1. HOME >
  2. 株価時系列 >
  3. 6943 >
  4. 2020年

6943 NKKスイッチズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---3,790-3,790
2020-12-293,7903,7903,7303,7903003,790
2020-12-283,8003,8003,7903,7903003,790
2020-12-25---3,665-3,665
2020-12-243,7003,7003,6653,6651,2003,665
2020-12-233,8003,8003,7103,7105003,710
2020-12-223,6003,6703,6003,6702003,670
2020-12-213,6503,6503,6503,6504003,650
2020-12-183,5803,6503,5803,6505003,650
2020-12-173,5803,5803,5803,5804003,580
2020-12-163,5603,6303,5603,5704003,570
2020-12-153,6103,6103,5103,5206003,520
2020-12-143,8003,8003,5703,5701,3003,570
2020-12-113,5753,5753,5753,5751003,575
2020-12-103,5653,5753,5653,5752003,575
2020-12-093,6003,6003,6003,6001003,600
2020-12-08---3,650-3,650
2020-12-073,6403,6503,6403,6505003,650
2020-12-043,6403,6403,6403,6402003,640
2020-12-033,5603,6153,5603,5706003,570
2020-12-02---3,570-3,570
2020-12-01---3,570-3,570
2020-11-303,6003,6553,5703,5706003,570
2020-11-273,6403,6503,5553,6001,1003,600
2020-11-26---3,650-3,650
2020-11-253,7003,7003,6503,6504003,650
2020-11-243,8303,8303,8003,8002003,800
2020-11-203,6903,6903,6903,6902003,690
2020-11-19---3,690-3,690
2020-11-183,6903,6903,6903,6902003,690
2020-11-173,8453,8453,8453,8451003,845
2020-11-163,7203,8603,7203,8606003,860
2020-11-13---3,930-3,930
2020-11-12---3,930-3,930
2020-11-113,9303,9303,9303,9301003,930
2020-11-103,9253,9253,9253,9251,2003,925
2020-11-093,9253,9253,9253,9251003,925
2020-11-06---3,925-3,925
2020-11-053,9253,9253,9253,9251003,925
2020-11-04---3,950-3,950
2020-11-023,9603,9603,9503,9504003,950
2020-10-30---3,970-3,970
2020-10-29---3,970-3,970
2020-10-28---3,970-3,970
2020-10-27---3,970-3,970
2020-10-26---3,970-3,970
2020-10-233,9703,9703,9703,9702003,970
2020-10-22---4,040-4,040
2020-10-214,0404,0404,0404,0401004,040
2020-10-20---4,170-4,170
2020-10-19---4,245-4,245
2020-10-164,2454,2454,2454,2451004,245
2020-10-154,0104,1754,0104,1753004,175
2020-10-14---4,020-4,020
2020-10-133,9654,0253,9504,0201,2004,020
2020-10-124,2454,2454,2454,2451004,245
2020-10-094,1754,1754,1754,1751004,175
2020-10-08---4,200-4,200
2020-10-07---4,200-4,200
2020-10-06---4,200-4,200
2020-10-054,2004,2004,2004,2001004,200
2020-10-02---4,135-4,135
2020-09-30---4,135-4,135
2020-09-294,1354,1354,0804,1351,0004,135
2020-09-284,1604,1604,1554,1553004,155
2020-09-254,1554,1554,1554,1551004,155
2020-09-24---4,035-4,035
2020-09-234,1804,1804,0354,0355004,035
2020-09-184,1804,1804,1804,1801004,180
2020-09-174,1404,1404,1154,1153004,115
2020-09-164,1804,1804,1354,1353004,135
2020-09-154,1804,1804,1804,1801004,180
2020-09-144,1304,1354,1304,1352004,135
2020-09-114,1404,1404,0904,1306004,130
2020-09-10---4,085-4,085
2020-09-09---4,060-4,060
2020-09-08---4,060-4,060
2020-09-07---4,060-4,060
2020-09-04---4,060-4,060
2020-09-034,1504,1504,0604,0602004,060
