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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 2006/12/28 | 1,253 | 1,270 | 1,250 | 1,270 | 8,000 |
| 2006/12/27 | 1,250 | 1,256 | 1,247 | 1,252 | 29,000 |
| 2006/12/26 | 1,245 | 1,255 | 1,240 | 1,245 | 25,000 |
| 2006/12/25 | 1,243 | 1,250 | 1,240 | 1,245 | 17,000 |
| 2006/12/22 | 1,240 | 1,243 | 1,230 | 1,243 | 7,000 |
| 2006/12/21 | 1,242 | 1,242 | 1,230 | 1,230 | 24,000 |
| 2006/12/20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/12/19 | 1,250 | 1,255 | 1,246 | 1,246 | 19,000 |
| 2006/12/18 | 1,174 | 1,250 | 1,170 | 1,250 | 10,000 |
| 2006/12/15 | 1,160 | 1,170 | 1,155 | 1,162 | 18,000 |
| 2006/12/14 | 1,175 | 1,175 | 1,150 | 1,150 | 17,000 |
| 2006/12/13 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 |
| 2006/12/12 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
| 2006/12/11 | 1,170 | 1,170 | 1,159 | 1,159 | 4,000 |
| 2006/12/08 | 1,178 | 1,178 | 1,150 | 1,155 | 13,000 |
| 2006/12/07 | 1,161 | 1,180 | 1,161 | 1,178 | 18,000 |
| 2006/12/06 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2006/12/05 | 1,182 | 1,182 | 1,181 | 1,181 | 2,000 |
| 2006/12/04 | 1,180 | 1,190 | 1,180 | 1,184 | 6,000 |
| 2006/12/01 | 1,170 | 1,180 | 1,154 | 1,175 | 8,000 |
| 2006/11/30 | 1,170 | 1,175 | 1,135 | 1,170 | 21,000 |
| 2006/11/29 | 1,250 | 1,260 | 1,160 | 1,160 | 54,000 |
| 2006/11/28 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
| 2006/11/24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2006/11/22 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 2006/11/21 | 1,293 | 1,293 | 1,276 | 1,276 | 6,000 |
| 2006/11/20 | 1,300 | 1,300 | 1,286 | 1,286 | 3,000 |
| 2006/11/17 | 1,308 | 1,308 | 1,301 | 1,301 | 4,000 |
| 2006/11/16 | 1,382 | 1,382 | 1,320 | 1,320 | 9,000 |
| 2006/11/15 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 2006/11/14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2006/11/09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2006/11/08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2006/11/07 | 1,560 | 1,560 | 1,520 | 1,520 | 5,000 |
| 2006/11/02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 2006/10/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2006/10/25 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2006/10/23 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2006/10/20 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2006/10/19 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 |
| 2006/10/17 | 1,640 | 1,640 | 1,600 | 1,600 | 5,000 |
| 2006/10/16 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2006/10/12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2006/10/10 | 1,601 | 1,601 | 1,600 | 1,600 | 3,000 |
| 2006/10/06 | 1,602 | 1,630 | 1,600 | 1,630 | 3,000 |
