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 |
|---|---|---|---|---|---|
| 2020/12/29 | 3,790 | 3,790 | 3,730 | 3,790 | 300 |
| 2020/12/28 | 3,800 | 3,800 | 3,790 | 3,790 | 300 |
| 2020/12/24 | 3,700 | 3,700 | 3,665 | 3,665 | 1,200 |
| 2020/12/23 | 3,800 | 3,800 | 3,710 | 3,710 | 500 |
| 2020/12/22 | 3,600 | 3,670 | 3,600 | 3,670 | 200 |
| 2020/12/21 | 3,650 | 3,650 | 3,650 | 3,650 | 400 |
| 2020/12/18 | 3,580 | 3,650 | 3,580 | 3,650 | 500 |
| 2020/12/17 | 3,580 | 3,580 | 3,580 | 3,580 | 400 |
| 2020/12/16 | 3,560 | 3,630 | 3,560 | 3,570 | 400 |
| 2020/12/15 | 3,610 | 3,610 | 3,510 | 3,520 | 600 |
| 2020/12/14 | 3,800 | 3,800 | 3,570 | 3,570 | 1,300 |
| 2020/12/11 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2020/12/10 | 3,565 | 3,575 | 3,565 | 3,575 | 200 |
| 2020/12/09 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2020/12/07 | 3,640 | 3,650 | 3,640 | 3,650 | 500 |
| 2020/12/04 | 3,640 | 3,640 | 3,640 | 3,640 | 200 |
| 2020/12/03 | 3,560 | 3,615 | 3,560 | 3,570 | 600 |
| 2020/11/30 | 3,600 | 3,655 | 3,570 | 3,570 | 600 |
| 2020/11/27 | 3,640 | 3,650 | 3,555 | 3,600 | 1,100 |
| 2020/11/25 | 3,700 | 3,700 | 3,650 | 3,650 | 400 |
| 2020/11/24 | 3,830 | 3,830 | 3,800 | 3,800 | 200 |
| 2020/11/20 | 3,690 | 3,690 | 3,690 | 3,690 | 200 |
| 2020/11/18 | 3,690 | 3,690 | 3,690 | 3,690 | 200 |
| 2020/11/17 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2020/11/16 | 3,720 | 3,860 | 3,720 | 3,860 | 600 |
| 2020/11/11 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2020/11/10 | 3,925 | 3,925 | 3,925 | 3,925 | 1,200 |
| 2020/11/09 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2020/11/05 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2020/11/02 | 3,960 | 3,960 | 3,950 | 3,950 | 400 |
| 2020/10/23 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2020/10/21 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2020/10/16 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2020/10/15 | 4,010 | 4,175 | 4,010 | 4,175 | 300 |
| 2020/10/13 | 3,965 | 4,025 | 3,950 | 4,020 | 1,200 |
| 2020/10/12 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2020/10/09 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2020/10/05 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2020/09/29 | 4,135 | 4,135 | 4,080 | 4,135 | 1,000 |
| 2020/09/28 | 4,160 | 4,160 | 4,155 | 4,155 | 300 |
| 2020/09/25 | 4,155 | 4,155 | 4,155 | 4,155 | 100 |
| 2020/09/23 | 4,180 | 4,180 | 4,035 | 4,035 | 500 |
| 2020/09/18 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2020/09/17 | 4,140 | 4,140 | 4,115 | 4,115 | 300 |
| 2020/09/16 | 4,180 | 4,180 | 4,135 | 4,135 | 300 |
| 2020/09/15 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2020/09/14 | 4,130 | 4,135 | 4,130 | 4,135 | 200 |
| 2020/09/11 | 4,140 | 4,140 | 4,090 | 4,130 | 600 |
| 2020/09/03 | 4,150 | 4,150 | 4,060 | 4,060 | 200 |
| 2020/09/02 | 4,100 | 4,170 | 4,030 | 4,170 | 400 |
| 2020/08/31 | 3,985 | 3,995 | 3,985 | 3,995 | 200 |
| 2020/08/26 | 3,895 | 3,950 | 3,895 | 3,950 | 400 |
| 2020/08/25 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2020/08/24 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2020/08/19 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2020/08/18 | 3,930 | 3,950 | 3,810 | 3,905 | 1,000 |
| 2020/08/17 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2020/08/13 | 3,870 | 3,870 | 3,850 | 3,850 | 200 |
| 2020/08/12 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2020/08/11 | 3,805 | 3,805 | 3,695 | 3,785 | 600 |
| 2020/08/06 | 3,735 | 3,770 | 3,730 | 3,770 | 300 |
| 2020/08/05 | 3,695 | 3,735 | 3,695 | 3,735 | 200 |
| 2020/08/03 | 3,875 | 3,875 | 3,685 | 3,685 | 400 |
| 2020/07/31 | 3,740 | 3,755 | 3,735 | 3,735 | 400 |
| 2020/07/28 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2020/07/27 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2020/07/22 | 3,735 | 3,740 | 3,735 | 3,740 | 500 |
| 2020/07/21 | 3,740 | 3,745 | 3,740 | 3,740 | 300 |
| 2020/07/20 | 3,740 | 3,810 | 3,740 | 3,740 | 400 |
| 2020/07/17 | 3,710 | 3,740 | 3,685 | 3,740 | 400 |
| 2020/07/16 | 3,650 | 3,710 | 3,650 | 3,710 | 1,100 |
| 2020/07/15 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2020/07/10 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2020/07/07 | 3,650 | 3,735 | 3,650 | 3,735 | 300 |
