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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 640 | 640 | 636 | 636 | 2,000 | 6,360 |
| 2015-12-29 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 2015-12-28 | 626 | 640 | 626 | 632 | 6,000 | 6,320 |
| 2015-12-25 | 626 | 626 | 620 | 620 | 21,000 | 6,200 |
| 2015-12-24 | 619 | 620 | 617 | 620 | 29,000 | 6,200 |
| 2015-12-22 | 621 | 621 | 618 | 618 | 6,000 | 6,180 |
| 2015-12-21 | 618 | 620 | 618 | 618 | 26,000 | 6,180 |
| 2015-12-18 | 615 | 618 | 615 | 617 | 21,000 | 6,170 |
| 2015-12-17 | 614 | 619 | 614 | 619 | 2,000 | 6,190 |
| 2015-12-16 | 617 | 619 | 617 | 617 | 16,000 | 6,170 |
| 2015-12-15 | 630 | 630 | 620 | 620 | 5,000 | 6,200 |
| 2015-12-14 | 631 | 635 | 631 | 634 | 3,000 | 6,340 |
| 2015-12-11 | 634 | 637 | 634 | 637 | 12,000 | 6,370 |
| 2015-12-10 | 638 | 639 | 638 | 639 | 4,000 | 6,390 |
| 2015-12-09 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 2015-12-08 | 641 | 641 | 640 | 640 | 13,000 | 6,400 |
| 2015-12-07 | 640 | 641 | 640 | 641 | 2,000 | 6,410 |
| 2015-12-04 | 638 | 640 | 638 | 640 | 13,000 | 6,400 |
| 2015-12-03 | 638 | 638 | 637 | 638 | 12,000 | 6,380 |
| 2015-12-02 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
| 2015-12-01 | 642 | 642 | 639 | 640 | 6,000 | 6,400 |
| 2015-11-30 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 2015-11-27 | 636 | 640 | 636 | 639 | 5,000 | 6,390 |
| 2015-11-26 | 634 | 640 | 634 | 640 | 7,000 | 6,400 |
| 2015-11-25 | 634 | 634 | 634 | 634 | 2,000 | 6,340 |
| 2015-11-24 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 2015-11-20 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 2015-11-19 | 639 | 640 | 639 | 640 | 6,000 | 6,400 |
| 2015-11-18 | 634 | 637 | 634 | 637 | 6,000 | 6,370 |
| 2015-11-17 | 637 | 637 | 636 | 636 | 2,000 | 6,360 |
| 2015-11-16 | 635 | 640 | 635 | 640 | 10,000 | 6,400 |
| 2015-11-13 | 640 | 641 | 637 | 641 | 4,000 | 6,410 |
| 2015-11-12 | 646 | 646 | 646 | 646 | 20,000 | 6,460 |
| 2015-11-11 | 644 | 645 | 644 | 645 | 3,000 | 6,450 |
| 2015-11-10 | 644 | 644 | 644 | 644 | 2,000 | 6,440 |
| 2015-11-09 | 654 | 654 | 649 | 649 | 3,000 | 6,490 |
| 2015-11-06 | 651 | 660 | 651 | 660 | 4,000 | 6,600 |
| 2015-11-05 | 661 | 661 | 657 | 657 | 5,000 | 6,570 |
| 2015-11-04 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 2015-11-02 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 2015-10-30 | 668 | 668 | 668 | 668 | 1,000 | 6,680 |
| 2015-10-29 | 669 | 671 | 669 | 671 | 2,000 | 6,710 |
| 2015-10-28 | 673 | 673 | 672 | 672 | 4,000 | 6,720 |
| 2015-10-27 | 677 | 677 | 675 | 675 | 7,000 | 6,750 |
| 2015-10-26 | 670 | 678 | 670 | 677 | 17,000 | 6,770 |
| 2015-10-23 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2015-10-22 | 680 | 684 | 680 | 684 | 3,000 | 6,840 |
| 2015-10-21 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2015-10-20 | 685 | 685 | 680 | 680 | 3,000 | 6,800 |
| 2015-10-19 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 2015-10-14 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 2015-10-13 | 685 | 685 | 685 | 685 | 5,000 | 6,850 |
| 2015-10-09 | 685 | 686 | 685 | 686 | 36,000 | 6,860 |
| 2015-10-07 | 686 | 686 | 686 | 686 | 6,000 | 6,860 |
| 2015-10-06 | 686 | 688 | 686 | 688 | 3,000 | 6,880 |
| 2015-10-05 | 686 | 686 | 686 | 686 | 2,000 | 6,860 |
