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 |
---|---|---|---|---|---|
2012/12/28 | 414 | 419 | 414 | 419 | 8,000 |
2012/12/27 | 412 | 412 | 412 | 412 | 2,000 |
2012/12/26 | 410 | 412 | 409 | 412 | 8,000 |
2012/12/25 | 410 | 410 | 410 | 410 | 6,000 |
2012/12/21 | 408 | 410 | 408 | 410 | 7,000 |
2012/12/20 | 405 | 408 | 405 | 408 | 5,000 |
2012/12/19 | 406 | 408 | 405 | 405 | 10,000 |
2012/12/18 | 406 | 406 | 401 | 401 | 6,000 |
2012/12/17 | 403 | 405 | 403 | 405 | 12,000 |
2012/12/14 | 402 | 403 | 402 | 403 | 2,000 |
2012/12/13 | 402 | 402 | 402 | 402 | 1,000 |
2012/12/12 | 403 | 403 | 403 | 403 | 1,000 |
2012/12/11 | 404 | 404 | 397 | 403 | 8,000 |
2012/12/10 | 400 | 400 | 400 | 400 | 4,000 |
2012/12/07 | 396 | 400 | 396 | 400 | 4,000 |
2012/12/06 | 394 | 394 | 394 | 394 | 2,000 |
2012/12/03 | 402 | 402 | 400 | 402 | 5,000 |
2012/11/30 | 398 | 405 | 396 | 402 | 14,000 |
2012/11/29 | 408 | 408 | 406 | 406 | 4,000 |
2012/11/27 | 412 | 412 | 412 | 412 | 1,000 |
2012/11/26 | 412 | 412 | 412 | 412 | 1,000 |
2012/11/22 | 404 | 404 | 404 | 404 | 3,000 |
2012/11/21 | 404 | 404 | 404 | 404 | 1,000 |
2012/11/20 | 399 | 404 | 399 | 404 | 17,000 |
2012/11/19 | 394 | 394 | 394 | 394 | 2,000 |
2012/11/16 | 385 | 390 | 385 | 390 | 2,000 |
2012/11/15 | 384 | 385 | 384 | 385 | 2,000 |
2012/11/14 | 380 | 380 | 378 | 378 | 18,000 |
2012/11/13 | 386 | 396 | 386 | 396 | 4,000 |
2012/11/08 | 387 | 399 | 387 | 399 | 4,000 |
2012/11/07 | 386 | 386 | 386 | 386 | 1,000 |
2012/11/05 | 387 | 387 | 387 | 387 | 1,000 |
2012/11/02 | 386 | 387 | 386 | 387 | 2,000 |
2012/11/01 | 385 | 385 | 385 | 385 | 1,000 |
2012/10/31 | 388 | 388 | 377 | 377 | 4,000 |
2012/10/25 | 382 | 387 | 382 | 387 | 3,000 |
2012/10/22 | 378 | 381 | 378 | 381 | 7,000 |
2012/10/19 | 385 | 386 | 378 | 382 | 5,000 |
2012/10/18 | 384 | 384 | 384 | 384 | 2,000 |
2012/10/17 | 380 | 380 | 379 | 379 | 4,000 |
2012/10/10 | 374 | 379 | 374 | 379 | 7,000 |
2012/10/09 | 378 | 378 | 375 | 375 | 2,000 |
2012/10/05 | 378 | 378 | 376 | 376 | 25,000 |
2012/10/04 | 378 | 379 | 377 | 377 | 3,000 |
2012/10/03 | 384 | 384 | 384 | 384 | 1,000 |
2012/10/02 | 385 | 385 | 379 | 382 | 4,000 |
2012/10/01 | 384 | 388 | 382 | 386 | 4,000 |
2012/09/28 | 389 | 392 | 389 | 392 | 2,000 |
2012/09/25 | 394 | 397 | 389 | 389 | 25,000 |
2012/09/21 | 394 | 398 | 393 | 394 | 11,000 |
2012/09/20 | 395 | 395 | 394 | 394 | 6,000 |
2012/09/19 | 388 | 395 | 388 | 395 | 18,000 |
2012/09/18 | 394 | 394 | 394 | 394 | 1,000 |
2012/09/14 | 393 | 394 | 391 | 394 | 5,000 |
