6943 NKKスイッチズ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-306406406366362,0006,360
2015-12-296386386386381,0006,380
2015-12-286266406266326,0006,320
2015-12-2562662662062021,0006,200
2015-12-2461962061762029,0006,200
2015-12-226216216186186,0006,180
2015-12-2161862061861826,0006,180
2015-12-1861561861561721,0006,170
2015-12-176146196146192,0006,190
2015-12-1661761961761716,0006,170
2015-12-156306306206205,0006,200
2015-12-146316356316343,0006,340
2015-12-1163463763463712,0006,370
2015-12-106386396386394,0006,390
2015-12-096406406406402,0006,400
2015-12-0864164164064013,0006,400
2015-12-076406416406412,0006,410
2015-12-0463864063864013,0006,400
2015-12-0363863863763812,0006,380
2015-12-026466466466461,0006,460
2015-12-016426426396406,0006,400
2015-11-306366366366361,0006,360
2015-11-276366406366395,0006,390
2015-11-266346406346407,0006,400
2015-11-256346346346342,0006,340
2015-11-246346346346341,0006,340
2015-11-206346346346341,0006,340
2015-11-196396406396406,0006,400
2015-11-186346376346376,0006,370
2015-11-176376376366362,0006,360
2015-11-1663564063564010,0006,400
2015-11-136406416376414,0006,410
2015-11-1264664664664620,0006,460
2015-11-116446456446453,0006,450
2015-11-106446446446442,0006,440
2015-11-096546546496493,0006,490
2015-11-066516606516604,0006,600
2015-11-056616616576575,0006,570
2015-11-046676676676671,0006,670
2015-11-026676676676671,0006,670
2015-10-306686686686681,0006,680
2015-10-296696716696712,0006,710
2015-10-286736736726724,0006,720
2015-10-276776776756757,0006,750
2015-10-2667067867067717,0006,770
2015-10-236806806806801,0006,800
2015-10-226806846806843,0006,840
2015-10-216806806806801,0006,800
2015-10-206856856806803,0006,800
2015-10-196856856856852,0006,850
2015-10-146856856856851,0006,850
2015-10-136856856856855,0006,850
2015-10-0968568668568636,0006,860
2015-10-076866866866866,0006,860
2015-10-066866886866883,0006,880
2015-10-056866866866862,0006,860
2015-10-026846846846841,0006,840
2015-10-016846846846841,0006,840
2015-09-306906906906901,0006,900
2015-09-2968369068369012,0006,900
2015-09-286906906906902,0006,900
2015-09-256926926926921,0006,920
2015-09-246996996996991,0006,990
2015-09-186996996996991,0006,990
2015-09-176916996916999,0006,990
2015-09-166916916916912,0006,910
2015-09-156916916916915,0006,910
2015-09-146916916716777,0006,770
2015-09-116916916916911,0006,910
2015-09-106926926926921,0006,920
2015-09-096926926926922,0006,920
2015-09-086906906726728,0006,720
2015-09-076856906856903,0006,900
2015-09-046796796666662,0006,660
2015-09-036816826706796,0006,790
2015-09-0268668667967985,0006,790
2015-09-0169170168668617,0006,860
2015-08-317257257027023,0007,020
2015-08-287327327327321,0007,320
2015-08-277117117117111,0007,110
2015-08-266916916916912,0006,910
2015-08-257107106906913,0006,910
2015-08-2472772869069010,0006,900
2015-08-217537537337335,0007,330
2015-08-207407407407402,0007,400
2015-08-1975675674074015,0007,400
2015-08-187807807567567,0007,560
2015-08-177657657657651,0007,650
2015-08-147557557557551,0007,550
2015-08-137557557557551,0007,550
2015-08-127407407407403,0007,400
2015-08-117327327327322,0007,320
2015-08-107447447327329,0007,320
2015-08-077597597597591,0007,590
2015-08-067597597597591,0007,590
2015-08-0576276273773718,0007,370
2015-08-0479079076076210,0007,620
2015-08-037907907907902,0007,900
2015-07-317907907907901,0007,900
2015-07-307947947947941,0007,940
2015-07-297927927907905,0007,900
2015-07-287977977977971,0007,970
2015-07-278058057907904,0007,900
2015-07-248058058058053,0008,050
2015-07-238058058058051,0008,050
2015-07-227968087968053,0008,050
2015-07-218078077967966,0007,960
2015-07-178048078028025,0008,020
2015-07-168098128098125,0008,120
2015-07-158208208098092,0008,090
2015-07-148098208098208,0008,200
2015-07-1379980579980510,0008,050
2015-07-107978007937999,0007,990
2015-07-097557707537706,0007,700
2015-07-0879679677077011,0007,700
