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 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 5,550 | 5,550 | 5,530 | 5,530 | 500 | 5,530 |
| 2018-12-27 | 5,600 | 5,650 | 5,600 | 5,650 | 200 | 5,650 |
| 2018-12-26 | 5,550 | 5,550 | 5,550 | 5,550 | 200 | 5,550 |
| 2018-12-25 | 5,620 | 5,620 | 5,550 | 5,550 | 700 | 5,550 |
| 2018-12-21 | 5,590 | 5,590 | 5,580 | 5,580 | 200 | 5,580 |
| 2018-12-20 | 5,600 | 5,600 | 5,590 | 5,600 | 600 | 5,600 |
| 2018-12-19 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2018-12-18 | 5,660 | 5,660 | 5,600 | 5,600 | 300 | 5,600 |
| 2018-12-17 | - | - | - | 5,680 | - | 5,680 |
| 2018-12-14 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 5,680 |
| 2018-12-13 | - | - | - | 5,700 | - | 5,700 |
| 2018-12-12 | 5,600 | 5,700 | 5,600 | 5,700 | 600 | 5,700 |
| 2018-12-11 | 5,600 | 5,690 | 5,600 | 5,690 | 300 | 5,690 |
| 2018-12-10 | 5,640 | 5,690 | 5,640 | 5,690 | 300 | 5,690 |
| 2018-12-07 | - | - | - | 5,640 | - | 5,640 |
| 2018-12-06 | - | - | - | 5,640 | - | 5,640 |
| 2018-12-05 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 5,640 |
| 2018-12-04 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 5,640 |
| 2018-12-03 | 5,640 | 5,700 | 5,640 | 5,700 | 400 | 5,700 |
| 2018-11-30 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 5,640 |
| 2018-11-29 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 5,640 |
| 2018-11-28 | - | - | - | 5,700 | - | 5,700 |
| 2018-11-27 | 5,600 | 5,700 | 5,590 | 5,700 | 1,400 | 5,700 |
| 2018-11-26 | 5,670 | 5,670 | 5,600 | 5,600 | 500 | 5,600 |
| 2018-11-22 | - | - | - | 5,690 | - | 5,690 |
| 2018-11-21 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 5,690 |
| 2018-11-20 | - | - | - | 5,650 | - | 5,650 |
| 2018-11-19 | 5,650 | 5,650 | 5,650 | 5,650 | 200 | 5,650 |
| 2018-11-16 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2018-11-15 | - | - | - | 5,650 | - | 5,650 |
| 2018-11-14 | - | - | - | 5,650 | - | 5,650 |
| 2018-11-13 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2018-11-12 | - | - | - | 5,700 | - | 5,700 |
| 2018-11-09 | 5,700 | 5,700 | 5,690 | 5,700 | 600 | 5,700 |
| 2018-11-08 | 5,700 | 5,700 | 5,700 | 5,700 | 17,900 | 5,700 |
| 2018-11-07 | - | - | - | 5,700 | - | 5,700 |
| 2018-11-06 | 5,700 | 5,760 | 5,700 | 5,700 | 700 | 5,700 |
| 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 |
| 2018-10-30 | 5,770 | 5,940 | 5,770 | 5,940 | 1,000 | 5,940 |
| 2018-10-29 | 6,040 | 6,040 | 5,940 | 5,940 | 400 | 5,940 |
| 2018-10-26 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2018-10-25 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2018-10-24 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2018-10-23 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2018-10-22 | 6,060 | 6,060 | 6,060 | 6,060 | 200 | 6,060 |
