1. HOME >
  2. 株価時系列 >
  3. 6943 >
  4. 2019年

6943 NKKスイッチズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---4,480-4,480
2019-12-27---4,480-4,480
2019-12-26---4,480-4,480
2019-12-25---4,480-4,480
2019-12-244,4804,4804,4804,4801004,480
2019-12-234,4704,4704,4704,4702004,470
2019-12-20---4,455-4,455
2019-12-19---4,455-4,455
2019-12-184,4554,4554,4554,4551004,455
2019-12-17---4,455-4,455
2019-12-164,4554,4554,4554,4557004,455
2019-12-134,4604,4604,4554,4554004,455
2019-12-12---4,460-4,460
2019-12-11---4,460-4,460
2019-12-10---4,460-4,460
2019-12-09---4,460-4,460
2019-12-064,4654,4654,4604,4602004,460
2019-12-05---4,470-4,470
2019-12-04---4,470-4,470
2019-12-034,3854,4704,3304,4704004,470
2019-12-024,5254,5254,5254,5251004,525
2019-11-29---4,600-4,600
2019-11-28---4,600-4,600
2019-11-27---4,600-4,600
2019-11-264,6004,6004,5804,6004004,600
2019-11-25---4,600-4,600
2019-11-22---4,600-4,600
2019-11-214,6004,6004,6004,6001004,600
2019-11-20---4,600-4,600
2019-11-194,6504,6504,6004,6007004,600
2019-11-18---4,650-4,650
2019-11-154,6004,6504,6004,6503004,650
2019-11-144,6004,6004,6004,6001004,600
2019-11-13---4,600-4,600
2019-11-12---4,600-4,600
2019-11-114,6004,6004,6004,6001004,600
2019-11-08---4,800-4,800
2019-11-07---4,800-4,800
2019-11-064,8004,8004,8004,8001004,800
2019-11-054,8004,8004,8004,8001004,800
2019-11-01---4,800-4,800
2019-10-314,8004,8004,8004,8001004,800
2019-10-30---4,755-4,755
2019-10-29---4,755-4,755
2019-10-28---4,755-4,755
2019-10-254,7554,7554,7554,7551004,755
2019-10-24---4,735-4,735
2019-10-23---4,735-4,735
2019-10-21---4,735-4,735
2019-10-184,7354,7354,7354,7351004,735
2019-10-17---4,770-4,770
2019-10-164,7554,7704,7354,7703004,770
2019-10-154,7304,7304,6604,71522,0004,715
2019-10-11---4,730-4,730
2019-10-104,7304,7304,7304,7301004,730
2019-10-09---4,730-4,730
2019-10-084,7304,7304,7304,7301004,730
2019-10-074,7304,7304,7304,7301004,730
2019-10-04---4,670-4,670
2019-10-03---4,670-4,670
2019-10-02---4,670-4,670
2019-10-01---4,670-4,670
2019-09-304,6704,6704,6704,6704004,670
2019-09-274,6604,6604,6604,6602004,660
2019-09-26---4,550-4,550
2019-09-254,5504,5504,5504,5501004,550
2019-09-24---4,400-4,400
2019-09-20---4,400-4,400
2019-09-194,4004,4004,4004,4001004,400
2019-09-18---4,260-4,260
2019-09-17---4,260-4,260
2019-09-134,2604,2604,2604,2601004,260
2019-09-12---4,040-4,040
2019-09-11---4,040-4,040
2019-09-10---4,040-4,040
2019-09-09---4,040-4,040
2019-09-06---4,040-4,040
2019-09-054,0404,0404,0404,0401004,040
2019-09-044,0254,0254,0254,0253004,025
2019-09-034,0254,0254,0254,0251004,025
2019-09-023,9703,9703,9703,9702003,970
2019-08-30---4,060-4,060
2019-08-29---4,060-4,060
2019-08-28---4,060-4,060
2019-08-27---4,060-4,060