2012/09/12 | 389 | 395 | 389 | 395 | 2,000 |
2012/09/11 | 403 | 403 | 403 | 403 | 7,000 |
2012/09/10 | 396 | 397 | 391 | 396 | 5,000 |
2012/09/07 | 409 | 409 | 395 | 395 | 7,000 |
2012/09/05 | 412 | 412 | 412 | 412 | 5,000 |
2012/08/29 | 416 | 416 | 416 | 416 | 1,000 |
2012/08/28 | 400 | 400 | 400 | 400 | 6,000 |
2012/08/27 | 401 | 401 | 401 | 401 | 3,000 |
2012/08/24 | 400 | 400 | 400 | 400 | 1,000 |
2012/08/23 | 398 | 399 | 398 | 399 | 2,000 |
2012/08/21 | 400 | 400 | 393 | 398 | 3,000 |
2012/08/20 | 400 | 400 | 388 | 400 | 4,000 |
2012/08/17 | 397 | 397 | 397 | 397 | 2,000 |
2012/08/16 | 397 | 397 | 397 | 397 | 1,000 |
2012/08/15 | 395 | 400 | 395 | 400 | 2,000 |
2012/08/14 | 399 | 399 | 395 | 395 | 3,000 |
2012/08/09 | 400 | 402 | 400 | 402 | 2,000 |
2012/08/08 | 400 | 408 | 400 | 400 | 6,000 |
2012/08/06 | 405 | 407 | 405 | 407 | 2,000 |
2012/08/03 | 406 | 406 | 399 | 399 | 5,000 |
2012/08/02 | 416 | 416 | 416 | 416 | 3,000 |
2012/08/01 | 416 | 416 | 416 | 416 | 1,000 |
2012/07/31 | 417 | 417 | 417 | 417 | 1,000 |
2012/07/30 | 411 | 411 | 411 | 411 | 1,000 |
2012/07/27 | 407 | 407 | 390 | 406 | 7,000 |
2012/07/26 | 409 | 415 | 409 | 415 | 5,000 |
2012/07/25 | 421 | 421 | 409 | 409 | 5,000 |
2012/07/24 | 418 | 418 | 418 | 418 | 1,000 |
2012/07/23 | 421 | 421 | 413 | 413 | 2,000 |
2012/07/19 | 420 | 421 | 420 | 421 | 3,000 |
2012/07/18 | 421 | 421 | 421 | 421 | 1,000 |
2012/07/11 | 422 | 428 | 422 | 428 | 2,000 |
2012/07/09 | 430 | 430 | 430 | 430 | 1,000 |
2012/07/06 | 430 | 430 | 430 | 430 | 3,000 |
2012/07/04 | 430 | 430 | 430 | 430 | 7,000 |
2012/07/03 | 430 | 430 | 430 | 430 | 1,000 |
2012/07/02 | 430 | 430 | 430 | 430 | 1,000 |
2012/06/29 | 424 | 430 | 424 | 430 | 3,000 |
2012/06/28 | 424 | 424 | 424 | 424 | 1,000 |
2012/06/27 | 419 | 420 | 419 | 420 | 6,000 |
2012/06/26 | 427 | 427 | 427 | 427 | 3,000 |
2012/06/25 | 418 | 418 | 418 | 418 | 8,000 |
2012/06/22 | 419 | 420 | 415 | 420 | 7,000 |
2012/06/21 | 421 | 422 | 420 | 422 | 3,000 |
2012/06/20 | 428 | 428 | 428 | 428 | 3,000 |
2012/06/18 | 428 | 428 | 428 | 428 | 1,000 |
2012/06/15 | 420 | 420 | 420 | 420 | 1,000 |
2012/06/14 | 421 | 421 | 415 | 416 | 7,000 |
2012/06/13 | 424 | 429 | 424 | 429 | 4,000 |
2012/06/12 | 425 | 430 | 425 | 430 | 2,000 |
2012/06/11 | 427 | 432 | 427 | 432 | 2,000 |
2012/06/07 | 435 | 435 | 435 | 435 | 1,000 |
2012/06/05 | 425 | 433 | 425 | 433 | 8,000 |
2012/05/29 | 445 | 445 | 445 | 445 | 1,000 |
2012/05/25 | 444 | 444 | 444 | 444 | 1,000 |
2012/05/24 | 430 | 444 | 430 | 444 | 4,000 |