| 2018-10-19 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 6,050 |
| 2018-10-18 | - | - | - | 6,030 | - | 6,030 |
| 2018-10-17 | - | - | - | 6,030 | - | 6,030 |
| 2018-10-16 | 6,090 | 6,090 | 6,030 | 6,030 | 300 | 6,030 |
| 2018-10-15 | 6,100 | 6,100 | 6,090 | 6,090 | 300 | 6,090 |
| 2018-10-12 | - | - | - | 6,090 | - | 6,090 |
| 2018-10-11 | 6,190 | 6,190 | 6,090 | 6,090 | 400 | 6,090 |
| 2018-10-10 | - | - | - | 6,190 | - | 6,190 |
| 2018-10-09 | 6,200 | 6,200 | 6,190 | 6,190 | 600 | 6,190 |
| 2018-10-05 | - | - | - | 6,250 | - | 6,250 |
| 2018-10-04 | - | - | - | 6,250 | - | 6,250 |
| 2018-10-03 | 6,250 | 6,250 | 6,250 | 6,250 | 100 | 6,250 |
| 2018-10-02 | 6,250 | 6,250 | 6,250 | 6,250 | 400 | 6,250 |
| 2018-10-01 | 6,250 | 6,280 | 6,150 | 6,280 | 300 | 6,280 |
| 2018-09-28 | 6,280 | 6,280 | 6,210 | 6,210 | 400 | 6,210 |
| 2018-09-27 | - | - | - | 6,280 | - | 6,280 |
| 2018-09-26 | 6,280 | 6,280 | 6,280 | 6,280 | 400 | 6,280 |
| 2018-09-25 | 6,320 | 6,320 | 6,320 | 6,320 | 1,000 | 6,320 |
| 2018-09-21 | 6,320 | 6,320 | 6,320 | 6,320 | 700 | 6,320 |
| 2018-09-20 | 6,320 | 6,320 | 6,320 | 6,320 | 400 | 6,320 |
| 2018-09-19 | 6,320 | 6,380 | 6,320 | 6,380 | 400 | 6,380 |
| 2018-09-18 | 6,320 | 6,320 | 6,320 | 6,320 | 100 | 6,320 |
| 2018-09-14 | 6,320 | 6,320 | 6,320 | 6,320 | 1,100 | 6,320 |
| 2018-09-13 | 6,300 | 6,320 | 6,300 | 6,320 | 800 | 6,320 |
| 2018-09-12 | 6,300 | 6,320 | 6,300 | 6,300 | 700 | 6,300 |
| 2018-09-11 | 6,320 | 6,320 | 6,310 | 6,320 | 300 | 6,320 |
| 2018-09-10 | 6,320 | 6,320 | 6,320 | 6,320 | 100 | 6,320 |
| 2018-09-07 | 6,320 | 6,320 | 6,320 | 6,320 | 100 | 6,320 |
| 2018-09-06 | 6,320 | 6,320 | 6,320 | 6,320 | 100 | 6,320 |
| 2018-09-05 | 6,330 | 6,330 | 6,320 | 6,320 | 500 | 6,320 |
| 2018-09-04 | 6,330 | 6,330 | 6,320 | 6,320 | 300 | 6,320 |
| 2018-09-03 | 6,360 | 6,360 | 6,320 | 6,320 | 1,200 | 6,320 |
| 2018-08-31 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2018-08-30 | 6,350 | 6,350 | 6,340 | 6,340 | 200 | 6,340 |
| 2018-08-29 | - | - | - | 6,320 | - | 6,320 |
| 2018-08-28 | 6,320 | 6,320 | 6,320 | 6,320 | 200 | 6,320 |
| 2018-08-27 | 6,320 | 6,320 | 6,320 | 6,320 | 100 | 6,320 |
| 2018-08-24 | 6,320 | 6,320 | 6,320 | 6,320 | 200 | 6,320 |
| 2018-08-23 | - | - | - | 6,300 | - | 6,300 |
| 2018-08-22 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 6,300 |
| 2018-08-21 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 6,300 |
| 2018-08-20 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 6,300 |
| 2018-08-17 | - | - | - | 6,450 | - | 6,450 |
| 2018-08-16 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 6,450 |
| 2018-08-15 | - | - | - | 6,350 | - | 6,350 |
| 2018-08-14 | - | - | - | 6,350 | - | 6,350 |
