6943 NKKスイッチズ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,100 | 6,120 | 6,100 | 6,120 | 500 | 6,120 |
| 2017-12-28 | 6,190 | 6,190 | 6,190 | 6,190 | 100 | 6,190 |
| 2017-12-27 | 6,190 | 6,190 | 6,190 | 6,190 | 100 | 6,190 |
| 2017-12-26 | 6,050 | 6,190 | 6,050 | 6,190 | 300 | 6,190 |
| 2017-12-25 | 6,040 | 6,170 | 6,040 | 6,050 | 800 | 6,050 |
| 2017-12-21 | 6,040 | 6,040 | 6,040 | 6,040 | 100 | 6,040 |
| 2017-12-20 | 6,030 | 6,030 | 6,030 | 6,030 | 300 | 6,030 |
| 2017-12-19 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 6,000 |
| 2017-12-18 | 6,000 | 6,000 | 6,000 | 6,000 | 700 | 6,000 |
| 2017-12-15 | 6,010 | 6,010 | 5,950 | 6,000 | 800 | 6,000 |
| 2017-12-13 | 6,010 | 6,010 | 6,010 | 6,010 | 200 | 6,010 |
| 2017-12-11 | 6,000 | 6,010 | 6,000 | 6,010 | 200 | 6,010 |
| 2017-12-08 | 5,930 | 6,000 | 5,930 | 5,990 | 700 | 5,990 |
| 2017-12-07 | 6,000 | 6,000 | 5,900 | 5,900 | 500 | 5,900 |
| 2017-12-06 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2017-12-05 | 6,000 | 6,000 | 5,920 | 6,000 | 900 | 6,000 |
| 2017-12-04 | 5,870 | 5,900 | 5,820 | 5,900 | 600 | 5,900 |
| 2017-12-01 | 5,970 | 5,970 | 5,870 | 5,870 | 200 | 5,870 |
| 2017-11-30 | 5,970 | 5,970 | 5,970 | 5,970 | 100 | 5,970 |
| 2017-11-29 | 5,970 | 6,070 | 5,970 | 5,970 | 500 | 5,970 |
| 2017-11-28 | 5,940 | 5,970 | 5,940 | 5,970 | 300 | 5,970 |
| 2017-11-27 | 5,910 | 6,290 | 5,910 | 5,940 | 1,000 | 5,940 |
| 2017-11-24 | 5,850 | 5,880 | 5,820 | 5,850 | 1,100 | 5,850 |
| 2017-11-22 | 6,060 | 6,060 | 5,870 | 5,870 | 1,200 | 5,870 |
| 2017-11-21 | 5,720 | 6,410 | 5,720 | 6,320 | 1,600 | 6,320 |
| 2017-11-20 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 5,700 |
| 2017-11-17 | 5,900 | 5,900 | 5,700 | 5,700 | 300 | 5,700 |
| 2017-11-16 | 6,000 | 6,000 | 5,800 | 5,900 | 500 | 5,900 |
| 2017-11-15 | 6,150 | 6,150 | 6,010 | 6,010 | 300 | 6,010 |
| 2017-11-13 | 5,640 | 5,640 | 5,640 | 5,640 | 200 | 5,640 |
| 2017-11-10 | 5,890 | 5,890 | 5,600 | 5,640 | 1,000 | 5,640 |
| 2017-11-08 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 5,950 |
| 2017-11-07 | 6,000 | 6,050 | 5,910 | 5,910 | 1,100 | 5,910 |
| 2017-11-06 | 5,800 | 6,000 | 5,800 | 6,000 | 1,200 | 6,000 |
| 2017-11-02 | 5,600 | 5,790 | 5,600 | 5,790 | 700 | 5,790 |
| 2017-11-01 | 5,530 | 5,740 | 5,530 | 5,560 | 1,000 | 5,560 |
| 2017-10-31 | 5,450 | 5,550 | 5,450 | 5,550 | 300 | 5,550 |
| 2017-10-30 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 5,450 |
| 2017-10-27 | 5,390 | 5,400 | 5,390 | 5,400 | 200 | 5,400 |
| 2017-10-26 | 5,360 | 5,400 | 5,360 | 5,400 | 400 | 5,400 |
| 2017-10-25 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 5,400 |
| 2017-10-24 | 5,600 | 5,600 | 5,400 | 5,400 | 700 | 5,400 |
| 2017-10-23 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 5,500 |
| 2017-10-20 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 5,500 |
| 2017-10-19 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 5,500 |
| 2017-10-18 | 5,540 | 5,540 | 5,520 | 5,520 | 200 | 5,520 |
| 2017-10-17 | 5,540 | 5,540 | 5,540 | 5,540 | 100 | 5,540 |
| 2017-10-16 | 5,500 | 5,640 | 5,500 | 5,640 | 800 | 5,640 |
| 2017-10-13 | 5,560 | 5,560 | 5,500 | 5,500 | 800 | 5,500 |
| 2017-10-12 | 5,700 | 5,700 | 5,690 | 5,690 | 300 | 5,690 |
| 2017-10-11 | 5,500 | 5,700 | 5,500 | 5,700 | 900 | 5,700 |
| 2017-10-10 | 5,430 | 5,520 | 5,430 | 5,440 | 800 | 5,440 |
| 2017-10-06 | 5,320 | 5,420 | 5,320 | 5,420 | 400 | 5,420 |
| 2017-10-05 | 5,250 | 5,320 | 5,250 | 5,320 | 300 | 5,320 |
| 2017-10-04 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 5,250 |
| 2017-10-03 | 5,220 | 5,250 | 5,220 | 5,250 | 300 | 5,250 |
| 2017-10-02 | 5,250 | 5,250 | 5,210 | 5,220 | 700 | 5,220 |
| 2017-09-29 | 5,240 | 5,300 | 5,220 | 5,250 | 700 | 5,250 |
| 2017-09-28 | 5,400 | 5,400 | 5,300 | 5,300 | 300 | 5,300 |
