
| 2014-07-09 | 593 | 593 | 592 | 592 | 10,000 | 5,920 |
| 2014-07-07 | 599 | 600 | 599 | 600 | 5,000 | 6,000 |
| 2014-07-04 | 603 | 603 | 595 | 599 | 4,000 | 5,990 |
| 2014-07-03 | 593 | 593 | 593 | 593 | 4,000 | 5,930 |
| 2014-07-02 | 603 | 603 | 600 | 600 | 17,000 | 6,000 |
| 2014-07-01 | 599 | 603 | 599 | 603 | 6,000 | 6,030 |
| 2014-06-26 | 587 | 592 | 587 | 592 | 6,000 | 5,920 |
| 2014-06-25 | 585 | 587 | 585 | 587 | 7,000 | 5,870 |
| 2014-06-24 | 590 | 595 | 589 | 595 | 10,000 | 5,950 |
| 2014-06-23 | 599 | 600 | 599 | 599 | 12,000 | 5,990 |
| 2014-06-20 | 592 | 593 | 592 | 593 | 3,000 | 5,930 |
| 2014-06-19 | 587 | 587 | 575 | 583 | 14,000 | 5,830 |
| 2014-06-18 | 595 | 595 | 586 | 586 | 5,000 | 5,860 |
| 2014-06-17 | 586 | 587 | 585 | 586 | 9,000 | 5,860 |
| 2014-06-16 | 586 | 595 | 586 | 586 | 14,000 | 5,860 |
| 2014-06-13 | 575 | 600 | 575 | 585 | 14,000 | 5,850 |
| 2014-06-12 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2014-06-11 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2014-06-10 | 570 | 575 | 570 | 575 | 2,000 | 5,750 |
| 2014-06-06 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2014-06-04 | 562 | 575 | 562 | 575 | 11,000 | 5,750 |
| 2014-06-03 | 561 | 562 | 561 | 562 | 3,000 | 5,620 |
| 2014-06-02 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2014-05-28 | 559 | 561 | 559 | 561 | 10,000 | 5,610 |
| 2014-05-27 | 557 | 558 | 548 | 558 | 9,000 | 5,580 |
| 2014-05-26 | 558 | 558 | 555 | 555 | 3,000 | 5,550 |
| 2014-05-23 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2014-05-22 | 549 | 552 | 549 | 552 | 6,000 | 5,520 |
| 2014-05-21 | 550 | 551 | 550 | 551 | 4,000 | 5,510 |
| 2014-05-20 | 550 | 550 | 549 | 550 | 5,000 | 5,500 |
| 2014-05-19 | 553 | 553 | 548 | 548 | 20,000 | 5,480 |
| 2014-05-16 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2014-05-15 | 543 | 549 | 543 | 549 | 2,000 | 5,490 |
| 2014-05-14 | 552 | 553 | 552 | 553 | 5,000 | 5,530 |
| 2014-05-12 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2014-05-09 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2014-05-08 | 560 | 560 | 542 | 542 | 2,000 | 5,420 |
| 2014-05-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2014-05-02 | 558 | 558 | 558 | 558 | 4,000 | 5,580 |
| 2014-05-01 | 558 | 558 | 558 | 558 | 2,000 | 5,580 |
| 2014-04-25 | 558 | 558 | 558 | 558 | 5,000 | 5,580 |
| 2014-04-23 | 555 | 558 | 555 | 558 | 4,000 | 5,580 |
| 2014-04-21 | 554 | 556 | 552 | 556 | 6,000 | 5,560 |
| 2014-04-16 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 2014-04-14 | 552 | 559 | 552 | 559 | 6,000 | 5,590 |
| 2014-04-11 | 546 | 552 | 546 | 552 | 14,000 | 5,520 |
| 2014-04-10 | 560 | 569 | 554 | 554 | 7,000 | 5,540 |
| 2014-04-09 | 560 | 560 | 555 | 560 | 8,000 | 5,600 |
| 2014-04-08 | 562 | 564 | 562 | 564 | 3,000 | 5,640 |
| 2014-04-07 | 570 | 571 | 565 | 569 | 8,000 | 5,690 |
| 2014-04-04 | 568 | 570 | 565 | 570 | 5,000 | 5,700 |
| 2014-04-03 | 562 | 569 | 562 | 569 | 3,000 | 5,690 |
| 2014-04-02 | 567 | 572 | 560 | 564 | 11,000 | 5,640 |
| 2014-03-31 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2014-03-28 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2014-03-27 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 2014-03-26 | 552 | 562 | 552 | 562 | 2,000 | 5,620 |