2020-09-024,1004,1704,0304,1704004,170
2020-09-01---3,995-3,995
2020-08-313,9853,9953,9853,9952003,995
2020-08-28---3,950-3,950
2020-08-27---3,950-3,950
2020-08-263,8953,9503,8953,9504003,950
2020-08-253,9003,9003,9003,9001003,900
2020-08-243,9003,9003,9003,9001003,900
2020-08-21---3,905-3,905
2020-08-20---3,905-3,905
2020-08-193,9053,9053,9053,9051003,905
2020-08-183,9303,9503,8103,9051,0003,905
2020-08-173,9103,9103,9103,9101003,910
2020-08-14---3,850-3,850
2020-08-133,8703,8703,8503,8502003,850
2020-08-123,8503,8503,8503,8501003,850
2020-08-113,8053,8053,6953,7856003,785
2020-08-07---3,770-3,770
2020-08-063,7353,7703,7303,7703003,770
2020-08-053,6953,7353,6953,7352003,735
2020-08-04---3,685-3,685
2020-08-033,8753,8753,6853,6854003,685
2020-07-313,7403,7553,7353,7354003,735
2020-07-30---3,735-3,735
2020-07-29---3,735-3,735
2020-07-283,7353,7353,7353,7351003,735
2020-07-273,7353,7353,7353,7351003,735
2020-07-223,7353,7403,7353,7405003,740
2020-07-213,7403,7453,7403,7403003,740
2020-07-203,7403,8103,7403,7404003,740
2020-07-173,7103,7403,6853,7404003,740
2020-07-163,6503,7103,6503,7101,1003,710
2020-07-153,6953,6953,6953,6951003,695
2020-07-14---3,695-3,695
2020-07-13---3,695-3,695
2020-07-103,6953,6953,6953,6951003,695
2020-07-09---3,735-3,735
2020-07-08---3,735-3,735
2020-07-073,6503,7353,6503,7353003,735
2020-07-063,6103,6103,6103,6101003,610
2020-07-033,6203,6853,6003,6108003,610
2020-07-023,6853,6903,6853,6902003,690
2020-07-013,6003,6253,6003,6154003,615
2020-06-30---3,590-3,590
2020-06-29---3,590-3,590
2020-06-263,6703,6703,5903,59022,2003,590
2020-06-253,7103,7403,7103,7402003,740
2020-06-243,6003,7103,6003,7102,1003,710
2020-06-233,7903,7903,6003,6001,4003,600
2020-06-22---3,860-3,860
2020-06-193,7003,8653,7003,8603,9003,860
2020-06-183,9903,9903,9903,9901003,990
2020-06-17---3,990-3,990
2020-06-164,1604,2603,9853,9909003,990
2020-06-154,3504,3503,9503,9505,9003,950
2020-06-123,7603,9853,3853,6502,3003,650
2020-06-113,8704,2203,7903,9451,6003,945
2020-06-103,5203,5203,5203,5201003,520
2020-06-093,5903,5903,5203,5805003,580
2020-06-083,5203,5203,5203,5202003,520
2020-06-053,4903,5403,4503,5401,9003,540
2020-06-043,5253,5253,5253,5251003,525
2020-06-03---3,520-3,520
2020-06-023,5203,5203,5203,5201003,520
2020-06-013,3803,3803,3803,3802003,380
2020-05-293,3903,3903,3203,3456003,345
2020-05-283,3803,3803,3203,3207003,320
2020-05-273,3903,5103,3903,5106003,510
2020-05-263,4003,4003,3553,3905003,390
2020-05-253,4353,4353,3653,3652003,365
2020-05-22---3,295-3,295
2020-05-213,3003,3003,2953,2954003,295
2020-05-203,5053,5053,2403,2404003,240
2020-05-193,2003,2953,2003,2959003,295
2020-05-18---3,155-3,155
2020-05-153,2003,2603,1553,1559003,155
2020-05-143,3003,3003,1603,1701,2003,170
2020-05-133,3053,3303,3053,3256003,325