| 2018-08-13 | - | - | - | 6,350 | - | 6,350 |
| 2018-08-10 | 6,350 | 6,400 | 6,350 | 6,350 | 300 | 6,350 |
| 2018-08-09 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
| 2018-08-08 | 6,350 | 6,400 | 6,350 | 6,400 | 300 | 6,400 |
| 2018-08-07 | 6,500 | 6,500 | 6,450 | 6,450 | 300 | 6,450 |
| 2018-08-06 | 6,450 | 6,520 | 6,360 | 6,520 | 600 | 6,520 |
| 2018-08-03 | 6,500 | 6,500 | 6,450 | 6,450 | 300 | 6,450 |
| 2018-08-02 | 6,450 | 6,450 | 6,350 | 6,450 | 800 | 6,450 |
| 2018-08-01 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 6,450 |
| 2018-07-31 | 6,450 | 6,450 | 6,450 | 6,450 | 200 | 6,450 |
| 2018-07-30 | 6,460 | 6,460 | 6,430 | 6,430 | 200 | 6,430 |
| 2018-07-27 | 6,460 | 6,460 | 6,460 | 6,460 | 300 | 6,460 |
| 2018-07-26 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 6,460 |
| 2018-07-25 | 6,450 | 6,460 | 6,450 | 6,460 | 400 | 6,460 |
| 2018-07-24 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 6,460 |
| 2018-07-23 | 6,460 | 6,460 | 6,460 | 6,460 | 400 | 6,460 |
| 2018-07-20 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 6,460 |
| 2018-07-19 | 6,480 | 6,560 | 6,480 | 6,560 | 200 | 6,560 |
| 2018-07-18 | - | - | - | 6,470 | - | 6,470 |
| 2018-07-17 | 6,470 | 6,470 | 6,470 | 6,470 | 100 | 6,470 |
| 2018-07-13 | - | - | - | 6,470 | - | 6,470 |
| 2018-07-12 | - | - | - | 6,470 | - | 6,470 |
| 2018-07-11 | 6,470 | 6,470 | 6,470 | 6,470 | 100 | 6,470 |
| 2018-07-10 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 6,460 |
| 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 |
| 2018-07-03 | 6,600 | 6,600 | 6,500 | 6,500 | 300 | 6,500 |
| 2018-07-02 | 6,610 | 6,610 | 6,600 | 6,600 | 500 | 6,600 |
| 2018-06-29 | - | - | - | 6,530 | - | 6,530 |
| 2018-06-28 | - | - | - | 6,530 | - | 6,530 |
| 2018-06-27 | - | - | - | 6,530 | - | 6,530 |
| 2018-06-26 | 6,530 | 6,530 | 6,530 | 6,530 | 300 | 6,530 |
| 2018-06-25 | 6,530 | 6,530 | 6,530 | 6,530 | 100 | 6,530 |
| 2018-06-22 | 6,510 | 6,520 | 6,510 | 6,520 | 300 | 6,520 |
| 2018-06-21 | - | - | - | 6,530 | - | 6,530 |
| 2018-06-20 | 6,540 | 6,540 | 6,530 | 6,530 | 300 | 6,530 |
| 2018-06-19 | 6,550 | 6,550 | 6,550 | 6,550 | 200 | 6,550 |
| 2018-06-18 | 6,620 | 6,700 | 6,620 | 6,620 | 500 | 6,620 |
| 2018-06-15 | 6,650 | 6,650 | 6,620 | 6,640 | 800 | 6,640 |
| 2018-06-14 | 6,650 | 6,650 | 6,650 | 6,650 | 200 | 6,650 |
| 2018-06-13 | 6,650 | 6,650 | 6,650 | 6,650 | 200 | 6,650 |
| 2018-06-12 | 6,580 | 6,580 | 6,580 | 6,580 | 100 | 6,580 |
| 2018-06-11 | 6,580 | 6,580 | 6,580 | 6,580 | 200 | 6,580 |
| 2018-06-08 | 6,580 | 6,580 | 6,580 | 6,580 | 200 | 6,580 |
| 2018-06-07 | 6,580 | 6,580 | 6,580 | 6,580 | 300 | 6,580 |
| 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 |