| 2015-10-02 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 2015-10-01 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 2015-09-30 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2015-09-29 | 683 | 690 | 683 | 690 | 12,000 | 6,900 |
| 2015-09-28 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2015-09-25 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 2015-09-24 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 2015-09-18 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 2015-09-17 | 691 | 699 | 691 | 699 | 9,000 | 6,990 |
| 2015-09-16 | 691 | 691 | 691 | 691 | 2,000 | 6,910 |
| 2015-09-15 | 691 | 691 | 691 | 691 | 5,000 | 6,910 |
| 2015-09-14 | 691 | 691 | 671 | 677 | 7,000 | 6,770 |
| 2015-09-11 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 2015-09-10 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 2015-09-09 | 692 | 692 | 692 | 692 | 2,000 | 6,920 |
| 2015-09-08 | 690 | 690 | 672 | 672 | 8,000 | 6,720 |
| 2015-09-07 | 685 | 690 | 685 | 690 | 3,000 | 6,900 |
| 2015-09-04 | 679 | 679 | 666 | 666 | 2,000 | 6,660 |
| 2015-09-03 | 681 | 682 | 670 | 679 | 6,000 | 6,790 |
| 2015-09-02 | 686 | 686 | 679 | 679 | 85,000 | 6,790 |
| 2015-09-01 | 691 | 701 | 686 | 686 | 17,000 | 6,860 |
| 2015-08-31 | 725 | 725 | 702 | 702 | 3,000 | 7,020 |
| 2015-08-28 | 732 | 732 | 732 | 732 | 1,000 | 7,320 |
| 2015-08-27 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 2015-08-26 | 691 | 691 | 691 | 691 | 2,000 | 6,910 |
| 2015-08-25 | 710 | 710 | 690 | 691 | 3,000 | 6,910 |
| 2015-08-24 | 727 | 728 | 690 | 690 | 10,000 | 6,900 |
| 2015-08-21 | 753 | 753 | 733 | 733 | 5,000 | 7,330 |
| 2015-08-20 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 2015-08-19 | 756 | 756 | 740 | 740 | 15,000 | 7,400 |
| 2015-08-18 | 780 | 780 | 756 | 756 | 7,000 | 7,560 |
| 2015-08-17 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 2015-08-14 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2015-08-13 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2015-08-12 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 2015-08-11 | 732 | 732 | 732 | 732 | 2,000 | 7,320 |
| 2015-08-10 | 744 | 744 | 732 | 732 | 9,000 | 7,320 |
| 2015-08-07 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 2015-08-06 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 2015-08-05 | 762 | 762 | 737 | 737 | 18,000 | 7,370 |
| 2015-08-04 | 790 | 790 | 760 | 762 | 10,000 | 7,620 |
| 2015-08-03 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 2015-07-31 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2015-07-30 | 794 | 794 | 794 | 794 | 1,000 | 7,940 |
| 2015-07-29 | 792 | 792 | 790 | 790 | 5,000 | 7,900 |
| 2015-07-28 | 797 | 797 | 797 | 797 | 1,000 | 7,970 |
| 2015-07-27 | 805 | 805 | 790 | 790 | 4,000 | 7,900 |
| 2015-07-24 | 805 | 805 | 805 | 805 | 3,000 | 8,050 |
| 2015-07-23 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 2015-07-22 | 796 | 808 | 796 | 805 | 3,000 | 8,050 |
| 2015-07-21 | 807 | 807 | 796 | 796 | 6,000 | 7,960 |
| 2015-07-17 | 804 | 807 | 802 | 802 | 5,000 | 8,020 |
| 2015-07-16 | 809 | 812 | 809 | 812 | 5,000 | 8,120 |
| 2015-07-15 | 820 | 820 | 809 | 809 | 2,000 | 8,090 |
| 2015-07-14 | 809 | 820 | 809 | 820 | 8,000 | 8,200 |
| 2015-07-13 | 799 | 805 | 799 | 805 | 10,000 | 8,050 |
| 2015-07-10 | 797 | 800 | 793 | 799 | 9,000 | 7,990 |
| 2015-07-09 | 755 | 770 | 753 | 770 | 6,000 | 7,700 |
| 2015-07-08 | 796 | 796 | 770 | 770 | 11,000 | 7,700 |