| 2006/10/05 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2006/10/03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2006/09/28 | 1,720 | 1,720 | 1,651 | 1,651 | 6,000 |
| 2006/09/25 | 1,791 | 1,791 | 1,719 | 1,719 | 11,000 |
| 2006/09/22 | 1,720 | 1,720 | 1,700 | 1,701 | 4,000 |
| 2006/09/21 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2006/09/20 | 1,691 | 1,691 | 1,690 | 1,690 | 3,000 |
| 2006/09/19 | 1,739 | 1,739 | 1,720 | 1,720 | 2,000 |
| 2006/09/15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2006/09/14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2006/09/13 | 1,710 | 1,710 | 1,690 | 1,690 | 3,000 |
| 2006/09/11 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 |
| 2006/09/06 | 1,763 | 1,763 | 1,750 | 1,750 | 2,000 |
| 2006/09/05 | 1,733 | 1,733 | 1,733 | 1,733 | 1,000 |
| 2006/09/04 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 2006/09/01 | 1,671 | 1,731 | 1,671 | 1,731 | 3,000 |
| 2006/08/25 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 2006/08/24 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 2006/08/23 | 1,731 | 1,760 | 1,731 | 1,760 | 2,000 |
| 2006/08/22 | 1,799 | 1,799 | 1,700 | 1,730 | 9,000 |
| 2006/08/21 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 2006/08/18 | 1,800 | 1,816 | 1,800 | 1,815 | 3,000 |
| 2006/08/17 | 1,855 | 1,855 | 1,815 | 1,815 | 2,000 |
| 2006/08/15 | 1,776 | 1,776 | 1,775 | 1,775 | 2,000 |
| 2006/08/14 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2006/08/11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2006/08/09 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2006/08/07 | 1,852 | 1,852 | 1,850 | 1,850 | 2,000 |
| 2006/08/04 | 1,855 | 1,855 | 1,846 | 1,846 | 3,000 |
| 2006/08/03 | 1,861 | 1,861 | 1,861 | 1,861 | 2,000 |
| 2006/08/02 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2006/08/01 | 1,945 | 1,945 | 1,825 | 1,825 | 2,000 |
| 2006/07/31 | 1,820 | 1,880 | 1,800 | 1,880 | 12,000 |
| 2006/07/26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 2006/07/25 | 1,782 | 1,800 | 1,782 | 1,800 | 3,000 |
| 2006/07/21 | 1,752 | 1,780 | 1,750 | 1,780 | 4,000 |
| 2006/07/20 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 |
| 2006/07/19 | 1,721 | 1,721 | 1,710 | 1,720 | 4,000 |
| 2006/07/18 | 1,750 | 1,750 | 1,710 | 1,710 | 4,000 |
| 2006/07/14 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/07/13 | 1,800 | 1,800 | 1,760 | 1,760 | 5,000 |
| 2006/07/12 | 1,800 | 1,800 | 1,799 | 1,800 | 7,000 |
| 2006/07/11 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 |
| 2006/07/10 | 1,799 | 1,799 | 1,790 | 1,790 | 2,000 |
| 2006/07/07 | 1,815 | 1,815 | 1,800 | 1,800 | 5,000 |
| 2006/07/06 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2006/07/05 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 2006/07/04 | 1,831 | 1,840 | 1,831 | 1,840 | 3,000 |
| 2006/07/03 | 1,832 | 1,838 | 1,808 | 1,830 | 15,000 |