| 2018-05-31 | 6,580 | 6,580 | 6,580 | 6,580 | 100 | 6,580 |
| 2018-05-30 | 6,630 | 6,630 | 6,630 | 6,630 | 100 | 6,630 |
| 2018-05-29 | - | - | - | 6,630 | - | 6,630 |
| 2018-05-28 | 6,630 | 6,630 | 6,630 | 6,630 | 200 | 6,630 |
| 2018-05-25 | 6,630 | 6,630 | 6,630 | 6,630 | 100 | 6,630 |
| 2018-05-24 | 6,630 | 6,630 | 6,630 | 6,630 | 200 | 6,630 |
| 2018-05-23 | 6,640 | 6,660 | 6,620 | 6,620 | 300 | 6,620 |
| 2018-05-22 | 6,670 | 6,670 | 6,660 | 6,660 | 300 | 6,660 |
| 2018-05-21 | 6,640 | 6,700 | 6,640 | 6,670 | 500 | 6,670 |
| 2018-05-18 | 6,650 | 6,700 | 6,620 | 6,620 | 300 | 6,620 |
| 2018-05-17 | 6,650 | 6,660 | 6,580 | 6,580 | 400 | 6,580 |
| 2018-05-16 | 6,570 | 6,770 | 6,570 | 6,650 | 1,100 | 6,650 |
| 2018-05-15 | 6,590 | 6,600 | 6,570 | 6,570 | 300 | 6,570 |
| 2018-05-14 | 6,540 | 6,560 | 6,460 | 6,560 | 1,000 | 6,560 |
| 2018-05-11 | 6,660 | 6,660 | 6,610 | 6,610 | 200 | 6,610 |
| 2018-05-10 | 6,640 | 6,810 | 6,640 | 6,660 | 1,400 | 6,660 |
| 2018-05-09 | 6,860 | 6,860 | 6,640 | 6,640 | 1,100 | 6,640 |
| 2018-05-08 | 6,500 | 6,670 | 6,500 | 6,670 | 400 | 6,670 |
| 2018-05-07 | - | - | - | 6,500 | - | 6,500 |
| 2018-05-02 | 6,470 | 6,550 | 6,470 | 6,500 | 500 | 6,500 |
| 2018-05-01 | - | - | - | 6,430 | - | 6,430 |
| 2018-04-27 | 6,430 | 6,430 | 6,430 | 6,430 | 100 | 6,430 |
| 2018-04-26 | 6,450 | 6,450 | 6,420 | 6,420 | 500 | 6,420 |
| 2018-04-25 | 6,480 | 6,480 | 6,480 | 6,480 | 100 | 6,480 |
| 2018-04-24 | 6,490 | 6,490 | 6,490 | 6,490 | 200 | 6,490 |
| 2018-04-23 | 6,460 | 6,490 | 6,460 | 6,490 | 400 | 6,490 |
| 2018-04-20 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 6,460 |
| 2018-04-19 | 6,490 | 6,490 | 6,490 | 6,490 | 100 | 6,490 |
| 2018-04-18 | 6,490 | 6,490 | 6,490 | 6,490 | 100 | 6,490 |
| 2018-04-17 | 6,440 | 6,440 | 6,440 | 6,440 | 100 | 6,440 |
| 2018-04-16 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 6,460 |
| 2018-04-13 | 6,600 | 6,600 | 6,510 | 6,530 | 300 | 6,530 |
| 2018-04-12 | 6,480 | 6,600 | 6,480 | 6,590 | 15,700 | 6,590 |
| 2018-04-10 | 6,480 | 6,480 | 6,480 | 6,480 | 200 | 6,480 |
| 2018-04-09 | 6,450 | 6,480 | 6,450 | 6,480 | 200 | 6,480 |
| 2018-04-06 | 6,450 | 6,450 | 6,450 | 6,450 | 200 | 6,450 |
| 2018-04-05 | 6,460 | 6,460 | 6,450 | 6,450 | 900 | 6,450 |
| 2018-04-04 | 6,480 | 6,480 | 6,480 | 6,480 | 200 | 6,480 |
| 2018-04-03 | 6,480 | 6,480 | 6,480 | 6,480 | 300 | 6,480 |
| 2018-03-30 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | 6,370 |
| 2018-03-29 | 6,350 | 6,350 | 6,330 | 6,330 | 600 | 6,330 |
| 2018-03-28 | 6,320 | 6,320 | 6,320 | 6,320 | 100 | 6,320 |
| 2018-03-27 | 6,500 | 6,500 | 6,400 | 6,400 | 300 | 6,400 |
| 2018-03-26 | 6,400 | 6,410 | 6,300 | 6,410 | 1,400 | 6,410 |
| 2018-03-23 | 6,460 | 6,460 | 6,410 | 6,410 | 300 | 6,410 |
