6943 NKKスイッチズ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 465 | 465 | 465 | 465 | 70,000 | 4,650 |
| 2016-12-29 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2016-12-28 | 466 | 466 | 465 | 465 | 4,000 | 4,650 |
| 2016-12-27 | 466 | 467 | 465 | 466 | 5,000 | 4,660 |
| 2016-12-26 | 467 | 468 | 467 | 467 | 32,000 | 4,670 |
| 2016-12-22 | 466 | 466 | 465 | 465 | 28,000 | 4,650 |
| 2016-12-21 | 466 | 466 | 466 | 466 | 4,000 | 4,660 |
| 2016-12-20 | 466 | 466 | 465 | 465 | 9,000 | 4,650 |
| 2016-12-19 | 465 | 467 | 465 | 466 | 10,000 | 4,660 |
| 2016-12-16 | 476 | 476 | 467 | 467 | 9,000 | 4,670 |
| 2016-12-15 | 464 | 469 | 464 | 469 | 34,000 | 4,690 |
| 2016-12-14 | 467 | 467 | 467 | 467 | 8,000 | 4,670 |
| 2016-12-13 | 467 | 467 | 465 | 466 | 17,000 | 4,660 |
| 2016-12-12 | 467 | 467 | 467 | 467 | 6,000 | 4,670 |
| 2016-12-09 | 465 | 466 | 465 | 466 | 9,000 | 4,660 |
| 2016-12-08 | 466 | 468 | 465 | 468 | 14,000 | 4,680 |
| 2016-12-07 | 468 | 468 | 466 | 466 | 4,000 | 4,660 |
| 2016-12-06 | 470 | 470 | 470 | 470 | 12,000 | 4,700 |
| 2016-12-05 | 466 | 469 | 466 | 469 | 7,000 | 4,690 |
| 2016-12-02 | 473 | 475 | 473 | 473 | 8,000 | 4,730 |
| 2016-12-01 | 470 | 472 | 470 | 472 | 5,000 | 4,720 |
| 2016-11-30 | 470 | 471 | 470 | 470 | 8,000 | 4,700 |
| 2016-11-29 | 460 | 466 | 460 | 466 | 121,000 | 4,660 |
| 2016-11-28 | 459 | 465 | 459 | 460 | 7,000 | 4,600 |
| 2016-11-25 | 463 | 463 | 458 | 459 | 20,000 | 4,590 |
| 2016-11-24 | 459 | 462 | 459 | 459 | 8,000 | 4,590 |
| 2016-11-22 | 460 | 460 | 457 | 458 | 8,000 | 4,580 |
| 2016-11-21 | 457 | 460 | 457 | 460 | 4,000 | 4,600 |
| 2016-11-18 | 453 | 453 | 453 | 453 | 4,000 | 4,530 |
| 2016-11-17 | 454 | 454 | 453 | 453 | 3,000 | 4,530 |
| 2016-11-16 | 450 | 451 | 450 | 451 | 14,000 | 4,510 |
| 2016-11-15 | 456 | 456 | 449 | 450 | 13,000 | 4,500 |
| 2016-11-14 | 453 | 453 | 452 | 453 | 5,000 | 4,530 |
| 2016-11-11 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2016-11-10 | 448 | 451 | 448 | 451 | 3,000 | 4,510 |
| 2016-11-09 | 453 | 453 | 447 | 447 | 17,000 | 4,470 |
| 2016-11-08 | 458 | 458 | 454 | 454 | 5,000 | 4,540 |
| 2016-11-07 | 454 | 459 | 454 | 459 | 2,000 | 4,590 |
| 2016-11-04 | 451 | 453 | 450 | 453 | 4,000 | 4,530 |
| 2016-11-02 | 453 | 453 | 452 | 453 | 12,000 | 4,530 |
| 2016-11-01 | 455 | 455 | 454 | 454 | 5,000 | 4,540 |
| 2016-10-31 | 463 | 463 | 453 | 453 | 6,000 | 4,530 |
| 2016-10-28 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 2016-10-27 | 461 | 461 | 458 | 460 | 5,000 | 4,600 |
| 2016-10-26 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2016-10-25 | 464 | 464 | 461 | 461 | 8,000 | 4,610 |
| 2016-10-24 | 464 | 465 | 464 | 465 | 3,000 | 4,650 |
| 2016-10-20 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2016-10-19 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2016-10-18 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2016-10-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2016-10-12 | 460 | 460 | 455 | 460 | 8,000 | 4,600 |