| 2006/06/30 | 1,815 | 1,830 | 1,815 | 1,830 | 8,000 |
| 2006/06/29 | 1,815 | 1,815 | 1,815 | 1,815 | 1,000 |
| 2006/06/28 | 1,820 | 1,830 | 1,780 | 1,815 | 5,000 |
| 2006/06/27 | 1,820 | 1,830 | 1,820 | 1,830 | 4,000 |
| 2006/06/26 | 1,825 | 1,840 | 1,810 | 1,830 | 10,000 |
| 2006/06/23 | 1,830 | 1,830 | 1,820 | 1,820 | 4,000 |
| 2006/06/22 | 1,800 | 1,830 | 1,790 | 1,830 | 9,000 |
| 2006/06/21 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 |
| 2006/06/20 | 1,825 | 1,825 | 1,800 | 1,800 | 11,000 |
| 2006/06/19 | 1,745 | 1,830 | 1,745 | 1,830 | 10,000 |
| 2006/06/16 | 1,700 | 1,750 | 1,700 | 1,745 | 12,000 |
| 2006/06/15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2006/06/13 | 1,679 | 1,700 | 1,679 | 1,700 | 12,000 |
| 2006/06/06 | 1,660 | 1,715 | 1,660 | 1,715 | 7,000 |
| 2006/06/01 | 1,769 | 1,769 | 1,660 | 1,700 | 9,000 |
| 2006/05/31 | 1,641 | 1,750 | 1,640 | 1,750 | 22,000 |
| 2006/05/30 | 1,660 | 1,665 | 1,659 | 1,660 | 91,000 |
| 2006/05/29 | 1,635 | 1,661 | 1,635 | 1,660 | 13,000 |
| 2006/05/25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2006/05/23 | 1,605 | 1,660 | 1,605 | 1,660 | 5,000 |
| 2006/05/22 | 1,610 | 1,660 | 1,610 | 1,660 | 8,000 |
| 2006/05/19 | 1,551 | 1,600 | 1,551 | 1,600 | 5,000 |
| 2006/05/17 | 1,620 | 1,620 | 1,600 | 1,600 | 6,000 |
| 2006/05/16 | 1,626 | 1,626 | 1,626 | 1,626 | 1,000 |
| 2006/05/11 | 1,660 | 1,661 | 1,660 | 1,661 | 2,000 |
| 2006/05/08 | 1,650 | 1,660 | 1,650 | 1,660 | 6,000 |
| 2006/05/02 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2006/05/01 | 1,633 | 1,655 | 1,633 | 1,655 | 2,000 |
| 2006/04/28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2006/04/27 | 1,640 | 1,660 | 1,640 | 1,660 | 8,000 |
| 2006/04/21 | 1,650 | 1,680 | 1,601 | 1,680 | 6,000 |
| 2006/04/20 | 1,666 | 1,666 | 1,666 | 1,666 | 2,000 |
| 2006/04/19 | 1,696 | 1,696 | 1,690 | 1,690 | 2,000 |
| 2006/04/17 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2006/04/14 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 |
| 2006/04/13 | 1,691 | 1,691 | 1,691 | 1,691 | 1,000 |
| 2006/04/12 | 1,730 | 1,750 | 1,730 | 1,750 | 8,000 |
| 2006/04/11 | 1,750 | 1,750 | 1,730 | 1,740 | 4,000 |
| 2006/04/10 | 1,749 | 1,770 | 1,749 | 1,770 | 3,000 |
| 2006/04/06 | 1,701 | 1,760 | 1,701 | 1,760 | 10,000 |
| 2006/04/05 | 1,717 | 1,780 | 1,717 | 1,780 | 29,000 |
| 2006/04/03 | 1,740 | 1,770 | 1,740 | 1,770 | 5,000 |
| 2006/03/31 | 1,671 | 1,790 | 1,671 | 1,790 | 26,000 |
| 2006/03/30 | 1,699 | 1,745 | 1,690 | 1,730 | 80,000 |
| 2006/03/29 | 1,730 | 1,730 | 1,699 | 1,700 | 19,000 |
| 2006/03/28 | 1,700 | 1,730 | 1,700 | 1,730 | 16,000 |
| 2006/03/27 | 1,680 | 1,745 | 1,680 | 1,745 | 35,000 |
| 2006/03/23 | 1,680 | 1,700 | 1,680 | 1,690 | 36,000 |
| 2006/03/22 | 1,660 | 1,690 | 1,660 | 1,690 | 26,000 |
| 2006/03/17 | 1,680 | 1,680 | 1,680 | 1,680 | 23,000 |
