NKKスイッチズ(6943)の株価時系列情報
NKKスイッチズ(6943)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/27 | 548 | 548 | 538 | 538 | 2,000 |
2000/12/26 | 548 | 548 | 548 | 548 | 2,000 |
2000/12/25 | 551 | 551 | 548 | 548 | 3,000 |
2000/12/22 | 501 | 501 | 501 | 501 | 1,000 |
2000/12/19 | 590 | 590 | 580 | 580 | 3,000 |
2000/12/15 | 600 | 600 | 600 | 600 | 7,000 |
2000/12/14 | 600 | 600 | 600 | 600 | 2,000 |
2000/12/13 | 600 | 600 | 600 | 600 | 2,000 |
2000/12/12 | 591 | 591 | 591 | 591 | 1,000 |
2000/12/07 | 510 | 520 | 510 | 520 | 2,000 |
2000/12/05 | 593 | 593 | 590 | 590 | 4,000 |
2000/12/04 | 595 | 595 | 593 | 593 | 3,000 |
2000/12/01 | 595 | 595 | 595 | 595 | 2,000 |
2000/11/30 | 600 | 600 | 599 | 600 | 5,000 |
2000/11/29 | 610 | 610 | 581 | 600 | 9,000 |
2000/11/28 | 625 | 625 | 625 | 625 | 1,000 |
2000/11/27 | 644 | 645 | 613 | 613 | 6,000 |
2000/11/24 | 647 | 647 | 645 | 645 | 3,000 |
2000/11/21 | 650 | 650 | 650 | 650 | 2,000 |
2000/11/16 | 650 | 650 | 650 | 650 | 1,000 |
2000/11/15 | 671 | 671 | 650 | 650 | 4,000 |
2000/11/14 | 671 | 671 | 671 | 671 | 1,000 |
2000/11/13 | 699 | 699 | 685 | 690 | 6,000 |
2000/11/10 | 700 | 700 | 700 | 700 | 3,000 |
2000/11/09 | 690 | 700 | 690 | 700 | 4,000 |
2000/11/07 | 700 | 700 | 700 | 700 | 4,000 |
2000/11/06 | 700 | 700 | 700 | 700 | 1,000 |
2000/10/27 | 685 | 685 | 685 | 685 | 4,000 |
2000/10/26 | 680 | 680 | 680 | 680 | 4,000 |
2000/10/25 | 685 | 686 | 685 | 686 | 5,000 |
2000/10/24 | 685 | 685 | 685 | 685 | 3,000 |
2000/10/23 | 685 | 685 | 685 | 685 | 3,000 |
2000/10/20 | 700 | 700 | 685 | 685 | 4,000 |
2000/10/16 | 681 | 700 | 681 | 700 | 2,000 |
2000/10/13 | 680 | 680 | 680 | 680 | 2,000 |
2000/10/12 | 680 | 680 | 660 | 680 | 4,000 |
2000/10/11 | 680 | 680 | 680 | 680 | 2,000 |
2000/10/04 | 690 | 690 | 680 | 680 | 2,000 |
2000/10/03 | 700 | 700 | 700 | 700 | 2,000 |
2000/10/02 | 700 | 700 | 700 | 700 | 7,000 |
2000/09/29 | 700 | 700 | 700 | 700 | 1,000 |
2000/09/28 | 700 | 700 | 700 | 700 | 1,000 |
2000/09/27 | 730 | 730 | 700 | 700 | 4,000 |
2000/09/26 | 740 | 740 | 730 | 730 | 6,000 |
2000/09/25 | 739 | 750 | 739 | 740 | 14,000 |
2000/09/22 | 741 | 741 | 740 | 740 | 3,000 |
2000/09/21 | 740 | 748 | 740 | 748 | 4,000 |
2000/09/20 | 720 | 740 | 720 | 740 | 13,000 |
2000/09/19 | 749 | 750 | 710 | 710 | 19,000 |
2000/09/18 | 704 | 750 | 704 | 750 | 17,000 |
2000/09/14 | 680 | 680 | 671 | 680 | 10,000 |
2000/09/11 | 680 | 680 | 677 | 677 | 2,000 |
2000/09/08 | 710 | 710 | 676 | 676 | 2,000 |
