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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,810 | 6,040 | 5,810 | 6,030 | 2,700 |
| 2021/12/29 | 5,760 | 5,910 | 5,760 | 5,840 | 2,600 |
| 2021/12/28 | 5,680 | 5,760 | 5,590 | 5,760 | 1,700 |
| 2021/12/27 | 5,700 | 5,700 | 5,590 | 5,590 | 2,600 |
| 2021/12/24 | 5,710 | 5,760 | 5,690 | 5,760 | 1,300 |
| 2021/12/23 | 5,690 | 5,760 | 5,660 | 5,710 | 4,200 |
| 2021/12/22 | 5,480 | 5,580 | 5,470 | 5,490 | 700 |
| 2021/12/21 | 5,510 | 5,520 | 5,370 | 5,450 | 2,900 |
| 2021/12/20 | 5,750 | 5,750 | 5,400 | 5,450 | 5,900 |
| 2021/12/17 | 5,720 | 5,770 | 5,660 | 5,670 | 2,200 |
| 2021/12/16 | 5,630 | 5,800 | 5,560 | 5,570 | 3,600 |
| 2021/12/15 | 5,560 | 5,660 | 5,420 | 5,430 | 6,700 |
| 2021/12/14 | 5,840 | 5,860 | 5,540 | 5,650 | 2,800 |
| 2021/12/13 | 5,940 | 6,150 | 5,940 | 5,940 | 5,100 |
| 2021/12/10 | 5,500 | 5,750 | 5,500 | 5,750 | 3,100 |
| 2021/12/09 | 5,430 | 5,520 | 5,380 | 5,520 | 1,200 |
| 2021/12/08 | 5,360 | 5,500 | 5,320 | 5,430 | 2,100 |
| 2021/12/07 | 5,360 | 5,360 | 5,270 | 5,330 | 1,500 |
| 2021/12/06 | 5,350 | 5,350 | 5,220 | 5,300 | 900 |
| 2021/12/03 | 5,220 | 5,300 | 5,180 | 5,300 | 400 |
| 2021/12/02 | 5,290 | 5,320 | 5,180 | 5,210 | 1,600 |
| 2021/12/01 | 5,320 | 5,440 | 5,320 | 5,400 | 1,200 |
| 2021/11/30 | 5,330 | 5,340 | 5,290 | 5,290 | 900 |
| 2021/11/29 | 5,490 | 5,490 | 5,280 | 5,280 | 2,500 |
| 2021/11/26 | 5,710 | 5,770 | 5,570 | 5,570 | 2,200 |
| 2021/11/25 | 5,820 | 5,850 | 5,740 | 5,780 | 1,600 |
| 2021/11/24 | 5,980 | 5,980 | 5,800 | 5,810 | 900 |
| 2021/11/22 | 5,830 | 5,910 | 5,820 | 5,820 | 1,800 |
| 2021/11/19 | 5,900 | 6,100 | 5,670 | 5,800 | 4,300 |
| 2021/11/18 | 5,600 | 5,920 | 5,520 | 5,900 | 12,400 |
| 2021/11/17 | 5,340 | 5,340 | 5,280 | 5,280 | 700 |
| 2021/11/16 | 5,270 | 5,420 | 5,250 | 5,250 | 1,200 |
| 2021/11/15 | 5,400 | 5,500 | 5,230 | 5,250 | 2,800 |
| 2021/11/12 | 5,410 | 5,510 | 5,410 | 5,500 | 1,500 |
| 2021/11/11 | 5,200 | 5,220 | 5,120 | 5,170 | 1,200 |
| 2021/11/10 | 5,300 | 5,410 | 5,200 | 5,230 | 2,200 |
| 2021/11/09 | 5,580 | 5,690 | 5,270 | 5,300 | 6,100 |
| 2021/11/08 | 6,200 | 6,700 | 5,420 | 5,550 | 25,300 |
| 2021/11/05 | 5,470 | 5,700 | 5,250 | 5,700 | 10,000 |
| 2021/11/04 | 4,605 | 4,995 | 4,600 | 4,995 | 7,200 |
| 2021/11/02 | 4,555 | 4,555 | 4,490 | 4,535 | 400 |
| 2021/11/01 | 4,545 | 4,580 | 4,545 | 4,580 | 500 |
| 2021/10/29 | 4,500 | 4,500 | 4,480 | 4,480 | 24,700 |
| 2021/10/28 | 4,570 | 4,570 | 4,500 | 4,500 | 400 |
| 2021/10/27 | 4,600 | 4,600 | 4,595 | 4,600 | 700 |
| 2021/10/26 | 4,590 | 4,595 | 4,585 | 4,585 | 300 |
| 2021/10/25 | 4,555 | 4,555 | 4,500 | 4,500 | 600 |
| 2021/10/22 | 4,655 | 4,655 | 4,575 | 4,575 | 600 |
| 2021/10/21 | 4,795 | 4,795 | 4,655 | 4,655 | 300 |
| 2021/10/20 | 4,700 | 4,790 | 4,700 | 4,770 | 500 |
| 2021/10/18 | 4,650 | 4,650 | 4,585 | 4,650 | 1,500 |
| 2021/10/15 | 4,560 | 4,660 | 4,510 | 4,605 | 2,600 |
| 2021/10/14 | 4,645 | 4,655 | 4,580 | 4,600 | 700 |