| 2017-09-27 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 5,410 |
| 2017-09-26 | 540 | 554 | 535 | 535 | 11,000 | 5,350 |
| 2017-09-25 | 530 | 540 | 530 | 540 | 6,000 | 5,400 |
| 2017-09-22 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 2017-09-21 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2017-09-19 | 518 | 518 | 518 | 518 | 3,000 | 5,180 |
| 2017-09-14 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2017-09-13 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 2017-09-11 | 511 | 512 | 509 | 509 | 7,000 | 5,090 |
| 2017-09-05 | 515 | 515 | 509 | 509 | 2,000 | 5,090 |
| 2017-09-04 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2017-09-01 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 2017-08-29 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2017-08-28 | 512 | 515 | 512 | 515 | 2,000 | 5,150 |
| 2017-08-25 | 513 | 514 | 511 | 511 | 3,000 | 5,110 |
| 2017-08-24 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2017-08-23 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2017-08-21 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 2017-08-18 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 2017-08-17 | 507 | 511 | 507 | 508 | 4,000 | 5,080 |
| 2017-08-16 | 511 | 511 | 507 | 507 | 5,000 | 5,070 |
| 2017-08-15 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2017-08-14 | 508 | 509 | 505 | 509 | 12,000 | 5,090 |
| 2017-08-10 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2017-08-09 | 514 | 520 | 507 | 507 | 6,000 | 5,070 |
| 2017-08-08 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2017-08-07 | 515 | 520 | 514 | 514 | 7,000 | 5,140 |
| 2017-08-04 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 2017-08-03 | 520 | 520 | 514 | 514 | 18,000 | 5,140 |
| 2017-08-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2017-07-31 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 2017-07-28 | 518 | 520 | 518 | 520 | 3,000 | 5,200 |
| 2017-07-27 | 514 | 518 | 514 | 518 | 2,000 | 5,180 |
| 2017-07-26 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2017-07-25 | 510 | 515 | 510 | 515 | 5,000 | 5,150 |
| 2017-07-24 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2017-07-21 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2017-07-19 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 2017-07-18 | 506 | 506 | 506 | 506 | 4,000 | 5,060 |
| 2017-07-14 | 515 | 515 | 506 | 509 | 5,000 | 5,090 |
| 2017-07-13 | 510 | 510 | 509 | 510 | 10,000 | 5,100 |
| 2017-07-11 | 510 | 510 | 505 | 510 | 3,000 | 5,100 |
| 2017-07-04 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2017-07-03 | 507 | 511 | 507 | 509 | 7,000 | 5,090 |
| 2017-06-30 | 506 | 512 | 506 | 512 | 2,000 | 5,120 |
| 2017-06-29 | 510 | 510 | 506 | 506 | 4,000 | 5,060 |
| 2017-06-28 | 510 | 514 | 510 | 514 | 3,000 | 5,140 |
| 2017-06-27 | 502 | 510 | 502 | 510 | 152,000 | 5,100 |
| 2017-06-26 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2017-06-23 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2017-06-21 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2017-06-20 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2017-06-19 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 2017-06-16 | 501 | 503 | 500 | 501 | 4,000 | 5,010 |
| 2017-06-14 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2017-06-12 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 2017-06-09 | 495 | 501 | 495 | 501 | 21,000 | 5,010 |
| 2017-06-08 | 498 | 500 | 495 | 495 | 3,000 | 4,950 |
| 2017-06-07 | 500 | 500 | 497 | 498 | 5,000 | 4,980 |
| 2017-06-06 | 509 | 509 | 500 | 500 | 5,000 | 5,000 |
| 2017-06-05 | 510 | 510 | 509 | 510 | 6,000 | 5,100 |
| 2017-06-02 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2017-06-01 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2017-05-31 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2017-05-30 | 513 | 513 | 504 | 504 | 3,000 | 5,040 |