2015-07-077957957957951,0007,950
2015-07-0675878875877312,0007,730
2015-07-0379979978278216,0007,820
2015-07-027897897677767,0007,760
2015-07-0176177576077510,0007,750
2015-06-3073274673274614,0007,460
2015-06-297287327287328,0007,320
2015-06-2672773472772810,0007,280
2015-06-257267277267276,0007,270
2015-06-2472073272072613,0007,260
2015-06-237347347207204,0007,200
2015-06-2272573071872118,0007,210
2015-06-1971972271472210,0007,220
2015-06-1871571971571921,0007,190
2015-06-177207207207204,0007,200
2015-06-1671571571571516,0007,150
2015-06-1571471871471516,0007,150
2015-06-127127127107102,0007,100
2015-06-117097097097091,0007,090
2015-06-107137137037035,0007,030
2015-06-097137137137131,0007,130
2015-06-087027087027084,0007,080
2015-06-037087087087081,0007,080
2015-06-017107107107101,0007,100
2015-05-287097107097102,0007,100
2015-05-277057057057051,0007,050
2015-05-257117117117111,0007,110
2015-05-227117117117111,0007,110
2015-05-217117117097093,0007,090
2015-05-207117117117111,0007,110
2015-05-1971071070170612,0007,060
2015-05-1871271271071012,0007,100
2015-05-157147147147143,0007,140
2015-05-147147147147142,0007,140
2015-05-137157157157152,0007,150
2015-05-127157157157152,0007,150
2015-05-1171171270871030,0007,100
2015-05-087117127117122,0007,120
2015-05-077007007007002,0007,000
2015-05-017167167017035,0007,030
2015-04-307167167167161,0007,160
2015-04-287177177157152,0007,150
2015-04-2771971971071710,0007,170
2015-04-247147147147141,0007,140
2015-04-2370870869069415,0006,940
2015-04-2271071370370324,0007,030
2015-04-217127127067068,0007,060
2015-04-207137137137131,0007,130
2015-04-177137137137132,0007,130
2015-04-167147147117113,0007,110
2015-04-157147147147141,0007,140
2015-04-1471671670570713,0007,070
2015-04-137157157097094,0007,090
2015-04-107147147147142,0007,140
2015-04-097147147147141,0007,140
2015-04-087157157057144,0007,140
2015-04-077147147147141,0007,140
2015-04-067157157037032,0007,030
2015-04-037157157157151,0007,150
2015-04-027157157157151,0007,150
2015-04-017207206997024,0007,020
2015-03-317107107057053,0007,050
2015-03-267067067057052,0007,050
2015-03-2571871870570812,0007,080
2015-03-247197197187182,0007,180
2015-03-237207207207202,0007,200
2015-03-207197207197205,0007,200
2015-03-197197197197192,0007,190
2015-03-187147147107109,0007,100
2015-03-177147147017012,0007,010
2015-03-1670470470070315,0007,030
2015-03-137057057057051,0007,050
2015-03-127167197127195,0007,190
2015-03-1170070369570333,0007,030
2015-03-107107107047045,0007,040
2015-03-097107107057086,0007,080
2015-03-0671572571571514,0007,150
2015-03-057347347307304,0007,300
2015-03-047357357357351,0007,350
2015-03-037307387307384,0007,380
2015-03-027307307307301,0007,300
2015-02-277277287277282,0007,280
2015-02-267117257117255,0007,250
2015-02-257107137107105,0007,100
2015-02-247107137107133,0007,130
2015-02-237087097087094,0007,090
2015-02-207027057027055,0007,050
2015-02-187057057057052,0007,050
2015-02-177007017007012,0007,010
2015-02-167077077077071,0007,070
2015-02-127007007007003,0007,000
2015-02-106956956956954,0006,950
2015-02-066986996986994,0006,990
2015-02-0570870869870035,0007,000
2015-02-0470471069869818,0006,980
2015-02-0369571069570420,0007,040
2015-02-026896926886918,0006,910
2015-01-306996996996991,0006,990
2015-01-296956956936935,0006,930
2015-01-287007006946967,0006,960
2015-01-277047047047041,0007,040
2015-01-267087086986982,0006,980
2015-01-237047087047083,0007,080
2015-01-227017017007004,0007,000
2015-01-217117117117111,0007,110
2015-01-207107107107101,0007,100
2015-01-197107117107112,0007,110
2015-01-167107107047098,0007,090
2015-01-1571071171071010,0007,100
2015-01-147107107107107,0007,100
2015-01-137297297117113,0007,110
2015-01-097107157107155,0007,150
2015-01-087187187187181,0007,180
2015-01-077067067067061,0007,060
2015-01-067047047047041,0007,040
2015-01-057057127037128,0007,120

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