2019-08-26---4,060-4,060
2019-08-23---4,060-4,060
2019-08-224,0604,0604,0604,0602004,060
2019-08-21---3,970-3,970
2019-08-20---3,970-3,970
2019-08-19---3,970-3,970
2019-08-163,9703,9703,9703,9701003,970
2019-08-153,9904,0503,9703,9709003,970
2019-08-144,1104,1104,1104,1101004,110
2019-08-134,0504,0504,0504,0501004,050
2019-08-09---4,100-4,100
2019-08-084,1004,1004,1004,1001004,100
2019-08-074,0854,0904,0854,0906004,090
2019-08-064,1104,1104,1104,1102004,110
2019-08-05---4,390-4,390
2019-08-02---4,390-4,390
2019-08-01---4,390-4,390
2019-07-31---4,390-4,390
2019-07-30---4,390-4,390
2019-07-294,3904,3904,3904,3901004,390
2019-07-26---4,400-4,400
2019-07-25---4,400-4,400
2019-07-24---4,400-4,400
2019-07-23---4,400-4,400
2019-07-22---4,400-4,400
2019-07-19---4,400-4,400
2019-07-184,4004,4004,4004,4001004,400
2019-07-17---4,370-4,370
2019-07-16---4,370-4,370
2019-07-124,3704,3704,3704,3701004,370
2019-07-11---4,370-4,370
2019-07-104,3704,3704,3704,3701004,370
2019-07-094,2504,3204,2504,3103004,310
2019-07-084,2454,2454,2454,2451004,245
2019-07-054,0954,1604,0954,1602004,160
2019-07-044,4004,4004,0954,2358004,235
2019-07-03---4,550-4,550
2019-07-02---4,550-4,550
2019-07-01---4,650-4,650
2019-06-284,6504,6504,6504,6501004,650
2019-06-27---4,665-4,665
2019-06-26---4,665-4,665
2019-06-25---4,665-4,665
2019-06-244,6604,6654,6604,6652004,665
2019-06-21---4,170-4,170
2019-06-204,1704,1704,1704,1701004,170
2019-06-19---4,170-4,170
2019-06-18---4,170-4,170
2019-06-174,1704,1704,1704,1701004,170
2019-06-144,0304,0904,0304,0902004,090
2019-06-134,1654,1654,0304,0303004,030
2019-06-124,1704,1704,1704,1701004,170
2019-06-114,1004,1704,1004,1703004,170
2019-06-104,1004,1004,1004,1001004,100
2019-06-074,0954,1004,0954,1008004,100
2019-06-064,0504,0504,0254,0254004,025
2019-06-053,9104,0953,7954,0501,3004,050
2019-06-043,9103,9103,9103,9101003,910
2019-06-034,0154,0153,9103,9107003,910
2019-05-314,0804,0804,0154,0152004,015
2019-05-30---4,080-4,080
2019-05-294,1004,1004,0804,0801,3004,080
2019-05-28---4,140-4,140
2019-05-274,1104,1404,1104,1403004,140
2019-05-24---4,110-4,110
2019-05-234,1104,1104,1104,1101004,110
2019-05-224,0804,0804,0804,0801004,080
2019-05-21---4,080-4,080
2019-05-204,2204,2204,0804,0804004,080
2019-05-174,4854,4854,4104,4104004,410
2019-05-16---4,655-4,655
2019-05-15---4,655-4,655
2019-05-14---4,655-4,655
2019-05-13---4,655-4,655
2019-05-10---4,655-4,655
2019-05-094,6304,6754,6304,6553004,655
2019-05-084,6804,6804,6804,6801004,680
2019-05-074,6854,6854,6804,6805004,680
2019-04-264,6854,6854,6854,6851004,685
2019-04-254,6854,6854,6854,6854004,685
2019-04-244,6854,6854,6854,6851004,685
2019-04-234,6804,6854,6804,6851,0004,685
2019-04-224,6854,6854,6804,6802004,680
