1. HOME >
  2. 株価時系列 >
  3. 6943 >
  4. 2016年

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
2016-12-3046546546546570,0004,650
2016-12-294654654654651,0004,650
2016-12-284664664654654,0004,650
2016-12-274664674654665,0004,660
2016-12-2646746846746732,0004,670
2016-12-2246646646546528,0004,650
2016-12-214664664664664,0004,660
2016-12-204664664654659,0004,650
2016-12-1946546746546610,0004,660
2016-12-164764764674679,0004,670
2016-12-1546446946446934,0004,690
2016-12-144674674674678,0004,670
2016-12-1346746746546617,0004,660
2016-12-124674674674676,0004,670
2016-12-094654664654669,0004,660
2016-12-0846646846546814,0004,680
2016-12-074684684664664,0004,660
2016-12-0647047047047012,0004,700
2016-12-054664694664697,0004,690
2016-12-024734754734738,0004,730
2016-12-014704724704725,0004,720
2016-11-304704714704708,0004,700
2016-11-29460466460466121,0004,660
2016-11-284594654594607,0004,600
2016-11-2546346345845920,0004,590
2016-11-244594624594598,0004,590
2016-11-224604604574588,0004,580
2016-11-214574604574604,0004,600
2016-11-184534534534534,0004,530
2016-11-174544544534533,0004,530
2016-11-1645045145045114,0004,510
2016-11-1545645644945013,0004,500
2016-11-144534534524535,0004,530
2016-11-114534534534531,0004,530
2016-11-104484514484513,0004,510
2016-11-0945345344744717,0004,470
2016-11-084584584544545,0004,540
2016-11-074544594544592,0004,590
2016-11-044514534504534,0004,530
2016-11-0245345345245312,0004,530
2016-11-014554554544545,0004,540
2016-10-314634634534536,0004,530
2016-10-284594594594593,0004,590
2016-10-274614614584605,0004,600
2016-10-264614614614611,0004,610
2016-10-254644644614618,0004,610
2016-10-244644654644653,0004,650
2016-10-204634634634631,0004,630
2016-10-194604604604605,0004,600
2016-10-184604604604604,0004,600
2016-10-144604604604601,0004,600
2016-10-124604604554608,0004,600
2016-10-1145645645345510,0004,550
2016-10-074564564564562,0004,560
2016-10-0645645745645614,0004,560
2016-10-054684684594595,0004,590
2016-10-0445746245546232,0004,620
2016-10-034574574574573,0004,570
2016-09-304654654654651,0004,650
2016-09-294664664644656,0004,650
2016-09-274684684684686,0004,680
2016-09-264684684674677,0004,670
2016-09-234604604604601,0004,600
2016-09-204564624564595,0004,590
2016-09-164694694634632,0004,630
2016-09-154704714684698,0004,690
2016-09-144644704644709,0004,700
2016-09-134654664654662,0004,660
2016-09-124694724644645,0004,640
2016-09-0946547746547714,0004,770
2016-09-074654654654652,0004,650
2016-09-054704714704712,0004,710
2016-09-024704704704701,0004,700
2016-09-014684694684692,0004,690
2016-08-314664684664682,0004,680
2016-08-294714714664666,0004,660
2016-08-264714714714711,0004,710
2016-08-254694694694691,0004,690
2016-08-224644704644697,0004,690
2016-08-194724724724722,0004,720
2016-08-184764764724724,0004,720
2016-08-084754754754751,0004,750
2016-08-044674674664662,0004,660
2016-08-034704754704754,0004,750
2016-07-2846947446047422,0004,740
2016-07-274754754694698,0004,690
2016-07-2148448747247515,0004,750
2016-07-2048348347048322,0004,830
2016-07-154904904904901,0004,900
2016-07-144934934934931,0004,930
2016-07-124944944944942,0004,940
2016-07-1146549946549912,0004,990
2016-07-0847247246346328,0004,630
2016-07-074694714694715,0004,710
2016-07-064664704664704,0004,700
2016-07-0547047046446413,0004,640
2016-07-0446747546747510,0004,750
2016-07-0146747446746722,0004,670
2016-06-3047547546746710,0004,670
2016-06-294704744704745,0004,740
2016-06-2847247547047115,0004,710
