1. HOME >
  2. 株価時系列 >
  3. 6943 >
  4. 2018年

6943 NKKスイッチズ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,5505,5505,5305,5305005,530
2018-12-275,6005,6505,6005,6502005,650
2018-12-265,5505,5505,5505,5502005,550
2018-12-255,6205,6205,5505,5507005,550
2018-12-215,5905,5905,5805,5802005,580
2018-12-205,6005,6005,5905,6006005,600
2018-12-195,6005,6005,6005,6001005,600
2018-12-185,6605,6605,6005,6003005,600
2018-12-17---5,680-5,680
2018-12-145,6805,6805,6805,6801005,680
2018-12-13---5,700-5,700
2018-12-125,6005,7005,6005,7006005,700
2018-12-115,6005,6905,6005,6903005,690
2018-12-105,6405,6905,6405,6903005,690
2018-12-07---5,640-5,640
2018-12-06---5,640-5,640
2018-12-055,6405,6405,6405,6401005,640
2018-12-045,6405,6405,6405,6401005,640
2018-12-035,6405,7005,6405,7004005,700
2018-11-305,6405,6405,6405,6401005,640
2018-11-295,6405,6405,6405,6401005,640
2018-11-28---5,700-5,700
2018-11-275,6005,7005,5905,7001,4005,700
2018-11-265,6705,6705,6005,6005005,600
2018-11-22---5,690-5,690
2018-11-215,6905,6905,6905,6901005,690
2018-11-20---5,650-5,650
2018-11-195,6505,6505,6505,6502005,650
2018-11-165,6505,6505,6505,6501005,650
2018-11-15---5,650-5,650
2018-11-14---5,650-5,650
2018-11-135,6505,6505,6505,6501005,650
2018-11-12---5,700-5,700
2018-11-095,7005,7005,6905,7006005,700
2018-11-085,7005,7005,7005,70017,9005,700
2018-11-07---5,700-5,700
2018-11-065,7005,7605,7005,7007005,700
2018-11-05---5,940-5,940
2018-11-02---5,940-5,940
2018-11-01---5,940-5,940
2018-10-31---5,940-5,940
2018-10-305,7705,9405,7705,9401,0005,940
2018-10-296,0406,0405,9405,9404005,940
2018-10-266,0606,0606,0606,0601006,060
2018-10-256,0606,0606,0606,0601006,060
2018-10-246,0606,0606,0606,0601006,060
2018-10-236,0606,0606,0606,0601006,060
2018-10-226,0606,0606,0606,0602006,060
2018-10-196,0506,0506,0506,0501006,050
2018-10-18---6,030-6,030
2018-10-17---6,030-6,030
2018-10-166,0906,0906,0306,0303006,030
2018-10-156,1006,1006,0906,0903006,090
2018-10-12---6,090-6,090
2018-10-116,1906,1906,0906,0904006,090
2018-10-10---6,190-6,190
2018-10-096,2006,2006,1906,1906006,190
2018-10-05---6,250-6,250
2018-10-04---6,250-6,250
2018-10-036,2506,2506,2506,2501006,250
2018-10-026,2506,2506,2506,2504006,250
2018-10-016,2506,2806,1506,2803006,280
2018-09-286,2806,2806,2106,2104006,210
2018-09-27---6,280-6,280
2018-09-266,2806,2806,2806,2804006,280
2018-09-256,3206,3206,3206,3201,0006,320
2018-09-216,3206,3206,3206,3207006,320
2018-09-206,3206,3206,3206,3204006,320
2018-09-196,3206,3806,3206,3804006,380
2018-09-186,3206,3206,3206,3201006,320
2018-09-146,3206,3206,3206,3201,1006,320
2018-09-136,3006,3206,3006,3208006,320
2018-09-126,3006,3206,3006,3007006,300
2018-09-116,3206,3206,3106,3203006,320
2018-09-106,3206,3206,3206,3201006,320
2018-09-076,3206,3206,3206,3201006,320
2018-09-066,3206,3206,3206,3201006,320
2018-09-056,3306,3306,3206,3205006,320
2018-09-046,3306,3306,3206,3203006,320
