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 |
---|---|---|---|---|---|
2007/12/28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
2007/12/27 | 982 | 1,030 | 982 | 1,030 | 6,000 |
2007/12/26 | 952 | 952 | 952 | 952 | 1,000 |
2007/12/20 | 960 | 960 | 950 | 950 | 2,000 |
2007/12/18 | 998 | 998 | 990 | 990 | 2,000 |
2007/12/14 | 976 | 995 | 976 | 990 | 7,000 |
2007/12/12 | 1,000 | 1,000 | 975 | 976 | 10,000 |
2007/12/10 | 980 | 980 | 980 | 980 | 2,000 |
2007/12/05 | 980 | 980 | 970 | 980 | 6,000 |
2007/12/04 | 970 | 970 | 967 | 970 | 20,000 |
2007/12/03 | 970 | 970 | 970 | 970 | 2,000 |
2007/11/30 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
2007/11/29 | 998 | 1,000 | 961 | 1,000 | 5,000 |
2007/11/22 | 1,004 | 1,005 | 1,004 | 1,005 | 2,000 |
2007/11/21 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
2007/11/20 | 1,023 | 1,023 | 1,015 | 1,015 | 3,000 |
2007/11/16 | 1,048 | 1,048 | 1,023 | 1,023 | 2,000 |
2007/11/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2007/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2007/10/26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
2007/10/25 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
2007/10/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2007/10/22 | 1,103 | 1,103 | 1,100 | 1,100 | 4,000 |
2007/10/18 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
2007/10/11 | 1,119 | 1,120 | 1,119 | 1,120 | 3,000 |
2007/10/10 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 |
2007/10/04 | 1,103 | 1,103 | 1,101 | 1,101 | 2,000 |
2007/10/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2007/09/27 | 1,100 | 1,101 | 1,100 | 1,100 | 6,000 |
2007/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
2007/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2007/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
2007/09/18 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
2007/09/14 | 1,100 | 1,100 | 1,090 | 1,100 | 3,000 |
2007/09/13 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 |
2007/09/12 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 |
2007/08/31 | 1,100 | 1,140 | 1,100 | 1,140 | 15,000 |
2007/08/30 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
2007/08/29 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
2007/08/24 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
2007/08/23 | 1,080 | 1,084 | 1,080 | 1,081 | 5,000 |
2007/08/22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
2007/08/20 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
2007/08/17 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
2007/08/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
2007/08/15 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
2007/08/13 | 1,078 | 1,101 | 1,078 | 1,101 | 5,000 |
2007/08/10 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
2007/08/08 | 1,071 | 1,071 | 1,065 | 1,066 | 4,000 |
2007/08/07 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
2007/08/06 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 |
2007/07/31 | 1,070 | 1,095 | 1,070 | 1,095 | 5,000 |
2007/07/30 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 |
2007/07/27 | 1,051 | 1,051 | 1,051 | 1,051 | 6,000 |
2007/07/26 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 |
2007/07/25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
2007/07/23 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
2007/07/20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
2007/07/19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