| 2017-05-25 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2017-05-24 | 513 | 523 | 513 | 513 | 4,000 | 5,130 |
| 2017-05-23 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2017-05-19 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2017-05-16 | 528 | 528 | 503 | 503 | 7,000 | 5,030 |
| 2017-05-12 | 524 | 524 | 511 | 511 | 7,000 | 5,110 |
| 2017-05-11 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2017-05-10 | 537 | 537 | 527 | 527 | 2,000 | 5,270 |
| 2017-05-09 | 536 | 537 | 536 | 537 | 2,000 | 5,370 |
| 2017-05-08 | 529 | 535 | 529 | 533 | 16,000 | 5,330 |
| 2017-05-02 | 538 | 539 | 509 | 529 | 6,000 | 5,290 |
| 2017-05-01 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2017-04-28 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 2017-04-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2017-04-25 | 526 | 543 | 491 | 498 | 7,000 | 4,980 |
| 2017-04-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2017-04-13 | 480 | 480 | 477 | 477 | 5,000 | 4,770 |
| 2017-04-12 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2017-04-06 | 519 | 519 | 480 | 480 | 15,000 | 4,800 |
| 2017-04-05 | 495 | 495 | 487 | 487 | 3,000 | 4,870 |
| 2017-04-04 | 498 | 498 | 483 | 483 | 4,000 | 4,830 |
| 2017-03-29 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 2017-03-28 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2017-03-27 | 500 | 504 | 500 | 500 | 7,000 | 5,000 |
| 2017-03-24 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2017-03-23 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2017-03-17 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2017-03-15 | 516 | 516 | 503 | 503 | 3,000 | 5,030 |
| 2017-03-14 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 2017-03-13 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 2017-03-10 | 511 | 518 | 511 | 518 | 5,000 | 5,180 |
| 2017-03-09 | 491 | 511 | 491 | 511 | 5,000 | 5,110 |
| 2017-03-03 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2017-03-02 | 495 | 495 | 495 | 495 | 24,000 | 4,950 |
| 2017-03-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2017-02-28 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2017-02-27 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2017-02-24 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2017-02-21 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2017-02-16 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2017-02-13 | 490 | 498 | 490 | 498 | 4,000 | 4,980 |
| 2017-02-10 | 492 | 493 | 492 | 493 | 3,000 | 4,930 |
| 2017-02-09 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2017-02-07 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 2017-02-06 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2017-02-02 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2017-02-01 | 487 | 488 | 487 | 488 | 2,000 | 4,880 |
| 2017-01-31 | 487 | 487 | 483 | 487 | 8,000 | 4,870 |
| 2017-01-27 | 499 | 499 | 491 | 491 | 2,000 | 4,910 |
| 2017-01-25 | 490 | 492 | 490 | 492 | 4,000 | 4,920 |
| 2017-01-23 | 480 | 480 | 479 | 479 | 2,000 | 4,790 |
| 2017-01-20 | 481 | 481 | 479 | 479 | 9,000 | 4,790 |
| 2017-01-19 | 482 | 482 | 481 | 481 | 5,000 | 4,810 |
| 2017-01-18 | 482 | 482 | 481 | 481 | 2,000 | 4,810 |
| 2017-01-17 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2017-01-16 | 483 | 491 | 480 | 486 | 16,000 | 4,860 |
| 2017-01-13 | 480 | 481 | 477 | 481 | 11,000 | 4,810 |
| 2017-01-12 | 485 | 485 | 484 | 484 | 2,000 | 4,840 |
| 2017-01-11 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2017-01-10 | 488 | 488 | 485 | 485 | 4,000 | 4,850 |
| 2017-01-06 | 474 | 482 | 474 | 482 | 10,000 | 4,820 |
| 2017-01-05 | 474 | 474 | 470 | 472 | 14,000 | 4,720 |
| 2017-01-04 | 465 | 474 | 465 | 474 | 41,000 | 4,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