2018-09-036,3606,3606,3206,3201,2006,320
2018-08-316,3506,3506,3506,3501006,350
2018-08-306,3506,3506,3406,3402006,340
2018-08-29---6,320-6,320
2018-08-286,3206,3206,3206,3202006,320
2018-08-276,3206,3206,3206,3201006,320
2018-08-246,3206,3206,3206,3202006,320
2018-08-23---6,300-6,300
2018-08-226,3006,3006,3006,3002006,300
2018-08-216,3006,3006,3006,3002006,300
2018-08-206,3006,3006,3006,3001006,300
2018-08-17---6,450-6,450
2018-08-166,4506,4506,4506,4501006,450
2018-08-15---6,350-6,350
2018-08-14---6,350-6,350
2018-08-13---6,350-6,350
2018-08-106,3506,4006,3506,3503006,350
2018-08-096,4006,4006,4006,4001006,400
2018-08-086,3506,4006,3506,4003006,400
2018-08-076,5006,5006,4506,4503006,450
2018-08-066,4506,5206,3606,5206006,520
2018-08-036,5006,5006,4506,4503006,450
2018-08-026,4506,4506,3506,4508006,450
2018-08-016,4506,4506,4506,4501006,450
2018-07-316,4506,4506,4506,4502006,450
2018-07-306,4606,4606,4306,4302006,430
2018-07-276,4606,4606,4606,4603006,460
2018-07-266,4606,4606,4606,4601006,460
2018-07-256,4506,4606,4506,4604006,460
2018-07-246,4606,4606,4606,4601006,460
2018-07-236,4606,4606,4606,4604006,460
2018-07-206,4606,4606,4606,4601006,460
2018-07-196,4806,5606,4806,5602006,560
2018-07-18---6,470-6,470
2018-07-176,4706,4706,4706,4701006,470
2018-07-13---6,470-6,470
2018-07-12---6,470-6,470
2018-07-116,4706,4706,4706,4701006,470
2018-07-106,4606,4606,4606,4601006,460
2018-07-09---6,500-6,500
2018-07-06---6,500-6,500
2018-07-05---6,500-6,500
2018-07-04---6,500-6,500
2018-07-036,6006,6006,5006,5003006,500
2018-07-026,6106,6106,6006,6005006,600
2018-06-29---6,530-6,530
2018-06-28---6,530-6,530
2018-06-27---6,530-6,530
2018-06-266,5306,5306,5306,5303006,530
2018-06-256,5306,5306,5306,5301006,530
2018-06-226,5106,5206,5106,5203006,520
2018-06-21---6,530-6,530
2018-06-206,5406,5406,5306,5303006,530
2018-06-196,5506,5506,5506,5502006,550
2018-06-186,6206,7006,6206,6205006,620
2018-06-156,6506,6506,6206,6408006,640
2018-06-146,6506,6506,6506,6502006,650
2018-06-136,6506,6506,6506,6502006,650
2018-06-126,5806,5806,5806,5801006,580
2018-06-116,5806,5806,5806,5802006,580
2018-06-086,5806,5806,5806,5802006,580
2018-06-076,5806,5806,5806,5803006,580
2018-06-06---6,580-6,580
2018-06-05---6,580-6,580
2018-06-04---6,580-6,580
2018-06-01---6,580-6,580
2018-05-316,5806,5806,5806,5801006,580
2018-05-306,6306,6306,6306,6301006,630
2018-05-29---6,630-6,630
2018-05-286,6306,6306,6306,6302006,630
2018-05-256,6306,6306,6306,6301006,630
2018-05-246,6306,6306,6306,6302006,630
2018-05-236,6406,6606,6206,6203006,620
2018-05-226,6706,6706,6606,6603006,660
2018-05-216,6406,7006,6406,6705006,670
2018-05-186,6506,7006,6206,6203006,620
2018-05-176,6506,6606,5806,5804006,580
2018-05-166,5706,7706,5706,6501,1006,650
2018-05-156,5906,6006,5706,5703006,570
2018-05-146,5406,5606,4606,5601,0006,560
2018-05-116,6606,6606,6106,6102006,610