| 2015-07-07 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 2015-07-06 | 758 | 788 | 758 | 773 | 12,000 | 7,730 |
| 2015-07-03 | 799 | 799 | 782 | 782 | 16,000 | 7,820 |
| 2015-07-02 | 789 | 789 | 767 | 776 | 7,000 | 7,760 |
| 2015-07-01 | 761 | 775 | 760 | 775 | 10,000 | 7,750 |
| 2015-06-30 | 732 | 746 | 732 | 746 | 14,000 | 7,460 |
| 2015-06-29 | 728 | 732 | 728 | 732 | 8,000 | 7,320 |
| 2015-06-26 | 727 | 734 | 727 | 728 | 10,000 | 7,280 |
| 2015-06-25 | 726 | 727 | 726 | 727 | 6,000 | 7,270 |
| 2015-06-24 | 720 | 732 | 720 | 726 | 13,000 | 7,260 |
| 2015-06-23 | 734 | 734 | 720 | 720 | 4,000 | 7,200 |
| 2015-06-22 | 725 | 730 | 718 | 721 | 18,000 | 7,210 |
| 2015-06-19 | 719 | 722 | 714 | 722 | 10,000 | 7,220 |
| 2015-06-18 | 715 | 719 | 715 | 719 | 21,000 | 7,190 |
| 2015-06-17 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 2015-06-16 | 715 | 715 | 715 | 715 | 16,000 | 7,150 |
| 2015-06-15 | 714 | 718 | 714 | 715 | 16,000 | 7,150 |
| 2015-06-12 | 712 | 712 | 710 | 710 | 2,000 | 7,100 |
| 2015-06-11 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 2015-06-10 | 713 | 713 | 703 | 703 | 5,000 | 7,030 |
| 2015-06-09 | 713 | 713 | 713 | 713 | 1,000 | 7,130 |
| 2015-06-08 | 702 | 708 | 702 | 708 | 4,000 | 7,080 |
| 2015-06-03 | 708 | 708 | 708 | 708 | 1,000 | 7,080 |
| 2015-06-01 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 2015-05-28 | 709 | 710 | 709 | 710 | 2,000 | 7,100 |
| 2015-05-27 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 2015-05-25 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 2015-05-22 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 2015-05-21 | 711 | 711 | 709 | 709 | 3,000 | 7,090 |
| 2015-05-20 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 2015-05-19 | 710 | 710 | 701 | 706 | 12,000 | 7,060 |
| 2015-05-18 | 712 | 712 | 710 | 710 | 12,000 | 7,100 |
| 2015-05-15 | 714 | 714 | 714 | 714 | 3,000 | 7,140 |
| 2015-05-14 | 714 | 714 | 714 | 714 | 2,000 | 7,140 |
| 2015-05-13 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 2015-05-12 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 2015-05-11 | 711 | 712 | 708 | 710 | 30,000 | 7,100 |
| 2015-05-08 | 711 | 712 | 711 | 712 | 2,000 | 7,120 |
| 2015-05-07 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2015-05-01 | 716 | 716 | 701 | 703 | 5,000 | 7,030 |
| 2015-04-30 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 2015-04-28 | 717 | 717 | 715 | 715 | 2,000 | 7,150 |
| 2015-04-27 | 719 | 719 | 710 | 717 | 10,000 | 7,170 |
| 2015-04-24 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 2015-04-23 | 708 | 708 | 690 | 694 | 15,000 | 6,940 |
| 2015-04-22 | 710 | 713 | 703 | 703 | 24,000 | 7,030 |
| 2015-04-21 | 712 | 712 | 706 | 706 | 8,000 | 7,060 |
| 2015-04-20 | 713 | 713 | 713 | 713 | 1,000 | 7,130 |
| 2015-04-17 | 713 | 713 | 713 | 713 | 2,000 | 7,130 |
| 2015-04-16 | 714 | 714 | 711 | 711 | 3,000 | 7,110 |
| 2015-04-15 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 2015-04-14 | 716 | 716 | 705 | 707 | 13,000 | 7,070 |
| 2015-04-13 | 715 | 715 | 709 | 709 | 4,000 | 7,090 |
| 2015-04-10 | 714 | 714 | 714 | 714 | 2,000 | 7,140 |
| 2015-04-09 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 2015-04-08 | 715 | 715 | 705 | 714 | 4,000 | 7,140 |
| 2015-04-07 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 2015-04-06 | 715 | 715 | 703 | 703 | 2,000 | 7,030 |
