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 |
---|---|---|---|---|---|
2013/12/30 | 532 | 540 | 532 | 540 | 11,000 |
2013/12/27 | 523 | 533 | 523 | 532 | 35,000 |
2013/12/26 | 520 | 523 | 517 | 523 | 20,000 |
2013/12/25 | 522 | 522 | 516 | 516 | 18,000 |
2013/12/24 | 525 | 525 | 525 | 525 | 5,000 |
2013/12/20 | 527 | 527 | 525 | 525 | 7,000 |
2013/12/19 | 531 | 531 | 528 | 531 | 16,000 |
2013/12/18 | 530 | 532 | 530 | 530 | 4,000 |
2013/12/17 | 535 | 535 | 530 | 530 | 4,000 |
2013/12/16 | 535 | 536 | 535 | 535 | 15,000 |
2013/12/13 | 535 | 535 | 534 | 535 | 12,000 |
2013/12/12 | 535 | 535 | 534 | 535 | 5,000 |
2013/12/11 | 536 | 536 | 535 | 535 | 4,000 |
2013/12/10 | 533 | 539 | 533 | 539 | 8,000 |
2013/12/09 | 541 | 541 | 539 | 539 | 5,000 |
2013/12/06 | 543 | 543 | 543 | 543 | 3,000 |
2013/12/05 | 543 | 543 | 543 | 543 | 1,000 |
2013/12/04 | 540 | 540 | 540 | 540 | 1,000 |
2013/12/02 | 547 | 547 | 547 | 547 | 1,000 |
2013/11/29 | 547 | 547 | 547 | 547 | 2,000 |
2013/11/28 | 546 | 547 | 546 | 547 | 8,000 |
2013/11/27 | 545 | 545 | 545 | 545 | 2,000 |
2013/11/26 | 546 | 546 | 546 | 546 | 1,000 |
2013/11/25 | 542 | 550 | 542 | 544 | 5,000 |
2013/11/22 | 542 | 543 | 541 | 541 | 4,000 |
2013/11/21 | 541 | 541 | 541 | 541 | 1,000 |
2013/11/20 | 537 | 540 | 537 | 540 | 2,000 |
2013/11/19 | 537 | 541 | 537 | 541 | 8,000 |
2013/11/18 | 539 | 544 | 539 | 544 | 9,000 |
2013/11/15 | 538 | 539 | 538 | 539 | 8,000 |
2013/11/14 | 537 | 538 | 537 | 538 | 2,000 |
2013/11/13 | 536 | 536 | 536 | 536 | 2,000 |
2013/11/12 | 538 | 538 | 536 | 536 | 4,000 |
2013/11/11 | 535 | 535 | 535 | 535 | 1,000 |
2013/11/08 | 538 | 540 | 536 | 536 | 6,000 |
2013/11/07 | 540 | 540 | 538 | 538 | 2,000 |
2013/11/06 | 539 | 545 | 539 | 545 | 4,000 |
2013/11/05 | 538 | 540 | 537 | 537 | 5,000 |
2013/11/01 | 539 | 542 | 538 | 540 | 13,000 |
2013/10/31 | 540 | 542 | 540 | 542 | 3,000 |
2013/10/30 | 540 | 540 | 540 | 540 | 12,000 |
2013/10/29 | 543 | 543 | 540 | 540 | 6,000 |
2013/10/28 | 536 | 542 | 536 | 542 | 8,000 |
2013/10/25 | 535 | 536 | 535 | 536 | 3,000 |
2013/10/24 | 532 | 532 | 532 | 532 | 3,000 |
2013/10/23 | 532 | 533 | 532 | 532 | 7,000 |
2013/10/22 | 531 | 531 | 531 | 531 | 4,000 |
2013/10/21 | 528 | 531 | 528 | 531 | 4,000 |
2013/10/17 | 524 | 526 | 524 | 526 | 2,000 |
2013/10/16 | 525 | 528 | 522 | 525 | 10,000 |
2013/10/15 | 529 | 530 | 527 | 527 | 3,000 |
2013/10/11 | 524 | 532 | 524 | 529 | 20,000 |
2013/10/10 | 520 | 524 | 520 | 524 | 6,000 |
2013/10/09 | 515 | 523 | 515 | 523 | 2,000 |
2013/10/08 | 525 | 525 | 525 | 525 | 2,000 |