| 2021/10/13 | 4,640 | 4,645 | 4,580 | 4,580 | 600 |
| 2021/10/11 | 4,680 | 4,710 | 4,290 | 4,710 | 7,700 |
| 2021/10/08 | 4,700 | 4,700 | 4,630 | 4,660 | 300 |
| 2021/10/07 | 4,610 | 4,640 | 4,610 | 4,640 | 200 |
| 2021/10/06 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2021/10/05 | 4,640 | 4,640 | 4,570 | 4,640 | 500 |
| 2021/10/04 | 4,780 | 4,780 | 4,640 | 4,640 | 700 |
| 2021/10/01 | 4,850 | 4,850 | 4,695 | 4,755 | 1,100 |
| 2021/09/30 | 5,000 | 5,000 | 4,850 | 4,945 | 900 |
| 2021/09/29 | 4,810 | 4,875 | 4,630 | 4,875 | 2,100 |
| 2021/09/28 | 4,940 | 4,950 | 4,880 | 4,920 | 2,400 |
| 2021/09/27 | 4,765 | 4,840 | 4,730 | 4,730 | 1,500 |
| 2021/09/24 | 5,170 | 5,170 | 4,675 | 4,710 | 4,000 |
| 2021/09/22 | 5,210 | 5,550 | 4,850 | 4,855 | 8,500 |
| 2021/09/21 | 4,410 | 5,200 | 4,410 | 5,010 | 12,100 |
| 2021/09/17 | 4,525 | 4,525 | 4,400 | 4,500 | 3,800 |
| 2021/09/16 | 4,800 | 4,800 | 4,455 | 4,455 | 1,800 |
| 2021/09/15 | 4,315 | 4,720 | 4,315 | 4,700 | 1,700 |
| 2021/09/14 | 4,395 | 4,415 | 4,305 | 4,305 | 600 |
| 2021/09/13 | 4,285 | 4,425 | 4,285 | 4,395 | 400 |
| 2021/09/10 | 4,255 | 4,255 | 4,220 | 4,235 | 700 |
| 2021/09/09 | 4,230 | 4,260 | 4,215 | 4,220 | 900 |
| 2021/09/08 | 4,225 | 4,225 | 4,150 | 4,225 | 1,800 |
| 2021/09/07 | 4,265 | 4,315 | 4,245 | 4,280 | 1,200 |
| 2021/09/06 | 4,320 | 4,320 | 4,320 | 4,320 | 500 |
| 2021/09/03 | 4,360 | 4,390 | 4,280 | 4,280 | 1,700 |
| 2021/09/02 | 4,280 | 4,395 | 4,280 | 4,360 | 2,900 |
| 2021/09/01 | 4,195 | 4,265 | 4,195 | 4,265 | 400 |
| 2021/08/31 | 4,050 | 4,125 | 4,025 | 4,125 | 1,700 |
| 2021/08/30 | 4,050 | 4,050 | 4,000 | 4,000 | 1,100 |
| 2021/08/27 | 4,010 | 4,065 | 3,965 | 4,065 | 1,600 |
| 2021/08/26 | 3,995 | 4,070 | 3,995 | 4,070 | 400 |
| 2021/08/25 | 4,015 | 4,050 | 4,000 | 4,000 | 300 |
| 2021/08/24 | 3,930 | 4,020 | 3,930 | 4,020 | 800 |
| 2021/08/23 | 3,960 | 3,960 | 3,920 | 3,925 | 800 |
| 2021/08/20 | 4,000 | 4,000 | 3,970 | 4,000 | 400 |
| 2021/08/19 | 3,980 | 4,030 | 3,975 | 4,010 | 800 |
| 2021/08/18 | 4,100 | 4,100 | 4,030 | 4,030 | 600 |
| 2021/08/17 | 4,230 | 4,230 | 4,045 | 4,100 | 1,100 |
| 2021/08/16 | 4,300 | 4,445 | 4,280 | 4,300 | 2,500 |
| 2021/08/13 | 4,180 | 4,250 | 4,180 | 4,250 | 700 |
| 2021/08/12 | 4,130 | 4,170 | 4,105 | 4,170 | 2,500 |
| 2021/08/11 | 4,290 | 4,290 | 4,075 | 4,130 | 2,200 |
| 2021/08/10 | 4,370 | 4,440 | 4,065 | 4,290 | 7,400 |
| 2021/08/06 | 4,450 | 4,450 | 3,935 | 4,160 | 9,700 |
| 2021/08/05 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2021/08/04 | 3,720 | 3,720 | 3,720 | 3,720 | 300 |
| 2021/08/03 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2021/08/02 | 3,740 | 3,750 | 3,740 | 3,750 | 200 |
| 2021/07/30 | 3,750 | 3,750 | 3,720 | 3,720 | 200 |
| 2021/07/29 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2021/07/28 | 3,750 | 3,750 | 3,750 | 3,750 | 1,900 |
| 2021/07/27 | 3,750 | 3,750 | 3,750 | 3,750 | 800 |
| 2021/07/26 | 3,750 | 3,750 | 3,750 | 3,750 | 1,900 |