2018-05-106,6406,8106,6406,6601,4006,660
2018-05-096,8606,8606,6406,6401,1006,640
2018-05-086,5006,6706,5006,6704006,670
2018-05-07---6,500-6,500
2018-05-026,4706,5506,4706,5005006,500
2018-05-01---6,430-6,430
2018-04-276,4306,4306,4306,4301006,430
2018-04-266,4506,4506,4206,4205006,420
2018-04-256,4806,4806,4806,4801006,480
2018-04-246,4906,4906,4906,4902006,490
2018-04-236,4606,4906,4606,4904006,490
2018-04-206,4606,4606,4606,4601006,460
2018-04-196,4906,4906,4906,4901006,490
2018-04-186,4906,4906,4906,4901006,490
2018-04-176,4406,4406,4406,4401006,440
2018-04-166,4606,4606,4606,4601006,460
2018-04-136,6006,6006,5106,5303006,530
2018-04-126,4806,6006,4806,59015,7006,590
2018-04-106,4806,4806,4806,4802006,480
2018-04-096,4506,4806,4506,4802006,480
2018-04-066,4506,4506,4506,4502006,450
2018-04-056,4606,4606,4506,4509006,450
2018-04-046,4806,4806,4806,4802006,480
2018-04-036,4806,4806,4806,4803006,480
2018-03-306,3706,3706,3706,3701006,370
2018-03-296,3506,3506,3306,3306006,330
2018-03-286,3206,3206,3206,3201006,320
2018-03-276,5006,5006,4006,4003006,400
2018-03-266,4006,4106,3006,4101,4006,410
2018-03-236,4606,4606,4106,4103006,410
2018-03-226,4406,4506,4406,4502006,450
2018-03-206,4406,4406,4406,4403006,440
2018-03-196,3606,4806,3606,4507006,450
2018-03-156,3406,3406,3406,3401006,340
2018-03-146,4006,4206,3806,3805006,380
2018-03-136,4006,4206,4006,4207006,420
2018-03-126,4006,4006,3706,4004006,400
2018-03-096,4006,4006,4006,4001006,400
2018-03-086,3906,3906,3906,3901006,390
2018-03-076,3506,3906,3506,3903006,390
2018-03-066,3206,4406,3206,3506006,350
2018-03-056,2906,3806,2906,3807006,380
2018-03-026,4606,4606,4606,4601006,460
2018-03-016,5506,5506,4606,4601,0006,460
2018-02-276,2806,5006,2706,5001,5006,500
2018-02-266,2806,2906,2806,2804006,280
2018-02-236,2906,2906,2806,2802006,280
2018-02-226,2706,2706,2706,2706006,270
2018-02-216,2806,2806,2806,2802006,280
2018-02-206,3006,3106,2806,2808006,280
2018-02-156,3206,3206,2906,2905006,290
2018-02-146,2806,2806,2506,2502006,250
2018-02-136,3206,3506,3206,3502006,350
2018-02-096,5406,5406,3206,3201,1006,320
2018-02-086,5406,6406,5406,6404006,640
2018-02-076,7906,7906,5306,5402,3006,540
2018-02-066,6706,8006,4006,8005,4006,800
2018-02-056,3906,3906,3906,3901006,390
2018-02-016,3906,3906,3906,3901006,390
2018-01-316,3906,4506,3906,3901,3006,390
2018-01-306,4606,4606,3306,4106006,410
2018-01-296,3906,5006,3206,5002,4006,500
2018-01-266,3706,3806,3706,3803006,380
2018-01-246,3606,3606,3606,3604006,360
2018-01-226,3006,3006,3006,3002006,300
2018-01-186,2306,2306,2306,2303006,230
2018-01-156,3306,3306,2306,2304006,230
2018-01-126,2706,3306,2706,3303006,330
2018-01-116,2706,2706,2706,2701006,270
2018-01-106,2406,2706,2406,2702006,270
2018-01-096,2006,2206,2006,2201,6006,220
2018-01-056,1806,2006,1806,2002006,200
2018-01-046,0806,1806,0806,1808006,180

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