2016-06-2748748747647789,0004,770
2016-06-244874874874877,0004,870
2016-06-234854874784878,0004,870
2016-06-2148248947148312,0004,830
2016-06-204854854784839,0004,830
2016-06-174804834794836,0004,830
2016-06-164804814804803,0004,800
2016-06-1548348547847922,0004,790
2016-06-1448448748348311,0004,830
2016-06-1349149148448419,0004,840
2016-06-104974974974973,0004,970
2016-06-094964984954987,0004,980
2016-06-084995004964966,0004,960
2016-06-0750250249549842,0004,980
2016-06-0650050249750210,0005,020
2016-06-0350250349350013,0005,000
2016-06-025055055005026,0005,020
2016-06-015005075005026,0005,020
2016-05-3051351349850011,0005,000
2016-05-275045135045137,0005,130
2016-05-265045045045043,0005,040
2016-05-2549550349250033,0005,000
2016-05-245075074954954,0004,950
2016-05-235075075075071,0005,070
2016-05-1952852849050720,0005,070
2016-05-1849649648648714,0004,870
2016-05-175005074894967,0004,960
2016-05-165015014914935,0004,930
2016-05-1250150349750112,0005,010
2016-05-024935014935015,0005,010
2016-04-275375375375371,0005,370
2016-04-265375375375371,0005,370
2016-04-255435435435431,0005,430
2016-04-215135135135131,0005,130
2016-04-205135135135131,0005,130
2016-04-194954994874875,0004,870
2016-04-1548849248149210,0004,920
2016-04-1448549348549316,0004,930
2016-04-134844864834855,0004,850
2016-04-124904904894894,0004,890
2016-04-1148849148749010,0004,900
2016-04-084854874854875,0004,870
2016-04-074774854764855,0004,850
2016-04-064794804734776,0004,770
2016-04-0547947947947910,0004,790
2016-04-0447647947547910,0004,790
2016-04-0150050048048017,0004,800
2016-03-315015045015042,0005,040
2016-03-295025025025021,0005,020
2016-03-285095095085083,0005,080
2016-03-255005004964967,0004,960
2016-03-245005005005002,0005,000
2016-03-235025025025022,0005,020
2016-03-225035035025022,0005,020
2016-03-175055055055051,0005,050
2016-03-164994994944978,0004,970
2016-03-144964984964987,0004,980
2016-03-114954954954951,0004,950
2016-03-1049749849749715,0004,970
2016-03-084985004974974,0004,970
2016-03-075095095005036,0005,030
2016-03-045095095095091,0005,090
2016-03-034995054995055,0005,050
2016-03-0249950249650014,0005,000
2016-03-015005005005001,0005,000
2016-02-294975004975004,0005,000
2016-02-2649649649649611,0004,960
2016-02-2550050549649643,0004,960
2016-02-245085095085092,0005,090
2016-02-235155155055052,0005,050
2016-02-225105145105142,0005,140
2016-02-195055065045068,0005,060
2016-02-185055055035047,0005,040
2016-02-1750350350350312,0005,030
2016-02-1651251550350321,0005,030
2016-02-155125125105124,0005,120
2016-02-125125125125124,0005,120
2016-02-1051951951151350,0005,130
2016-02-0954254252153929,0005,390
2016-02-0855855854855224,0005,520
2016-02-0557558556258511,0005,850
2016-02-0460960957858531,0005,850
2016-02-0361161360360923,0006,090
2016-02-026176206116115,0006,110
2016-02-0161962561962158,0006,210
2016-01-296226236196214,0006,210
2016-01-286216226216222,0006,220
2016-01-276216216206217,0006,210
2016-01-266226226206202,0006,200
2016-01-256216216206204,0006,200
2016-01-226256256196193,0006,190
2016-01-216196256186256,0006,250
2016-01-2062062562062511,0006,250
2016-01-196206266206265,0006,260
2016-01-186206266206263,0006,260
2016-01-156236236236232,0006,230
2016-01-146286296226235,0006,230
2016-01-1361662861662812,0006,280
2016-01-126406406246266,0006,260
2016-01-0762563162563011,0006,300
2016-01-066306346256253,0006,250
2016-01-056306366306362,0006,360

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