| 2018-03-22 | 6,440 | 6,450 | 6,440 | 6,450 | 200 | 6,450 |
| 2018-03-20 | 6,440 | 6,440 | 6,440 | 6,440 | 300 | 6,440 |
| 2018-03-19 | 6,360 | 6,480 | 6,360 | 6,450 | 700 | 6,450 |
| 2018-03-15 | 6,340 | 6,340 | 6,340 | 6,340 | 100 | 6,340 |
| 2018-03-14 | 6,400 | 6,420 | 6,380 | 6,380 | 500 | 6,380 |
| 2018-03-13 | 6,400 | 6,420 | 6,400 | 6,420 | 700 | 6,420 |
| 2018-03-12 | 6,400 | 6,400 | 6,370 | 6,400 | 400 | 6,400 |
| 2018-03-09 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
| 2018-03-08 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | 6,390 |
| 2018-03-07 | 6,350 | 6,390 | 6,350 | 6,390 | 300 | 6,390 |
| 2018-03-06 | 6,320 | 6,440 | 6,320 | 6,350 | 600 | 6,350 |
| 2018-03-05 | 6,290 | 6,380 | 6,290 | 6,380 | 700 | 6,380 |
| 2018-03-02 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 6,460 |
| 2018-03-01 | 6,550 | 6,550 | 6,460 | 6,460 | 1,000 | 6,460 |
| 2018-02-27 | 6,280 | 6,500 | 6,270 | 6,500 | 1,500 | 6,500 |
| 2018-02-26 | 6,280 | 6,290 | 6,280 | 6,280 | 400 | 6,280 |
| 2018-02-23 | 6,290 | 6,290 | 6,280 | 6,280 | 200 | 6,280 |
| 2018-02-22 | 6,270 | 6,270 | 6,270 | 6,270 | 600 | 6,270 |
| 2018-02-21 | 6,280 | 6,280 | 6,280 | 6,280 | 200 | 6,280 |
| 2018-02-20 | 6,300 | 6,310 | 6,280 | 6,280 | 800 | 6,280 |
| 2018-02-15 | 6,320 | 6,320 | 6,290 | 6,290 | 500 | 6,290 |
| 2018-02-14 | 6,280 | 6,280 | 6,250 | 6,250 | 200 | 6,250 |
| 2018-02-13 | 6,320 | 6,350 | 6,320 | 6,350 | 200 | 6,350 |
| 2018-02-09 | 6,540 | 6,540 | 6,320 | 6,320 | 1,100 | 6,320 |
| 2018-02-08 | 6,540 | 6,640 | 6,540 | 6,640 | 400 | 6,640 |
| 2018-02-07 | 6,790 | 6,790 | 6,530 | 6,540 | 2,300 | 6,540 |
| 2018-02-06 | 6,670 | 6,800 | 6,400 | 6,800 | 5,400 | 6,800 |
| 2018-02-05 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | 6,390 |
| 2018-02-01 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | 6,390 |
| 2018-01-31 | 6,390 | 6,450 | 6,390 | 6,390 | 1,300 | 6,390 |
| 2018-01-30 | 6,460 | 6,460 | 6,330 | 6,410 | 600 | 6,410 |
| 2018-01-29 | 6,390 | 6,500 | 6,320 | 6,500 | 2,400 | 6,500 |
| 2018-01-26 | 6,370 | 6,380 | 6,370 | 6,380 | 300 | 6,380 |
| 2018-01-24 | 6,360 | 6,360 | 6,360 | 6,360 | 400 | 6,360 |
| 2018-01-22 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 6,300 |
| 2018-01-18 | 6,230 | 6,230 | 6,230 | 6,230 | 300 | 6,230 |
| 2018-01-15 | 6,330 | 6,330 | 6,230 | 6,230 | 400 | 6,230 |
| 2018-01-12 | 6,270 | 6,330 | 6,270 | 6,330 | 300 | 6,330 |
| 2018-01-11 | 6,270 | 6,270 | 6,270 | 6,270 | 100 | 6,270 |
| 2018-01-10 | 6,240 | 6,270 | 6,240 | 6,270 | 200 | 6,270 |
| 2018-01-09 | 6,200 | 6,220 | 6,200 | 6,220 | 1,600 | 6,220 |
| 2018-01-05 | 6,180 | 6,200 | 6,180 | 6,200 | 200 | 6,200 |
| 2018-01-04 | 6,080 | 6,180 | 6,080 | 6,180 | 800 | 6,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