2007/07/17 | 1,111 | 1,111 | 1,111 | 1,111 | 5,000 |
2007/07/13 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
2007/07/11 | 1,105 | 1,105 | 1,100 | 1,100 | 8,000 |
2007/07/10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
2007/07/09 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
2007/07/06 | 1,110 | 1,110 | 1,108 | 1,108 | 2,000 |
2007/07/05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
2007/07/02 | 1,115 | 1,125 | 1,115 | 1,125 | 2,000 |
2007/06/29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
2007/06/28 | 1,105 | 1,105 | 1,103 | 1,103 | 7,000 |
2007/06/27 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
2007/06/26 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
2007/06/25 | 1,119 | 1,120 | 1,110 | 1,111 | 5,000 |
2007/06/22 | 1,111 | 1,120 | 1,111 | 1,120 | 2,000 |
2007/06/21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
2007/06/20 | 1,124 | 1,124 | 1,110 | 1,111 | 6,000 |
2007/06/19 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
2007/06/18 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
2007/06/15 | 1,150 | 1,154 | 1,150 | 1,154 | 7,000 |
2007/06/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2007/06/13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
2007/06/11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
2007/06/08 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
2007/06/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
2007/06/06 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 |
2007/06/05 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
2007/06/04 | 1,145 | 1,145 | 1,125 | 1,125 | 5,000 |
2007/06/01 | 1,150 | 1,150 | 1,126 | 1,126 | 9,000 |
2007/05/31 | 1,114 | 1,169 | 1,105 | 1,148 | 23,000 |
2007/05/30 | 1,170 | 1,170 | 1,133 | 1,134 | 11,000 |
2007/05/29 | 1,199 | 1,200 | 1,136 | 1,190 | 25,000 |
2007/05/28 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 |
2007/05/25 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
2007/05/24 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 |
2007/05/22 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
2007/05/21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
2007/05/18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
2007/05/16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
2007/05/15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
2007/05/14 | 1,256 | 1,256 | 1,256 | 1,256 | 1,000 |
2007/05/11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
2007/05/10 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 |
2007/05/09 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 |
2007/05/08 | 1,270 | 1,284 | 1,270 | 1,284 | 2,000 |
2007/05/07 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
2007/05/01 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 |
2007/04/27 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 |
2007/04/26 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 |
2007/04/25 | 1,253 | 1,253 | 1,253 | 1,253 | 1,000 |
2007/04/24 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 |
2007/04/20 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
2007/04/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
2007/04/16 | 1,321 | 1,361 | 1,321 | 1,361 | 2,000 |
2007/04/13 | 1,399 | 1,399 | 1,361 | 1,361 | 2,000 |
2007/04/12 | 1,399 | 1,399 | 1,399 | 1,399 | 3,000 |
2007/04/11 | 1,440 | 1,460 | 1,400 | 1,400 | 7,000 |
2007/04/10 | 1,350 | 1,450 | 1,350 | 1,450 | 25,000 |
2007/04/09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