| 2014-03-25 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2014-03-24 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2014-03-20 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 2014-03-19 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 2014-03-18 | 558 | 558 | 554 | 554 | 2,000 | 5,540 |
| 2014-03-17 | 555 | 556 | 555 | 556 | 8,000 | 5,560 |
| 2014-03-14 | 560 | 562 | 557 | 557 | 6,000 | 5,570 |
| 2014-03-13 | 561 | 563 | 561 | 563 | 7,000 | 5,630 |
| 2014-03-12 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2014-03-11 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 2014-03-10 | 569 | 569 | 561 | 564 | 3,000 | 5,640 |
| 2014-03-07 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2014-03-06 | 566 | 570 | 566 | 570 | 9,000 | 5,700 |
| 2014-03-05 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2014-03-04 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2014-03-03 | 557 | 557 | 550 | 555 | 9,000 | 5,550 |
| 2014-02-28 | 566 | 566 | 555 | 555 | 4,000 | 5,550 |
| 2014-02-27 | 564 | 567 | 557 | 564 | 6,000 | 5,640 |
| 2014-02-25 | 569 | 570 | 561 | 565 | 14,000 | 5,650 |
| 2014-02-24 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2014-02-21 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
| 2014-02-20 | 567 | 567 | 558 | 558 | 2,000 | 5,580 |
| 2014-02-19 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2014-02-18 | 560 | 562 | 560 | 562 | 3,000 | 5,620 |
| 2014-02-17 | 554 | 560 | 554 | 556 | 14,000 | 5,560 |
| 2014-02-14 | 563 | 564 | 563 | 564 | 2,000 | 5,640 |
| 2014-02-13 | 561 | 562 | 561 | 562 | 13,000 | 5,620 |
| 2014-02-12 | 556 | 560 | 551 | 560 | 12,000 | 5,600 |
| 2014-02-10 | 559 | 559 | 555 | 555 | 4,000 | 5,550 |
| 2014-02-07 | 553 | 553 | 548 | 549 | 7,000 | 5,490 |
| 2014-02-06 | 551 | 552 | 545 | 545 | 5,000 | 5,450 |
| 2014-02-05 | 554 | 557 | 550 | 550 | 16,000 | 5,500 |
| 2014-02-04 | 555 | 555 | 547 | 548 | 14,000 | 5,480 |
| 2014-02-03 | 561 | 562 | 560 | 560 | 8,000 | 5,600 |
| 2014-01-31 | 570 | 572 | 567 | 567 | 7,000 | 5,670 |
| 2014-01-30 | 570 | 575 | 570 | 575 | 8,000 | 5,750 |
| 2014-01-29 | 574 | 574 | 572 | 572 | 4,000 | 5,720 |
| 2014-01-28 | 573 | 574 | 573 | 574 | 2,000 | 5,740 |
| 2014-01-27 | 572 | 572 | 570 | 570 | 7,000 | 5,700 |
| 2014-01-24 | 580 | 580 | 575 | 576 | 6,000 | 5,760 |
| 2014-01-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2014-01-21 | 580 | 587 | 580 | 580 | 24,000 | 5,800 |
| 2014-01-20 | 582 | 582 | 580 | 580 | 2,000 | 5,800 |
| 2014-01-17 | 582 | 582 | 582 | 582 | 3,000 | 5,820 |
| 2014-01-16 | 574 | 574 | 574 | 574 | 2,000 | 5,740 |
| 2014-01-15 | 570 | 575 | 570 | 575 | 4,000 | 5,750 |
| 2014-01-14 | 551 | 570 | 551 | 570 | 13,000 | 5,700 |
| 2014-01-10 | 551 | 559 | 551 | 554 | 8,000 | 5,540 |
| 2014-01-09 | 550 | 551 | 545 | 551 | 14,000 | 5,510 |
| 2014-01-08 | 545 | 550 | 544 | 550 | 9,000 | 5,500 |
| 2014-01-07 | 544 | 544 | 544 | 544 | 5,000 | 5,440 |
| 2014-01-06 | 546 | 550 | 542 | 542 | 7,000 | 5,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