| 2006/03/16 | 1,680 | 1,700 | 1,680 | 1,700 | 25,000 |
| 2006/03/14 | 1,700 | 1,700 | 1,680 | 1,680 | 64,000 |
| 2006/03/13 | 1,700 | 1,730 | 1,700 | 1,700 | 46,000 |
| 2006/03/10 | 1,590 | 1,740 | 1,590 | 1,700 | 18,000 |
| 2006/03/09 | 1,500 | 1,650 | 1,500 | 1,650 | 20,000 |
| 2006/03/08 | 1,420 | 1,500 | 1,420 | 1,500 | 7,000 |
| 2006/03/07 | 1,450 | 1,500 | 1,430 | 1,450 | 13,000 |
| 2006/03/03 | 1,435 | 1,450 | 1,435 | 1,450 | 2,000 |
| 2006/03/02 | 1,499 | 1,499 | 1,439 | 1,479 | 7,000 |
| 2006/03/01 | 1,460 | 1,500 | 1,400 | 1,500 | 13,000 |
| 2006/02/28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2006/02/27 | 1,460 | 1,480 | 1,460 | 1,460 | 4,000 |
| 2006/02/24 | 1,461 | 1,480 | 1,461 | 1,480 | 5,000 |
| 2006/02/23 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 |
| 2006/02/22 | 1,420 | 1,500 | 1,420 | 1,500 | 8,000 |
| 2006/02/21 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2006/02/20 | 1,550 | 1,550 | 1,450 | 1,500 | 7,000 |
| 2006/02/17 | 1,600 | 1,650 | 1,600 | 1,650 | 10,000 |
| 2006/02/16 | 1,700 | 1,700 | 1,590 | 1,651 | 13,000 |
| 2006/02/15 | 1,500 | 1,620 | 1,500 | 1,555 | 14,000 |
| 2006/02/14 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 |
| 2006/02/13 | 1,640 | 1,650 | 1,600 | 1,600 | 13,000 |
| 2006/02/10 | 1,760 | 1,760 | 1,700 | 1,700 | 9,000 |
| 2006/02/09 | 1,710 | 1,770 | 1,710 | 1,770 | 12,000 |
| 2006/02/08 | 1,780 | 1,790 | 1,780 | 1,780 | 6,000 |
| 2006/02/07 | 1,700 | 1,780 | 1,700 | 1,770 | 23,000 |
| 2006/02/06 | 1,630 | 1,730 | 1,630 | 1,700 | 15,000 |
| 2006/02/03 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 |
| 2006/02/02 | 1,720 | 1,770 | 1,590 | 1,770 | 48,000 |
| 2006/02/01 | 1,610 | 1,780 | 1,580 | 1,750 | 87,000 |
| 2006/01/31 | 1,435 | 1,598 | 1,435 | 1,598 | 77,000 |
| 2006/01/30 | 1,401 | 1,410 | 1,398 | 1,398 | 7,000 |
| 2006/01/27 | 1,399 | 1,401 | 1,398 | 1,398 | 6,000 |
| 2006/01/26 | 1,349 | 1,369 | 1,349 | 1,355 | 8,000 |
| 2006/01/25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2006/01/24 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 2006/01/23 | 1,300 | 1,300 | 1,210 | 1,250 | 14,000 |
| 2006/01/20 | 1,369 | 1,369 | 1,310 | 1,310 | 9,000 |
| 2006/01/19 | 1,150 | 1,289 | 1,150 | 1,289 | 21,000 |
| 2006/01/18 | 1,300 | 1,300 | 1,130 | 1,170 | 40,000 |
| 2006/01/17 | 1,330 | 1,359 | 1,315 | 1,320 | 15,000 |
| 2006/01/16 | 1,350 | 1,350 | 1,312 | 1,350 | 31,000 |
| 2006/01/13 | 1,400 | 1,400 | 1,340 | 1,360 | 22,000 |
| 2006/01/12 | 1,462 | 1,462 | 1,418 | 1,418 | 9,000 |
| 2006/01/11 | 1,450 | 1,450 | 1,435 | 1,435 | 11,000 |
| 2006/01/10 | 1,419 | 1,425 | 1,400 | 1,412 | 33,000 |
| 2006/01/06 | 1,430 | 1,430 | 1,410 | 1,410 | 14,000 |
| 2006/01/05 | 1,380 | 1,420 | 1,380 | 1,405 | 13,000 |
| 2006/01/04 | 1,440 | 1,440 | 1,360 | 1,360 | 17,000 |