2013/10/07 | 524 | 525 | 524 | 524 | 8,000 |
2013/10/04 | 526 | 529 | 525 | 529 | 5,000 |
2013/10/03 | 536 | 536 | 536 | 536 | 1,000 |
2013/10/02 | 534 | 534 | 531 | 532 | 3,000 |
2013/10/01 | 539 | 539 | 539 | 539 | 1,000 |
2013/09/30 | 535 | 535 | 533 | 533 | 3,000 |
2013/09/27 | 540 | 540 | 540 | 540 | 1,000 |
2013/09/26 | 540 | 540 | 540 | 540 | 2,000 |
2013/09/25 | 540 | 540 | 537 | 537 | 4,000 |
2013/09/24 | 540 | 541 | 537 | 537 | 8,000 |
2013/09/19 | 540 | 542 | 540 | 542 | 4,000 |
2013/09/18 | 540 | 540 | 540 | 540 | 2,000 |
2013/09/17 | 541 | 541 | 541 | 541 | 1,000 |
2013/09/13 | 541 | 541 | 541 | 541 | 1,000 |
2013/09/12 | 545 | 545 | 540 | 540 | 7,000 |
2013/09/10 | 544 | 544 | 540 | 540 | 3,000 |
2013/09/09 | 540 | 545 | 540 | 542 | 15,000 |
2013/09/06 | 543 | 544 | 540 | 540 | 6,000 |
2013/09/04 | 535 | 542 | 535 | 542 | 7,000 |
2013/09/03 | 535 | 541 | 535 | 541 | 12,000 |
2013/08/29 | 535 | 535 | 535 | 535 | 1,000 |
2013/08/28 | 530 | 534 | 530 | 534 | 5,000 |
2013/08/26 | 528 | 535 | 528 | 535 | 2,000 |
2013/08/23 | 530 | 535 | 530 | 535 | 9,000 |
2013/08/22 | 538 | 540 | 538 | 540 | 2,000 |
2013/08/21 | 530 | 530 | 530 | 530 | 1,000 |
2013/08/16 | 545 | 547 | 545 | 547 | 2,000 |
2013/08/13 | 545 | 545 | 545 | 545 | 1,000 |
2013/08/12 | 548 | 548 | 530 | 540 | 4,000 |
2013/08/09 | 538 | 538 | 538 | 538 | 1,000 |
2013/08/07 | 560 | 560 | 560 | 560 | 1,000 |
2013/08/06 | 560 | 560 | 560 | 560 | 2,000 |
2013/08/05 | 560 | 560 | 560 | 560 | 1,000 |
2013/08/02 | 561 | 561 | 560 | 560 | 3,000 |
2013/08/01 | 559 | 559 | 559 | 559 | 3,000 |
2013/07/30 | 550 | 560 | 550 | 560 | 8,000 |
2013/07/29 | 561 | 561 | 561 | 561 | 1,000 |
2013/07/26 | 564 | 564 | 564 | 564 | 1,000 |
2013/07/25 | 564 | 564 | 564 | 564 | 1,000 |
2013/07/23 | 558 | 558 | 558 | 558 | 1,000 |
2013/07/22 | 554 | 560 | 554 | 556 | 3,000 |
2013/07/19 | 559 | 559 | 554 | 554 | 2,000 |
2013/07/18 | 554 | 559 | 554 | 559 | 12,000 |
2013/07/17 | 554 | 554 | 554 | 554 | 1,000 |
2013/07/16 | 548 | 548 | 548 | 548 | 11,000 |
2013/07/12 | 550 | 550 | 548 | 548 | 11,000 |
2013/07/11 | 550 | 550 | 550 | 550 | 1,000 |
2013/07/10 | 540 | 540 | 540 | 540 | 4,000 |
2013/07/09 | 535 | 535 | 535 | 535 | 2,000 |
2013/07/08 | 536 | 536 | 529 | 529 | 3,000 |
2013/07/05 | 526 | 535 | 526 | 535 | 3,000 |
2013/07/04 | 528 | 528 | 525 | 525 | 3,000 |
2013/07/03 | 529 | 532 | 529 | 532 | 3,000 |
2013/07/02 | 521 | 530 | 518 | 530 | 4,000 |
2013/07/01 | 513 | 528 | 513 | 528 | 2,000 |
2013/06/28 | 510 | 518 | 510 | 518 | 6,000 |
2013/06/27 | 510 | 519 | 504 | 509 | 8,000 |
2013/06/26 | 508 | 520 | 508 | 520 | 5,000 |
2013/06/25 | 528 | 528 | 525 | 528 | 10,000 |
2013/06/24 | 528 | 528 | 528 | 528 | 1,000 |
2013/06/21 | 530 | 530 | 530 | 530 | 1,000 |
2013/06/20 | 528 | 528 | 528 | 528 | 6,000 |
2013/06/19 | 530 | 530 | 530 | 530 | 1,000 |
2013/06/18 | 540 | 540 | 530 | 540 | 4,000 |
2013/06/17 | 545 | 545 | 530 | 530 | 2,000 |
2013/06/14 | 526 | 526 | 526 | 526 | 1,000 |
2013/06/13 | 545 | 555 | 519 | 519 | 6,000 |
2013/06/12 | 540 | 545 | 540 | 545 | 3,000 |
2013/06/11 | 548 | 548 | 544 | 544 | 4,000 |
2013/06/10 | 540 | 545 | 540 | 545 | 2,000 |
2013/06/07 | 540 | 540 | 525 | 530 | 14,000 |
2013/06/06 | 556 | 565 | 550 | 550 | 17,000 |
2013/06/05 | 571 | 571 | 571 | 571 | 1,000 |
2013/06/04 | 581 | 581 | 571 | 580 | 8,000 |
2013/06/03 | 585 | 586 | 585 | 586 | 11,000 |
2013/05/31 | 588 | 588 | 588 | 588 | 1,000 |
2013/05/30 | 605 | 610 | 586 | 586 | 9,000 |
2013/05/29 | 595 | 600 | 595 | 600 | 5,000 |
2013/05/28 | 585 | 590 | 585 | 590 | 5,000 |
2013/05/27 | 587 | 588 | 587 | 588 | 2,000 |
2013/05/24 | 592 | 605 | 586 | 586 | 15,000 |
2013/05/23 | 627 | 627 | 582 | 585 | 24,000 |
2013/05/22 | 622 | 623 | 620 | 620 | 14,000 |
2013/05/21 | 636 | 636 | 627 | 627 | 16,000 |
2013/05/20 | 657 | 657 | 638 | 642 | 41,000 |
2013/05/17 | 657 | 668 | 657 | 668 | 19,000 |
2013/05/16 | 659 | 664 | 645 | 658 | 55,000 |
2013/05/15 | 650 | 650 | 638 | 650 | 30,000 |
2013/05/14 | 634 | 638 | 634 | 638 | 11,000 |
2013/05/13 | 640 | 640 | 630 | 635 | 29,000 |
2013/05/10 | 630 | 632 | 630 | 632 | 7,000 |
2013/05/09 | 629 | 631 | 625 | 625 | 10,000 |
2013/05/08 | 624 | 630 | 623 | 623 | 11,000 |
2013/05/07 | 631 | 632 | 612 | 621 | 20,000 |
2013/05/01 | 595 | 600 | 594 | 600 | 5,000 |
2013/04/30 | 590 | 594 | 590 | 594 | 3,000 |
2013/04/26 | 592 | 592 | 590 | 590 | 15,000 |
2013/04/25 | 598 | 598 | 593 | 595 | 6,000 |
2013/04/24 | 594 | 599 | 590 | 598 | 23,000 |
2013/04/23 | 594 | 594 | 592 | 592 | 7,000 |
2013/04/22 | 597 | 598 | 593 | 594 | 7,000 |
2013/04/19 | 597 | 597 | 597 | 597 | 3,000 |
2013/04/18 | 598 | 599 | 594 | 596 | 12,000 |
2013/04/17 | 595 | 598 | 592 | 598 | 14,000 |
2013/04/16 | 604 | 604 | 585 | 590 | 8,000 |
2013/04/15 | 573 | 604 | 573 | 604 | 26,000 |
2013/04/12 | 573 | 573 | 572 | 573 | 3,000 |
2013/04/11 | 555 | 565 | 555 | 565 | 2,000 |
2013/04/10 | 550 | 550 | 549 | 549 | 4,000 |
2013/04/09 | 550 | 550 | 547 | 548 | 6,000 |
2013/04/08 | 541 | 547 | 541 | 547 | 13,000 |
2013/04/05 | 536 | 544 | 535 | 540 | 6,000 |
2013/04/04 | 538 | 538 | 534 | 534 | 4,000 |
2013/04/03 | 540 | 540 | 540 | 540 | 3,000 |