2000/09/07 | 710 | 710 | 710 | 710 | 2,000 |
2000/09/05 | 710 | 720 | 710 | 720 | 3,000 |
2000/09/04 | 710 | 710 | 710 | 710 | 1,000 |
2000/09/01 | 700 | 710 | 695 | 695 | 20,000 |
2000/08/31 | 745 | 745 | 691 | 700 | 5,000 |
2000/08/30 | 785 | 785 | 740 | 745 | 54,000 |
2000/08/29 | 725 | 725 | 725 | 725 | 6,000 |
2000/08/28 | 636 | 636 | 625 | 625 | 3,000 |
2000/08/25 | 636 | 636 | 636 | 636 | 1,000 |
2000/08/24 | 625 | 625 | 625 | 625 | 3,000 |
2000/08/17 | 590 | 590 | 590 | 590 | 1,000 |
2000/08/08 | 601 | 610 | 601 | 610 | 3,000 |
2000/08/04 | 624 | 624 | 620 | 620 | 2,000 |
2000/08/02 | 650 | 650 | 650 | 650 | 1,000 |
2000/08/01 | 625 | 650 | 625 | 650 | 2,000 |
2000/07/26 | 650 | 650 | 650 | 650 | 2,000 |
2000/07/25 | 670 | 670 | 645 | 645 | 2,000 |
2000/07/24 | 680 | 680 | 670 | 670 | 3,000 |
2000/07/18 | 665 | 665 | 665 | 665 | 3,000 |
2000/07/14 | 675 | 676 | 675 | 676 | 2,000 |
2000/07/13 | 675 | 675 | 675 | 675 | 3,000 |
2000/07/11 | 704 | 710 | 700 | 701 | 6,000 |
2000/07/10 | 700 | 705 | 695 | 705 | 8,000 |
2000/07/07 | 690 | 690 | 690 | 690 | 9,000 |
2000/07/06 | 697 | 700 | 690 | 690 | 7,000 |
2000/07/05 | 680 | 710 | 680 | 710 | 17,000 |
2000/07/04 | 670 | 680 | 670 | 680 | 11,000 |
2000/07/03 | 645 | 669 | 644 | 665 | 13,000 |
2000/06/30 | 620 | 620 | 610 | 620 | 16,000 |
2000/06/29 | 630 | 630 | 620 | 620 | 5,000 |
2000/06/28 | 630 | 630 | 618 | 630 | 3,000 |
2000/06/23 | 630 | 631 | 630 | 630 | 9,000 |
2000/06/22 | 621 | 625 | 621 | 625 | 2,000 |
2000/06/21 | 650 | 650 | 650 | 650 | 3,000 |
2000/06/20 | 620 | 650 | 620 | 650 | 4,000 |
2000/06/19 | 618 | 618 | 618 | 618 | 1,000 |
2000/06/15 | 620 | 620 | 620 | 620 | 1,000 |
2000/06/14 | 620 | 620 | 620 | 620 | 1,000 |
2000/06/13 | 630 | 630 | 630 | 630 | 3,000 |
2000/06/12 | 632 | 632 | 632 | 632 | 5,000 |
2000/06/05 | 650 | 650 | 650 | 650 | 2,000 |
2000/06/02 | 634 | 635 | 625 | 625 | 4,000 |
2000/06/01 | 630 | 634 | 630 | 634 | 5,000 |
2000/05/30 | 630 | 634 | 630 | 630 | 3,000 |
2000/05/29 | 625 | 625 | 625 | 625 | 2,000 |
2000/05/25 | 615 | 635 | 615 | 635 | 2,000 |
2000/05/22 | 636 | 636 | 636 | 636 | 1,000 |
2000/05/19 | 635 | 635 | 635 | 635 | 1,000 |
2000/05/18 | 650 | 650 | 630 | 630 | 2,000 |
2000/05/17 | 655 | 655 | 655 | 655 | 1,000 |
2000/05/16 | 689 | 689 | 650 | 650 | 4,000 |
2000/05/15 | 650 | 699 | 650 | 699 | 3,000 |
2000/05/12 | 630 | 630 | 630 | 630 | 2,000 |
2000/05/11 | 601 | 601 | 601 | 601 | 3,000 |
2000/05/10 | 690 | 690 | 650 | 650 | 3,000 |