2007/04/06 | 1,330 | 1,380 | 1,330 | 1,380 | 10,000 |
2007/04/05 | 1,282 | 1,337 | 1,282 | 1,330 | 16,000 |
2007/04/04 | 1,261 | 1,280 | 1,240 | 1,280 | 7,000 |
2007/04/03 | 1,241 | 1,261 | 1,241 | 1,261 | 2,000 |
2007/04/02 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 |
2007/03/30 | 1,250 | 1,250 | 1,240 | 1,240 | 20,000 |
2007/03/29 | 1,272 | 1,272 | 1,260 | 1,260 | 21,000 |
2007/03/28 | 1,272 | 1,272 | 1,272 | 1,272 | 2,000 |
2007/03/27 | 1,299 | 1,299 | 1,295 | 1,295 | 2,000 |
2007/03/26 | 1,276 | 1,299 | 1,276 | 1,299 | 6,000 |
2007/03/23 | 1,271 | 1,271 | 1,270 | 1,271 | 6,000 |
2007/03/22 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
2007/03/20 | 1,267 | 1,267 | 1,265 | 1,265 | 3,000 |
2007/03/19 | 1,240 | 1,255 | 1,240 | 1,255 | 16,000 |
2007/03/16 | 1,250 | 1,259 | 1,250 | 1,259 | 4,000 |
2007/03/15 | 1,249 | 1,250 | 1,240 | 1,240 | 5,000 |
2007/03/14 | 1,250 | 1,250 | 1,217 | 1,217 | 7,000 |
2007/03/13 | 1,289 | 1,290 | 1,289 | 1,289 | 4,000 |
2007/03/12 | 1,251 | 1,270 | 1,250 | 1,270 | 32,000 |
2007/03/09 | 1,244 | 1,244 | 1,244 | 1,244 | 1,000 |
2007/03/08 | 1,240 | 1,250 | 1,220 | 1,235 | 9,000 |
2007/03/07 | 1,240 | 1,240 | 1,220 | 1,220 | 9,000 |
2007/03/06 | 1,197 | 1,220 | 1,197 | 1,220 | 9,000 |
2007/03/05 | 1,205 | 1,205 | 1,185 | 1,185 | 22,000 |
2007/03/02 | 1,245 | 1,245 | 1,235 | 1,245 | 18,000 |
2007/03/01 | 1,240 | 1,260 | 1,199 | 1,260 | 51,000 |
2007/02/28 | 1,260 | 1,340 | 1,260 | 1,340 | 17,000 |
2007/02/27 | 1,330 | 1,380 | 1,330 | 1,380 | 12,000 |
2007/02/26 | 1,322 | 1,350 | 1,322 | 1,330 | 28,000 |
2007/02/23 | 1,319 | 1,320 | 1,310 | 1,320 | 44,000 |
2007/02/22 | 1,300 | 1,325 | 1,300 | 1,320 | 46,000 |
2007/02/21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
2007/02/20 | 1,270 | 1,310 | 1,270 | 1,300 | 10,000 |
2007/02/19 | 1,270 | 1,270 | 1,250 | 1,260 | 13,000 |
2007/02/16 | 1,251 | 1,270 | 1,235 | 1,270 | 13,000 |
2007/02/15 | 1,230 | 1,235 | 1,230 | 1,235 | 27,000 |
2007/02/14 | 1,196 | 1,230 | 1,196 | 1,215 | 9,000 |
2007/02/13 | 1,200 | 1,200 | 1,171 | 1,191 | 18,000 |
2007/02/09 | 1,222 | 1,222 | 1,200 | 1,200 | 29,000 |
2007/02/08 | 1,235 | 1,235 | 1,230 | 1,230 | 19,000 |
2007/02/07 | 1,236 | 1,236 | 1,236 | 1,236 | 6,000 |
2007/02/06 | 1,232 | 1,240 | 1,232 | 1,235 | 8,000 |
2007/02/05 | 1,280 | 1,280 | 1,220 | 1,250 | 27,000 |
2007/02/02 | 1,300 | 1,300 | 1,290 | 1,290 | 16,000 |
2007/02/01 | 1,279 | 1,300 | 1,278 | 1,300 | 15,000 |
2007/01/31 | 1,299 | 1,299 | 1,265 | 1,286 | 9,000 |
2007/01/30 | 1,325 | 1,325 | 1,290 | 1,300 | 10,000 |
2007/01/29 | 1,320 | 1,320 | 1,300 | 1,320 | 6,000 |
2007/01/26 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
2007/01/25 | 1,330 | 1,330 | 1,315 | 1,320 | 10,000 |
2007/01/24 | 1,330 | 1,330 | 1,320 | 1,328 | 5,000 |
2007/01/23 | 1,330 | 1,330 | 1,320 | 1,320 | 9,000 |
2007/01/22 | 1,321 | 1,330 | 1,320 | 1,330 | 20,000 |
2007/01/19 | 1,296 | 1,310 | 1,295 | 1,310 | 9,000 |
2007/01/18 | 1,270 | 1,295 | 1,270 | 1,280 | 54,000 |
2007/01/17 | 1,290 | 1,295 | 1,275 | 1,275 | 9,000 |
2007/01/16 | 1,290 | 1,292 | 1,285 | 1,291 | 10,000 |
2007/01/15 | 1,281 | 1,284 | 1,280 | 1,284 | 10,000 |
2007/01/12 | 1,280 | 1,280 | 1,265 | 1,268 | 7,000 |
2007/01/11 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
2007/01/10 | 1,300 | 1,300 | 1,280 | 1,280 | 23,000 |
2007/01/09 | 1,278 | 1,322 | 1,278 | 1,310 | 13,000 |
2007/01/05 | 1,269 | 1,272 | 1,267 | 1,267 | 6,000 |
2007/01/04 | 1,270 | 1,270 | 1,267 | 1,270 | 11,000 |