| 2021/07/21 | 3,800 | 3,800 | 3,750 | 3,750 | 400 |
| 2021/07/20 | 3,795 | 3,800 | 3,795 | 3,800 | 200 |
| 2021/07/16 | 3,825 | 3,830 | 3,825 | 3,830 | 400 |
| 2021/07/14 | 3,895 | 3,895 | 3,800 | 3,800 | 300 |
| 2021/07/13 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2021/07/09 | 3,905 | 3,905 | 3,855 | 3,855 | 300 |
| 2021/07/05 | 3,960 | 3,960 | 3,905 | 3,905 | 200 |
| 2021/07/02 | 3,900 | 3,945 | 3,900 | 3,945 | 300 |
| 2021/07/01 | 3,835 | 3,905 | 3,835 | 3,905 | 300 |
| 2021/06/30 | 3,900 | 3,900 | 3,900 | 3,900 | 500 |
| 2021/06/28 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2021/06/25 | 3,970 | 3,970 | 3,900 | 3,940 | 600 |
| 2021/06/23 | 3,930 | 3,930 | 3,930 | 3,930 | 500 |
| 2021/06/18 | 3,815 | 3,885 | 3,815 | 3,860 | 300 |
| 2021/06/17 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2021/06/15 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2021/06/14 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/06/10 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/06/09 | 3,820 | 3,890 | 3,820 | 3,890 | 200 |
| 2021/06/08 | 3,800 | 3,820 | 3,800 | 3,820 | 200 |
| 2021/06/07 | 3,860 | 3,860 | 3,850 | 3,850 | 400 |
| 2021/06/04 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2021/06/03 | 3,790 | 3,790 | 3,790 | 3,790 | 700 |
| 2021/06/02 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2021/05/31 | 3,725 | 3,725 | 3,725 | 3,725 | 100 |
| 2021/05/28 | 3,800 | 3,815 | 3,715 | 3,715 | 700 |
| 2021/05/27 | 3,800 | 3,800 | 3,745 | 3,745 | 500 |
| 2021/05/26 | 3,815 | 3,815 | 3,800 | 3,800 | 400 |
| 2021/05/25 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2021/05/21 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2021/05/20 | 3,815 | 3,900 | 3,815 | 3,900 | 200 |
| 2021/05/19 | 3,990 | 3,990 | 3,970 | 3,970 | 400 |
| 2021/05/18 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2021/05/14 | 3,890 | 3,890 | 3,850 | 3,850 | 600 |
| 2021/05/13 | 3,860 | 3,890 | 3,860 | 3,890 | 200 |
| 2021/05/12 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2021/05/11 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2021/05/10 | 3,860 | 3,920 | 3,850 | 3,875 | 2,200 |
| 2021/05/07 | 3,850 | 3,860 | 3,850 | 3,860 | 900 |
| 2021/05/06 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2021/04/30 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2021/04/28 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
| 2021/04/27 | 3,805 | 3,825 | 3,805 | 3,825 | 200 |
| 2021/04/26 | 3,820 | 3,820 | 3,820 | 3,820 | 400 |
| 2021/04/21 | 3,810 | 3,835 | 3,810 | 3,835 | 200 |
| 2021/04/20 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2021/04/19 | 3,805 | 3,840 | 3,805 | 3,840 | 400 |
| 2021/04/14 | 3,865 | 3,870 | 3,860 | 3,860 | 300 |
| 2021/04/13 | 3,825 | 3,830 | 3,825 | 3,830 | 300 |
| 2021/04/09 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2021/04/08 | 3,860 | 3,860 | 3,800 | 3,845 | 900 |
| 2021/04/07 | 3,855 | 3,860 | 3,855 | 3,860 | 300 |
| 2021/04/06 | 3,850 | 3,900 | 3,840 | 3,895 | 1,100 |
| 2021/04/02 | 3,850 | 3,870 | 3,835 | 3,870 | 600 |
| 2021/04/01 | 3,850 | 3,870 | 3,850 | 3,855 | 500 |
| 2021/03/31 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/03/30 | 3,950 | 3,950 | 3,870 | 3,900 | 700 |
| 2021/03/29 | 3,930 | 3,990 | 3,930 | 3,990 | 600 |
| 2021/03/26 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2021/03/25 | 3,875 | 3,875 | 3,810 | 3,810 | 200 |
| 2021/03/24 | 3,885 | 3,885 | 3,885 | 3,885 | 200 |
| 2021/03/23 | 3,885 | 3,895 | 3,885 | 3,895 | 500 |
| 2021/03/22 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 2021/03/19 | 3,800 | 3,840 | 3,780 | 3,840 | 400 |
| 2021/03/18 | 3,820 | 3,820 | 3,800 | 3,800 | 600 |
| 2021/03/17 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2021/03/16 | 3,790 | 3,795 | 3,710 | 3,785 | 900 |
| 2021/03/15 | 3,755 | 3,800 | 3,755 | 3,800 | 400 |
| 2021/03/12 | 3,750 | 3,755 | 3,750 | 3,755 | 300 |
| 2021/03/11 | 3,735 | 3,745 | 3,735 | 3,745 | 200 |
| 2021/03/10 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2021/03/09 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2021/03/04 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2021/03/02 | 3,750 | 3,750 | 3,705 | 3,705 | 400 |
| 2021/03/01 | 3,730 | 3,730 | 3,665 | 3,700 | 400 |
| 2021/02/26 | 3,665 | 3,750 | 3,665 | 3,750 | 1,900 |
| 2021/02/25 | 3,705 | 3,835 | 3,705 | 3,835 | 1,200 |
| 2021/02/22 | 3,760 | 3,800 | 3,750 | 3,800 | 900 |
| 2021/02/18 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2021/02/17 | 3,770 | 3,800 | 3,755 | 3,800 | 400 |
| 2021/02/16 | 3,800 | 3,840 | 3,780 | 3,840 | 1,200 |
| 2021/02/15 | 3,850 | 3,900 | 3,800 | 3,800 | 1,300 |
| 2021/02/12 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 2021/02/09 | 3,800 | 3,850 | 3,760 | 3,850 | 1,100 |
| 2021/02/08 | 3,800 | 3,800 | 3,800 | 3,800 | 400 |
| 2021/02/05 | 3,875 | 3,875 | 3,800 | 3,800 | 1,000 |
| 2021/02/04 | 3,800 | 3,805 | 3,800 | 3,805 | 600 |
| 2021/02/03 | 3,765 | 3,920 | 3,765 | 3,920 | 1,000 |
| 2021/02/02 | 3,730 | 3,770 | 3,730 | 3,770 | 200 |
| 2021/02/01 | 3,730 | 3,775 | 3,730 | 3,750 | 500 |
| 2021/01/29 | 3,730 | 3,780 | 3,690 | 3,690 | 800 |
| 2021/01/28 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2021/01/27 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2021/01/26 | 3,795 | 3,800 | 3,795 | 3,800 | 200 |
| 2021/01/25 | 3,795 | 3,800 | 3,795 | 3,800 | 1,200 |
| 2021/01/22 | 3,725 | 3,795 | 3,725 | 3,795 | 200 |
| 2021/01/21 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2021/01/20 | 3,800 | 3,800 | 3,795 | 3,795 | 200 |
| 2021/01/15 | 3,800 | 3,800 | 3,795 | 3,795 | 400 |
| 2021/01/14 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2021/01/13 | 3,800 | 3,835 | 3,800 | 3,835 | 400 |
| 2021/01/12 | 3,840 | 3,840 | 3,830 | 3,830 | 400 |
| 2021/01/08 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2021/01/07 | 3,795 | 3,800 | 3,795 | 3,800 | 700 |
| 2021/01/05 | 3,700 | 3,700 | 3,695 | 3,695 | 300 |
| 2021/01/04 | 3,735 | 3,750 | 3,735 | 3,750 | 200 |