2012/05/22 | 438 | 438 | 438 | 438 | 1,000 |
2012/05/18 | 453 | 458 | 425 | 458 | 10,000 |
2012/05/16 | 454 | 454 | 454 | 454 | 3,000 |
2012/05/15 | 451 | 451 | 451 | 451 | 1,000 |
2012/05/01 | 457 | 464 | 457 | 464 | 6,000 |
2012/04/27 | 453 | 459 | 453 | 459 | 11,000 |
2012/04/25 | 466 | 466 | 466 | 466 | 1,000 |
2012/04/24 | 466 | 466 | 466 | 466 | 1,000 |
2012/04/23 | 452 | 452 | 452 | 452 | 1,000 |
2012/04/20 | 451 | 451 | 451 | 451 | 1,000 |
2012/04/18 | 455 | 455 | 455 | 455 | 1,000 |
2012/04/11 | 455 | 458 | 450 | 458 | 9,000 |
2012/04/09 | 458 | 458 | 457 | 457 | 2,000 |
2012/04/06 | 458 | 458 | 457 | 457 | 2,000 |
2012/04/05 | 461 | 465 | 455 | 465 | 11,000 |
2012/04/04 | 464 | 464 | 463 | 463 | 2,000 |
2012/04/03 | 467 | 467 | 464 | 464 | 5,000 |
2012/04/02 | 465 | 465 | 464 | 464 | 3,000 |
2012/03/30 | 465 | 465 | 465 | 465 | 1,000 |
2012/03/29 | 470 | 470 | 470 | 470 | 3,000 |
2012/03/28 | 470 | 470 | 470 | 470 | 1,000 |
2012/03/27 | 472 | 475 | 471 | 471 | 8,000 |
2012/03/26 | 475 | 475 | 474 | 474 | 8,000 |
2012/03/23 | 470 | 475 | 470 | 474 | 6,000 |
2012/03/22 | 463 | 465 | 463 | 465 | 5,000 |
2012/03/21 | 463 | 463 | 463 | 463 | 2,000 |
2012/03/19 | 452 | 455 | 452 | 455 | 5,000 |
2012/03/16 | 449 | 450 | 449 | 450 | 4,000 |
2012/03/15 | 449 | 450 | 449 | 449 | 12,000 |
2012/03/14 | 450 | 450 | 448 | 449 | 13,000 |
2012/03/13 | 450 | 450 | 449 | 450 | 7,000 |
2012/03/12 | 449 | 450 | 449 | 450 | 5,000 |
2012/03/09 | 450 | 450 | 447 | 450 | 6,000 |
2012/03/08 | 450 | 450 | 448 | 448 | 2,000 |
2012/03/07 | 453 | 453 | 451 | 451 | 2,000 |
2012/03/05 | 453 | 455 | 453 | 455 | 7,000 |
2012/03/01 | 460 | 460 | 445 | 453 | 10,000 |
2012/02/29 | 460 | 460 | 460 | 460 | 1,000 |
2012/02/28 | 460 | 460 | 460 | 460 | 6,000 |
2012/02/27 | 460 | 460 | 460 | 460 | 5,000 |
2012/02/24 | 453 | 459 | 453 | 458 | 6,000 |
2012/02/23 | 448 | 450 | 448 | 450 | 15,000 |
2012/02/22 | 446 | 446 | 446 | 446 | 3,000 |
2012/02/21 | 446 | 446 | 446 | 446 | 1,000 |
2012/02/20 | 442 | 444 | 442 | 444 | 2,000 |
2012/02/17 | 440 | 440 | 440 | 440 | 11,000 |
2012/02/07 | 449 | 449 | 449 | 449 | 2,000 |
2012/01/30 | 450 | 450 | 450 | 450 | 5,000 |
2012/01/25 | 450 | 450 | 450 | 450 | 2,000 |
2012/01/24 | 430 | 430 | 430 | 430 | 1,000 |
2012/01/23 | 430 | 430 | 430 | 430 | 1,000 |
2012/01/13 | 433 | 433 | 433 | 433 | 1,000 |
2012/01/11 | 428 | 428 | 428 | 428 | 1,000 |
2012/01/10 | 420 | 420 | 420 | 420 | 1,000 |
2012/01/06 | 421 | 427 | 421 | 427 | 2,000 |
2012/01/05 | 429 | 429 | 429 | 429 | 3,000 |