| 2016-10-11 | 456 | 456 | 453 | 455 | 10,000 | 4,550 |
| 2016-10-07 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 2016-10-06 | 456 | 457 | 456 | 456 | 14,000 | 4,560 |
| 2016-10-05 | 468 | 468 | 459 | 459 | 5,000 | 4,590 |
| 2016-10-04 | 457 | 462 | 455 | 462 | 32,000 | 4,620 |
| 2016-10-03 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 2016-09-30 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2016-09-29 | 466 | 466 | 464 | 465 | 6,000 | 4,650 |
| 2016-09-27 | 468 | 468 | 468 | 468 | 6,000 | 4,680 |
| 2016-09-26 | 468 | 468 | 467 | 467 | 7,000 | 4,670 |
| 2016-09-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2016-09-20 | 456 | 462 | 456 | 459 | 5,000 | 4,590 |
| 2016-09-16 | 469 | 469 | 463 | 463 | 2,000 | 4,630 |
| 2016-09-15 | 470 | 471 | 468 | 469 | 8,000 | 4,690 |
| 2016-09-14 | 464 | 470 | 464 | 470 | 9,000 | 4,700 |
| 2016-09-13 | 465 | 466 | 465 | 466 | 2,000 | 4,660 |
| 2016-09-12 | 469 | 472 | 464 | 464 | 5,000 | 4,640 |
| 2016-09-09 | 465 | 477 | 465 | 477 | 14,000 | 4,770 |
| 2016-09-07 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2016-09-05 | 470 | 471 | 470 | 471 | 2,000 | 4,710 |
| 2016-09-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-09-01 | 468 | 469 | 468 | 469 | 2,000 | 4,690 |
| 2016-08-31 | 466 | 468 | 466 | 468 | 2,000 | 4,680 |
| 2016-08-29 | 471 | 471 | 466 | 466 | 6,000 | 4,660 |
| 2016-08-26 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2016-08-25 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2016-08-22 | 464 | 470 | 464 | 469 | 7,000 | 4,690 |
| 2016-08-19 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2016-08-18 | 476 | 476 | 472 | 472 | 4,000 | 4,720 |
| 2016-08-08 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2016-08-04 | 467 | 467 | 466 | 466 | 2,000 | 4,660 |
| 2016-08-03 | 470 | 475 | 470 | 475 | 4,000 | 4,750 |
| 2016-07-28 | 469 | 474 | 460 | 474 | 22,000 | 4,740 |
| 2016-07-27 | 475 | 475 | 469 | 469 | 8,000 | 4,690 |
| 2016-07-21 | 484 | 487 | 472 | 475 | 15,000 | 4,750 |
| 2016-07-20 | 483 | 483 | 470 | 483 | 22,000 | 4,830 |
| 2016-07-15 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2016-07-14 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2016-07-12 | 494 | 494 | 494 | 494 | 2,000 | 4,940 |
| 2016-07-11 | 465 | 499 | 465 | 499 | 12,000 | 4,990 |
| 2016-07-08 | 472 | 472 | 463 | 463 | 28,000 | 4,630 |
| 2016-07-07 | 469 | 471 | 469 | 471 | 5,000 | 4,710 |
| 2016-07-06 | 466 | 470 | 466 | 470 | 4,000 | 4,700 |
| 2016-07-05 | 470 | 470 | 464 | 464 | 13,000 | 4,640 |
| 2016-07-04 | 467 | 475 | 467 | 475 | 10,000 | 4,750 |
| 2016-07-01 | 467 | 474 | 467 | 467 | 22,000 | 4,670 |
| 2016-06-30 | 475 | 475 | 467 | 467 | 10,000 | 4,670 |
| 2016-06-29 | 470 | 474 | 470 | 474 | 5,000 | 4,740 |
| 2016-06-28 | 472 | 475 | 470 | 471 | 15,000 | 4,710 |