2013/04/02 | 545 | 545 | 520 | 540 | 17,000 |
2013/04/01 | 562 | 564 | 547 | 548 | 20,000 |
2013/03/29 | 560 | 564 | 558 | 561 | 17,000 |
2013/03/28 | 558 | 558 | 547 | 558 | 25,000 |
2013/03/27 | 564 | 564 | 550 | 558 | 31,000 |
2013/03/26 | 521 | 560 | 521 | 556 | 80,000 |
2013/03/25 | 506 | 513 | 505 | 513 | 12,000 |
2013/03/22 | 504 | 506 | 504 | 506 | 7,000 |
2013/03/21 | 497 | 503 | 497 | 503 | 10,000 |
2013/03/19 | 497 | 497 | 495 | 496 | 4,000 |
2013/03/18 | 494 | 494 | 494 | 494 | 2,000 |
2013/03/15 | 477 | 494 | 477 | 494 | 11,000 |
2013/03/14 | 472 | 477 | 472 | 477 | 10,000 |
2013/03/13 | 474 | 474 | 473 | 474 | 4,000 |
2013/03/12 | 470 | 473 | 470 | 473 | 4,000 |
2013/03/11 | 466 | 469 | 466 | 469 | 8,000 |
2013/03/08 | 465 | 466 | 465 | 466 | 3,000 |
2013/03/07 | 465 | 465 | 465 | 465 | 4,000 |
2013/03/06 | 464 | 464 | 461 | 461 | 2,000 |
2013/03/05 | 463 | 464 | 460 | 464 | 7,000 |
2013/03/04 | 461 | 462 | 458 | 462 | 9,000 |
2013/03/01 | 459 | 460 | 456 | 458 | 4,000 |
2013/02/28 | 453 | 458 | 453 | 458 | 10,000 |
2013/02/26 | 453 | 453 | 453 | 453 | 1,000 |
2013/02/25 | 446 | 459 | 446 | 459 | 3,000 |
2013/02/22 | 454 | 454 | 454 | 454 | 1,000 |
2013/02/21 | 459 | 459 | 459 | 459 | 1,000 |
2013/02/20 | 459 | 459 | 459 | 459 | 1,000 |
2013/02/19 | 456 | 459 | 456 | 459 | 7,000 |
2013/02/18 | 455 | 456 | 455 | 456 | 2,000 |
2013/02/15 | 455 | 455 | 450 | 452 | 12,000 |
2013/02/13 | 456 | 460 | 456 | 460 | 3,000 |
2013/02/12 | 463 | 464 | 463 | 464 | 3,000 |
2013/02/08 | 458 | 458 | 458 | 458 | 1,000 |
2013/02/07 | 458 | 463 | 458 | 463 | 3,000 |
2013/02/06 | 461 | 466 | 455 | 466 | 8,000 |
2013/02/05 | 455 | 455 | 441 | 445 | 16,000 |
2013/02/04 | 445 | 451 | 445 | 451 | 22,000 |
2013/02/01 | 444 | 445 | 444 | 444 | 8,000 |
2013/01/31 | 443 | 443 | 443 | 443 | 2,000 |
2013/01/30 | 440 | 442 | 440 | 442 | 2,000 |
2013/01/29 | 442 | 444 | 442 | 444 | 3,000 |
2013/01/28 | 440 | 445 | 440 | 441 | 3,000 |
2013/01/25 | 441 | 441 | 435 | 435 | 6,000 |
2013/01/24 | 425 | 428 | 425 | 428 | 2,000 |
2013/01/23 | 425 | 426 | 425 | 426 | 15,000 |
2013/01/22 | 425 | 425 | 424 | 425 | 16,000 |
2013/01/21 | 425 | 430 | 425 | 430 | 3,000 |
2013/01/18 | 423 | 426 | 423 | 425 | 9,000 |
2013/01/17 | 422 | 422 | 422 | 422 | 1,000 |
2013/01/16 | 424 | 424 | 421 | 423 | 5,000 |
2013/01/15 | 431 | 431 | 425 | 426 | 13,000 |
2013/01/11 | 430 | 431 | 430 | 431 | 2,000 |
2013/01/10 | 428 | 429 | 428 | 429 | 2,000 |
2013/01/09 | 425 | 427 | 425 | 427 | 4,000 |
2013/01/07 | 421 | 425 | 421 | 425 | 3,000 |
2013/01/04 | 421 | 421 | 420 | 420 | 3,000 |