2020-05-123,3153,3153,3153,3156003,315
2020-05-113,2253,4553,2253,3154003,315
2020-05-083,1603,2303,1603,2254003,225
2020-05-073,1003,1303,1003,1307003,130
2020-05-013,2503,2503,1303,1308003,130
2020-04-303,2503,2503,2503,2502003,250
2020-04-283,2403,2403,2403,2401003,240
2020-04-273,2303,2453,2003,2453003,245
2020-04-243,1703,2353,1703,2305003,230
2020-04-233,1703,1703,1703,1701003,170
2020-04-223,1703,2403,1703,2402003,240
2020-04-213,3403,3803,1003,2401,2003,240
2020-04-203,3153,3153,3003,3007003,300
2020-04-173,2053,3853,2053,3854003,385
2020-04-163,0403,2552,9953,2553003,255
2020-04-15---2,988-2,988
2020-04-142,9382,9882,9382,9885002,988
2020-04-13---2,925-2,925
2020-04-102,9252,9252,9252,9251002,925
2020-04-09---2,925-2,925
2020-04-082,9262,9262,9252,9254,5002,925
2020-04-072,9102,9252,9102,9258002,925
2020-04-062,8602,9052,8502,8809002,880
2020-04-032,9112,9112,9102,9102002,910
2020-04-022,9302,9302,9102,9106002,910
2020-04-012,9302,9302,9302,9301002,930
2020-03-313,0503,0503,0503,0501003,050
2020-03-303,1403,1403,1403,1404003,140
2020-03-27---3,145-3,145
2020-03-263,2153,2153,1453,1455003,145
2020-03-253,2103,2103,2103,2101003,210
2020-03-243,1403,1403,1403,1402003,140
2020-03-233,1403,2003,1403,2002003,200
2020-03-19---3,700-3,700
2020-03-18---3,700-3,700
2020-03-17---3,700-3,700
2020-03-163,7003,7003,7003,7008003,700
2020-03-13---3,750-3,750
2020-03-123,7503,7503,7503,7501003,750
2020-03-11---3,770-3,770
2020-03-103,7853,8253,7703,7709003,770
2020-03-09---4,290-4,290
2020-03-064,4204,4354,2904,2903,1004,290
2020-03-05---4,630-4,630
2020-03-04---4,630-4,630
2020-03-03---4,630-4,630
2020-03-02---4,630-4,630
2020-02-284,6304,6304,6304,6301004,630
2020-02-274,5854,6004,5854,6005004,600
2020-02-26---4,580-4,580
2020-02-254,5804,5804,5804,5801004,580
2020-02-21---4,780-4,780
2020-02-20---4,780-4,780
2020-02-19---4,780-4,780
2020-02-18---4,780-4,780
2020-02-17---4,780-4,780
2020-02-14---4,780-4,780
2020-02-13---4,780-4,780
2020-02-12---4,780-4,780
2020-02-104,7804,7804,7804,7802004,780
2020-02-07---4,845-4,845
2020-02-06---4,845-4,845
2020-02-05---4,845-4,845
2020-02-04---4,845-4,845
2020-02-03---4,845-4,845
2020-01-31---4,845-4,845
2020-01-30---4,845-4,845
2020-01-29---4,845-4,845
2020-01-28---4,845-4,845
2020-01-274,8454,8454,8454,8451004,845
2020-01-244,7804,8854,7804,8455004,845
2020-01-23---4,770-4,770
2020-01-22---4,770-4,770
2020-01-214,7704,7704,7704,7701004,770
2020-01-204,7754,7804,7754,7803004,780
2020-01-174,7804,7804,7804,7802004,780
2020-01-16---4,890-4,890
2020-01-15---4,890-4,890
2020-01-144,8904,8904,8904,8902004,890
2020-01-104,7354,7354,7354,7351004,735
2020-01-094,5604,5604,5604,5601004,560
2020-01-08---4,480-4,480
2020-01-07---4,480-4,480
2020-01-06---4,480-4,480

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