| 2016-06-27 | 487 | 487 | 476 | 477 | 89,000 | 4,770 |
| 2016-06-24 | 487 | 487 | 487 | 487 | 7,000 | 4,870 |
| 2016-06-23 | 485 | 487 | 478 | 487 | 8,000 | 4,870 |
| 2016-06-21 | 482 | 489 | 471 | 483 | 12,000 | 4,830 |
| 2016-06-20 | 485 | 485 | 478 | 483 | 9,000 | 4,830 |
| 2016-06-17 | 480 | 483 | 479 | 483 | 6,000 | 4,830 |
| 2016-06-16 | 480 | 481 | 480 | 480 | 3,000 | 4,800 |
| 2016-06-15 | 483 | 485 | 478 | 479 | 22,000 | 4,790 |
| 2016-06-14 | 484 | 487 | 483 | 483 | 11,000 | 4,830 |
| 2016-06-13 | 491 | 491 | 484 | 484 | 19,000 | 4,840 |
| 2016-06-10 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 2016-06-09 | 496 | 498 | 495 | 498 | 7,000 | 4,980 |
| 2016-06-08 | 499 | 500 | 496 | 496 | 6,000 | 4,960 |
| 2016-06-07 | 502 | 502 | 495 | 498 | 42,000 | 4,980 |
| 2016-06-06 | 500 | 502 | 497 | 502 | 10,000 | 5,020 |
| 2016-06-03 | 502 | 503 | 493 | 500 | 13,000 | 5,000 |
| 2016-06-02 | 505 | 505 | 500 | 502 | 6,000 | 5,020 |
| 2016-06-01 | 500 | 507 | 500 | 502 | 6,000 | 5,020 |
| 2016-05-30 | 513 | 513 | 498 | 500 | 11,000 | 5,000 |
| 2016-05-27 | 504 | 513 | 504 | 513 | 7,000 | 5,130 |
| 2016-05-26 | 504 | 504 | 504 | 504 | 3,000 | 5,040 |
| 2016-05-25 | 495 | 503 | 492 | 500 | 33,000 | 5,000 |
| 2016-05-24 | 507 | 507 | 495 | 495 | 4,000 | 4,950 |
| 2016-05-23 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2016-05-19 | 528 | 528 | 490 | 507 | 20,000 | 5,070 |
| 2016-05-18 | 496 | 496 | 486 | 487 | 14,000 | 4,870 |
| 2016-05-17 | 500 | 507 | 489 | 496 | 7,000 | 4,960 |
| 2016-05-16 | 501 | 501 | 491 | 493 | 5,000 | 4,930 |
| 2016-05-12 | 501 | 503 | 497 | 501 | 12,000 | 5,010 |
| 2016-05-02 | 493 | 501 | 493 | 501 | 5,000 | 5,010 |
| 2016-04-27 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2016-04-26 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2016-04-25 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2016-04-21 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2016-04-20 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2016-04-19 | 495 | 499 | 487 | 487 | 5,000 | 4,870 |
| 2016-04-15 | 488 | 492 | 481 | 492 | 10,000 | 4,920 |
| 2016-04-14 | 485 | 493 | 485 | 493 | 16,000 | 4,930 |
| 2016-04-13 | 484 | 486 | 483 | 485 | 5,000 | 4,850 |
| 2016-04-12 | 490 | 490 | 489 | 489 | 4,000 | 4,890 |
| 2016-04-11 | 488 | 491 | 487 | 490 | 10,000 | 4,900 |
| 2016-04-08 | 485 | 487 | 485 | 487 | 5,000 | 4,870 |
| 2016-04-07 | 477 | 485 | 476 | 485 | 5,000 | 4,850 |
| 2016-04-06 | 479 | 480 | 473 | 477 | 6,000 | 4,770 |
| 2016-04-05 | 479 | 479 | 479 | 479 | 10,000 | 4,790 |
| 2016-04-04 | 476 | 479 | 475 | 479 | 10,000 | 4,790 |
| 2016-04-01 | 500 | 500 | 480 | 480 | 17,000 | 4,800 |
| 2016-03-31 | 501 | 504 | 501 | 504 | 2,000 | 5,040 |
| 2016-03-29 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2016-03-28 | 509 | 509 | 508 | 508 | 3,000 | 5,080 |
| 2016-03-25 | 500 | 500 | 496 | 496 | 7,000 | 4,960 |