| 2015-04-03 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2015-04-02 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2015-04-01 | 720 | 720 | 699 | 702 | 4,000 | 7,020 |
| 2015-03-31 | 710 | 710 | 705 | 705 | 3,000 | 7,050 |
| 2015-03-26 | 706 | 706 | 705 | 705 | 2,000 | 7,050 |
| 2015-03-25 | 718 | 718 | 705 | 708 | 12,000 | 7,080 |
| 2015-03-24 | 719 | 719 | 718 | 718 | 2,000 | 7,180 |
| 2015-03-23 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 2015-03-20 | 719 | 720 | 719 | 720 | 5,000 | 7,200 |
| 2015-03-19 | 719 | 719 | 719 | 719 | 2,000 | 7,190 |
| 2015-03-18 | 714 | 714 | 710 | 710 | 9,000 | 7,100 |
| 2015-03-17 | 714 | 714 | 701 | 701 | 2,000 | 7,010 |
| 2015-03-16 | 704 | 704 | 700 | 703 | 15,000 | 7,030 |
| 2015-03-13 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 2015-03-12 | 716 | 719 | 712 | 719 | 5,000 | 7,190 |
| 2015-03-11 | 700 | 703 | 695 | 703 | 33,000 | 7,030 |
| 2015-03-10 | 710 | 710 | 704 | 704 | 5,000 | 7,040 |
| 2015-03-09 | 710 | 710 | 705 | 708 | 6,000 | 7,080 |
| 2015-03-06 | 715 | 725 | 715 | 715 | 14,000 | 7,150 |
| 2015-03-05 | 734 | 734 | 730 | 730 | 4,000 | 7,300 |
| 2015-03-04 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 2015-03-03 | 730 | 738 | 730 | 738 | 4,000 | 7,380 |
| 2015-03-02 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2015-02-27 | 727 | 728 | 727 | 728 | 2,000 | 7,280 |
| 2015-02-26 | 711 | 725 | 711 | 725 | 5,000 | 7,250 |
| 2015-02-25 | 710 | 713 | 710 | 710 | 5,000 | 7,100 |
| 2015-02-24 | 710 | 713 | 710 | 713 | 3,000 | 7,130 |
| 2015-02-23 | 708 | 709 | 708 | 709 | 4,000 | 7,090 |
| 2015-02-20 | 702 | 705 | 702 | 705 | 5,000 | 7,050 |
| 2015-02-18 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 2015-02-17 | 700 | 701 | 700 | 701 | 2,000 | 7,010 |
| 2015-02-16 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 2015-02-12 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2015-02-10 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 2015-02-06 | 698 | 699 | 698 | 699 | 4,000 | 6,990 |
| 2015-02-05 | 708 | 708 | 698 | 700 | 35,000 | 7,000 |
| 2015-02-04 | 704 | 710 | 698 | 698 | 18,000 | 6,980 |
| 2015-02-03 | 695 | 710 | 695 | 704 | 20,000 | 7,040 |
| 2015-02-02 | 689 | 692 | 688 | 691 | 8,000 | 6,910 |
| 2015-01-30 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 2015-01-29 | 695 | 695 | 693 | 693 | 5,000 | 6,930 |
| 2015-01-28 | 700 | 700 | 694 | 696 | 7,000 | 6,960 |
| 2015-01-27 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 2015-01-26 | 708 | 708 | 698 | 698 | 2,000 | 6,980 |
| 2015-01-23 | 704 | 708 | 704 | 708 | 3,000 | 7,080 |
| 2015-01-22 | 701 | 701 | 700 | 700 | 4,000 | 7,000 |
| 2015-01-21 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 2015-01-20 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 2015-01-19 | 710 | 711 | 710 | 711 | 2,000 | 7,110 |
| 2015-01-16 | 710 | 710 | 704 | 709 | 8,000 | 7,090 |
| 2015-01-15 | 710 | 711 | 710 | 710 | 10,000 | 7,100 |
| 2015-01-14 | 710 | 710 | 710 | 710 | 7,000 | 7,100 |
| 2015-01-13 | 729 | 729 | 711 | 711 | 3,000 | 7,110 |
| 2015-01-09 | 710 | 715 | 710 | 715 | 5,000 | 7,150 |
| 2015-01-08 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 2015-01-07 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 2015-01-06 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 2015-01-05 | 705 | 712 | 703 | 712 | 8,000 | 7,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