2019-04-194,6754,6854,6754,6852004,685
2019-04-184,7154,7154,6654,6754004,675
2019-04-174,7704,7704,7604,7653004,765
2019-04-164,7704,7704,7004,7003004,700
2019-04-154,7704,7704,7704,77020,7004,770
2019-04-12---4,770-4,770
2019-04-114,7704,7704,7704,7701004,770
2019-04-10---4,770-4,770
2019-04-094,6954,7704,6954,7703004,770
2019-04-084,7004,7004,7004,7001004,700
2019-04-054,7004,7004,7004,7001004,700
2019-04-044,6404,7504,6404,7505004,750
2019-04-034,3604,6404,3604,6404004,640
2019-04-024,5704,5704,5704,5701004,570
2019-04-01---4,550-4,550
2019-03-29---4,550-4,550
2019-03-284,4304,5504,4304,5502004,550
2019-03-27---4,620-4,620
2019-03-264,4404,6204,4404,6203004,620
2019-03-254,6904,6904,6504,6504004,650
2019-03-22---4,720-4,720
2019-03-20---4,720-4,720
2019-03-194,7204,7204,7204,7202004,720
2019-03-184,8154,8704,8004,8605004,860
2019-03-15---4,885-4,885
2019-03-14---4,885-4,885
2019-03-13---4,885-4,885
2019-03-12---4,885-4,885
2019-03-11---4,885-4,885
2019-03-084,8654,8854,8654,8853004,885
2019-03-074,7904,8404,7904,8401,2004,840
2019-03-06---4,790-4,790
2019-03-054,7854,8004,7854,7901,5004,790
2019-03-044,7954,8004,7904,7902,4004,790
2019-03-014,7854,7954,7704,7952,1004,795
2019-02-284,7804,7804,7804,7801004,780
2019-02-274,7804,7804,7804,7802004,780
2019-02-264,7804,7804,7804,7802004,780
2019-02-254,7804,7804,7754,7803004,780
2019-02-224,7854,7854,7854,7852004,785
2019-02-214,7304,7904,7304,7901,1004,790
2019-02-204,7904,7904,6504,7204004,720
2019-02-194,7504,7904,7504,7903004,790
2019-02-184,7354,7504,7354,7506004,750
2019-02-154,8004,8304,8004,8204004,820
2019-02-144,8004,8004,7854,7851,1004,785
2019-02-134,8054,8054,8004,8007004,800
2019-02-125,0005,0004,9905,0004005,000
2019-02-085,2005,2005,1905,2003005,200
2019-02-075,2505,2505,2505,2502005,250
2019-02-06---5,280-5,280
2019-02-055,2805,2805,2805,2801005,280
2019-02-04---5,300-5,300
2019-02-015,3305,3305,3005,3002005,300
2019-01-31---5,330-5,330
2019-01-305,3205,3305,3205,3302005,330
2019-01-29---5,400-5,400
2019-01-285,3905,4005,3905,4002005,400
2019-01-255,4005,4005,4005,4001005,400
2019-01-245,3305,4305,3305,4304005,430
2019-01-235,3305,3805,3305,3303005,330
2019-01-225,3205,3805,3205,3303005,330
2019-01-215,3205,3205,3205,3201005,320
2019-01-185,3205,3205,3205,3201005,320
2019-01-175,3005,3205,3005,3203005,320
2019-01-165,3205,3205,3205,3201005,320
2019-01-155,3205,3205,3205,3201005,320
2019-01-115,3405,3405,3405,3404005,340
2019-01-105,3505,3505,3405,3405005,340
2019-01-095,3505,3605,3505,3506005,350
2019-01-085,3505,3505,3505,3502005,350
2019-01-075,4505,4505,4505,4504005,450
2019-01-045,5205,5205,5205,5201005,520

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