2000/05/09 | 610 | 610 | 610 | 610 | 7,000 |
2000/05/08 | 610 | 615 | 610 | 610 | 5,000 |
2000/05/02 | 600 | 620 | 600 | 610 | 5,000 |
2000/05/01 | 531 | 550 | 521 | 550 | 14,000 |
2000/04/28 | 550 | 550 | 520 | 520 | 6,000 |
2000/04/25 | 550 | 550 | 540 | 540 | 6,000 |
2000/04/24 | 550 | 550 | 540 | 540 | 2,000 |
2000/04/21 | 555 | 555 | 533 | 533 | 5,000 |
2000/04/20 | 560 | 560 | 550 | 550 | 4,000 |
2000/04/19 | 560 | 560 | 560 | 560 | 1,000 |
2000/04/18 | 550 | 550 | 520 | 531 | 16,000 |
2000/04/17 | 550 | 550 | 510 | 520 | 8,000 |
2000/04/14 | 628 | 630 | 600 | 600 | 12,000 |
2000/04/13 | 626 | 628 | 626 | 628 | 4,000 |
2000/04/12 | 662 | 665 | 620 | 620 | 10,000 |
2000/04/11 | 730 | 730 | 651 | 661 | 24,000 |
2000/04/10 | 720 | 730 | 720 | 720 | 14,000 |
2000/04/07 | 750 | 750 | 720 | 720 | 10,000 |
2000/04/06 | 850 | 850 | 820 | 820 | 6,000 |
2000/04/05 | 930 | 930 | 850 | 870 | 12,000 |
2000/04/04 | 840 | 930 | 840 | 929 | 77,000 |
2000/04/03 | 899 | 899 | 860 | 870 | 7,000 |
2000/03/31 | 920 | 920 | 860 | 900 | 24,000 |
2000/03/30 | 824 | 910 | 824 | 900 | 45,000 |
2000/03/29 | 805 | 825 | 805 | 825 | 22,000 |
2000/03/28 | 797 | 816 | 790 | 815 | 11,000 |
2000/03/27 | 690 | 780 | 690 | 780 | 29,000 |
2000/03/24 | 675 | 680 | 675 | 680 | 11,000 |
2000/03/23 | 679 | 680 | 675 | 675 | 9,000 |
2000/03/22 | 680 | 680 | 670 | 675 | 7,000 |
2000/03/21 | 680 | 680 | 650 | 660 | 8,000 |
2000/03/17 | 590 | 640 | 590 | 640 | 10,000 |
2000/03/16 | 560 | 570 | 560 | 570 | 6,000 |
2000/03/15 | 551 | 551 | 551 | 551 | 1,000 |
2000/03/14 | 550 | 550 | 540 | 540 | 5,000 |
2000/03/13 | 560 | 560 | 555 | 555 | 7,000 |
2000/03/10 | 541 | 555 | 541 | 555 | 7,000 |
2000/03/09 | 550 | 550 | 547 | 547 | 6,000 |
2000/03/08 | 521 | 541 | 521 | 541 | 5,000 |
2000/03/07 | 562 | 562 | 545 | 545 | 3,000 |
2000/03/06 | 552 | 553 | 552 | 553 | 2,000 |
2000/03/02 | 520 | 537 | 520 | 537 | 5,000 |
2000/02/25 | 524 | 524 | 520 | 520 | 4,000 |
2000/02/21 | 500 | 505 | 500 | 505 | 3,000 |
2000/02/18 | 505 | 505 | 505 | 505 | 1,000 |
2000/02/17 | 505 | 505 | 505 | 505 | 1,000 |
2000/02/16 | 505 | 505 | 505 | 505 | 1,000 |
2000/02/04 | 520 | 520 | 520 | 520 | 2,000 |
2000/02/03 | 500 | 500 | 500 | 500 | 2,000 |
2000/02/02 | 500 | 500 | 500 | 500 | 1,000 |
2000/01/31 | 500 | 500 | 500 | 500 | 2,000 |
2000/01/28 | 500 | 500 | 500 | 500 | 1,000 |
2000/01/27 | 520 | 520 | 520 | 520 | 1,000 |
2000/01/25 | 480 | 480 | 480 | 480 | 2,000 |