| 2016-03-24 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2016-03-23 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2016-03-22 | 503 | 503 | 502 | 502 | 2,000 | 5,020 |
| 2016-03-17 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2016-03-16 | 499 | 499 | 494 | 497 | 8,000 | 4,970 |
| 2016-03-14 | 496 | 498 | 496 | 498 | 7,000 | 4,980 |
| 2016-03-11 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2016-03-10 | 497 | 498 | 497 | 497 | 15,000 | 4,970 |
| 2016-03-08 | 498 | 500 | 497 | 497 | 4,000 | 4,970 |
| 2016-03-07 | 509 | 509 | 500 | 503 | 6,000 | 5,030 |
| 2016-03-04 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2016-03-03 | 499 | 505 | 499 | 505 | 5,000 | 5,050 |
| 2016-03-02 | 499 | 502 | 496 | 500 | 14,000 | 5,000 |
| 2016-03-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2016-02-29 | 497 | 500 | 497 | 500 | 4,000 | 5,000 |
| 2016-02-26 | 496 | 496 | 496 | 496 | 11,000 | 4,960 |
| 2016-02-25 | 500 | 505 | 496 | 496 | 43,000 | 4,960 |
| 2016-02-24 | 508 | 509 | 508 | 509 | 2,000 | 5,090 |
| 2016-02-23 | 515 | 515 | 505 | 505 | 2,000 | 5,050 |
| 2016-02-22 | 510 | 514 | 510 | 514 | 2,000 | 5,140 |
| 2016-02-19 | 505 | 506 | 504 | 506 | 8,000 | 5,060 |
| 2016-02-18 | 505 | 505 | 503 | 504 | 7,000 | 5,040 |
| 2016-02-17 | 503 | 503 | 503 | 503 | 12,000 | 5,030 |
| 2016-02-16 | 512 | 515 | 503 | 503 | 21,000 | 5,030 |
| 2016-02-15 | 512 | 512 | 510 | 512 | 4,000 | 5,120 |
| 2016-02-12 | 512 | 512 | 512 | 512 | 4,000 | 5,120 |
| 2016-02-10 | 519 | 519 | 511 | 513 | 50,000 | 5,130 |
| 2016-02-09 | 542 | 542 | 521 | 539 | 29,000 | 5,390 |
| 2016-02-08 | 558 | 558 | 548 | 552 | 24,000 | 5,520 |
| 2016-02-05 | 575 | 585 | 562 | 585 | 11,000 | 5,850 |
| 2016-02-04 | 609 | 609 | 578 | 585 | 31,000 | 5,850 |
| 2016-02-03 | 611 | 613 | 603 | 609 | 23,000 | 6,090 |
| 2016-02-02 | 617 | 620 | 611 | 611 | 5,000 | 6,110 |
| 2016-02-01 | 619 | 625 | 619 | 621 | 58,000 | 6,210 |
| 2016-01-29 | 622 | 623 | 619 | 621 | 4,000 | 6,210 |
| 2016-01-28 | 621 | 622 | 621 | 622 | 2,000 | 6,220 |
| 2016-01-27 | 621 | 621 | 620 | 621 | 7,000 | 6,210 |
| 2016-01-26 | 622 | 622 | 620 | 620 | 2,000 | 6,200 |
| 2016-01-25 | 621 | 621 | 620 | 620 | 4,000 | 6,200 |
| 2016-01-22 | 625 | 625 | 619 | 619 | 3,000 | 6,190 |
| 2016-01-21 | 619 | 625 | 618 | 625 | 6,000 | 6,250 |
| 2016-01-20 | 620 | 625 | 620 | 625 | 11,000 | 6,250 |
| 2016-01-19 | 620 | 626 | 620 | 626 | 5,000 | 6,260 |
| 2016-01-18 | 620 | 626 | 620 | 626 | 3,000 | 6,260 |
| 2016-01-15 | 623 | 623 | 623 | 623 | 2,000 | 6,230 |
| 2016-01-14 | 628 | 629 | 622 | 623 | 5,000 | 6,230 |
| 2016-01-13 | 616 | 628 | 616 | 628 | 12,000 | 6,280 |
| 2016-01-12 | 640 | 640 | 624 | 626 | 6,000 | 6,260 |
| 2016-01-07 | 625 | 631 | 625 | 630 | 11,000 | 6,300 |
| 2016-01-06 | 630 | 634 | 625 | 625 | 3,000 | 6,250 |
| 2016-01-05 | 630 | 636 | 630 | 636 | 2,000 | 6,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