| 2020/07/06 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2020/07/03 | 3,620 | 3,685 | 3,600 | 3,610 | 800 |
| 2020/07/02 | 3,685 | 3,690 | 3,685 | 3,690 | 200 |
| 2020/07/01 | 3,600 | 3,625 | 3,600 | 3,615 | 400 |
| 2020/06/26 | 3,670 | 3,670 | 3,590 | 3,590 | 22,200 |
| 2020/06/25 | 3,710 | 3,740 | 3,710 | 3,740 | 200 |
| 2020/06/24 | 3,600 | 3,710 | 3,600 | 3,710 | 2,100 |
| 2020/06/23 | 3,790 | 3,790 | 3,600 | 3,600 | 1,400 |
| 2020/06/19 | 3,700 | 3,865 | 3,700 | 3,860 | 3,900 |
| 2020/06/18 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2020/06/16 | 4,160 | 4,260 | 3,985 | 3,990 | 900 |
| 2020/06/15 | 4,350 | 4,350 | 3,950 | 3,950 | 5,900 |
| 2020/06/12 | 3,760 | 3,985 | 3,385 | 3,650 | 2,300 |
| 2020/06/11 | 3,870 | 4,220 | 3,790 | 3,945 | 1,600 |
| 2020/06/10 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2020/06/09 | 3,590 | 3,590 | 3,520 | 3,580 | 500 |
| 2020/06/08 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2020/06/05 | 3,490 | 3,540 | 3,450 | 3,540 | 1,900 |
| 2020/06/04 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2020/06/02 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2020/06/01 | 3,380 | 3,380 | 3,380 | 3,380 | 200 |
| 2020/05/29 | 3,390 | 3,390 | 3,320 | 3,345 | 600 |
| 2020/05/28 | 3,380 | 3,380 | 3,320 | 3,320 | 700 |
| 2020/05/27 | 3,390 | 3,510 | 3,390 | 3,510 | 600 |
| 2020/05/26 | 3,400 | 3,400 | 3,355 | 3,390 | 500 |
| 2020/05/25 | 3,435 | 3,435 | 3,365 | 3,365 | 200 |
| 2020/05/21 | 3,300 | 3,300 | 3,295 | 3,295 | 400 |
| 2020/05/20 | 3,505 | 3,505 | 3,240 | 3,240 | 400 |
| 2020/05/19 | 3,200 | 3,295 | 3,200 | 3,295 | 900 |
| 2020/05/15 | 3,200 | 3,260 | 3,155 | 3,155 | 900 |
| 2020/05/14 | 3,300 | 3,300 | 3,160 | 3,170 | 1,200 |
| 2020/05/13 | 3,305 | 3,330 | 3,305 | 3,325 | 600 |
| 2020/05/12 | 3,315 | 3,315 | 3,315 | 3,315 | 600 |
| 2020/05/11 | 3,225 | 3,455 | 3,225 | 3,315 | 400 |
| 2020/05/08 | 3,160 | 3,230 | 3,160 | 3,225 | 400 |
| 2020/05/07 | 3,100 | 3,130 | 3,100 | 3,130 | 700 |
| 2020/05/01 | 3,250 | 3,250 | 3,130 | 3,130 | 800 |
| 2020/04/30 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2020/04/28 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2020/04/27 | 3,230 | 3,245 | 3,200 | 3,245 | 300 |
| 2020/04/24 | 3,170 | 3,235 | 3,170 | 3,230 | 500 |
| 2020/04/23 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2020/04/22 | 3,170 | 3,240 | 3,170 | 3,240 | 200 |
| 2020/04/21 | 3,340 | 3,380 | 3,100 | 3,240 | 1,200 |
| 2020/04/20 | 3,315 | 3,315 | 3,300 | 3,300 | 700 |
| 2020/04/17 | 3,205 | 3,385 | 3,205 | 3,385 | 400 |
| 2020/04/16 | 3,040 | 3,255 | 2,995 | 3,255 | 300 |
| 2020/04/14 | 2,938 | 2,988 | 2,938 | 2,988 | 500 |
| 2020/04/10 | 2,925 | 2,925 | 2,925 | 2,925 | 100 |
| 2020/04/08 | 2,926 | 2,926 | 2,925 | 2,925 | 4,500 |
| 2020/04/07 | 2,910 | 2,925 | 2,910 | 2,925 | 800 |
| 2020/04/06 | 2,860 | 2,905 | 2,850 | 2,880 | 900 |
| 2020/04/03 | 2,911 | 2,911 | 2,910 | 2,910 | 200 |
| 2020/04/02 | 2,930 | 2,930 | 2,910 | 2,910 | 600 |
| 2020/04/01 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2020/03/31 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/03/30 | 3,140 | 3,140 | 3,140 | 3,140 | 400 |
| 2020/03/26 | 3,215 | 3,215 | 3,145 | 3,145 | 500 |
| 2020/03/25 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2020/03/24 | 3,140 | 3,140 | 3,140 | 3,140 | 200 |
| 2020/03/23 | 3,140 | 3,200 | 3,140 | 3,200 | 200 |
| 2020/03/16 | 3,700 | 3,700 | 3,700 | 3,700 | 800 |
| 2020/03/12 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2020/03/10 | 3,785 | 3,825 | 3,770 | 3,770 | 900 |
| 2020/03/06 | 4,420 | 4,435 | 4,290 | 4,290 | 3,100 |
| 2020/02/28 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2020/02/27 | 4,585 | 4,600 | 4,585 | 4,600 | 500 |
| 2020/02/25 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2020/02/10 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2020/01/27 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2020/01/24 | 4,780 | 4,885 | 4,780 | 4,845 | 500 |
| 2020/01/21 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2020/01/20 | 4,775 | 4,780 | 4,775 | 4,780 | 300 |
| 2020/01/17 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2020/01/14 | 4,890 | 4,890 | 4,890 | 4,890 | 200 |
| 2020/01/10 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2020/01/09 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |