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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,200 | 5,220 | 5,180 | 5,220 | 500 |
| 2022/12/29 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2022/12/26 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2022/12/23 | 5,010 | 5,010 | 5,010 | 5,010 | 300 |
| 2022/12/21 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2022/12/20 | 5,120 | 5,150 | 5,000 | 5,000 | 800 |
| 2022/12/19 | 5,230 | 5,230 | 5,230 | 5,230 | 100 |
| 2022/12/16 | 5,110 | 5,180 | 5,110 | 5,180 | 300 |
| 2022/12/15 | 5,200 | 5,200 | 5,120 | 5,120 | 300 |
| 2022/12/12 | 5,130 | 5,130 | 5,130 | 5,130 | 300 |
| 2022/12/09 | 5,130 | 5,130 | 5,130 | 5,130 | 100 |
| 2022/12/08 | 5,150 | 5,150 | 5,080 | 5,130 | 500 |
| 2022/12/05 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 2022/12/02 | 5,260 | 5,260 | 5,150 | 5,150 | 800 |
| 2022/12/01 | 5,250 | 5,260 | 5,250 | 5,260 | 400 |
| 2022/11/30 | 5,340 | 5,490 | 5,340 | 5,360 | 1,100 |
| 2022/11/29 | 5,280 | 5,280 | 5,240 | 5,240 | 200 |
| 2022/11/28 | 5,250 | 5,280 | 5,250 | 5,280 | 200 |
| 2022/11/22 | 5,400 | 5,400 | 5,350 | 5,350 | 200 |
| 2022/11/21 | 5,220 | 5,220 | 5,200 | 5,200 | 200 |
| 2022/11/17 | 5,210 | 5,300 | 5,210 | 5,260 | 900 |
| 2022/11/16 | 5,110 | 5,120 | 5,110 | 5,120 | 500 |
| 2022/11/15 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2022/11/14 | 5,230 | 5,260 | 5,050 | 5,050 | 1,400 |
| 2022/11/10 | 5,260 | 5,450 | 5,230 | 5,230 | 1,500 |
| 2022/11/09 | 5,450 | 5,450 | 5,260 | 5,360 | 1,800 |
| 2022/11/08 | 5,580 | 5,680 | 5,150 | 5,430 | 11,100 |
| 2022/11/07 | 5,450 | 5,480 | 5,200 | 5,480 | 4,500 |
| 2022/11/04 | 4,950 | 4,950 | 4,775 | 4,780 | 3,800 |
| 2022/11/02 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2022/11/01 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2022/10/26 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2022/10/25 | 4,865 | 4,865 | 4,865 | 4,865 | 200 |
| 2022/10/19 | 4,790 | 4,790 | 4,720 | 4,785 | 300 |
| 2022/10/14 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2022/10/13 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2022/10/12 | 4,630 | 4,710 | 4,630 | 4,700 | 800 |
| 2022/10/06 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2022/10/03 | 4,395 | 4,400 | 4,395 | 4,400 | 600 |
| 2022/09/30 | 4,400 | 4,400 | 4,400 | 4,400 | 24,600 |
| 2022/09/27 | 4,450 | 4,500 | 4,450 | 4,500 | 200 |
| 2022/09/26 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2022/09/22 | 4,630 | 4,660 | 4,630 | 4,660 | 500 |
| 2022/09/20 | 4,655 | 4,655 | 4,655 | 4,655 | 300 |
| 2022/09/16 | 4,550 | 4,580 | 4,545 | 4,550 | 1,200 |
| 2022/09/15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2022/09/14 | 4,500 | 4,500 | 4,500 | 4,500 | 500 |
| 2022/09/12 | 4,500 | 4,650 | 4,500 | 4,600 | 1,200 |
| 2022/09/08 | 4,360 | 4,360 | 4,360 | 4,360 | 500 |
| 2022/09/07 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2022/09/06 | 4,305 | 4,305 | 4,305 | 4,305 | 200 |
| 2022/09/02 | 4,375 | 4,375 | 4,350 | 4,370 | 300 |
| 2022/09/01 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2022/08/31 | 4,355 | 4,355 | 4,355 | 4,355 | 100 |
| 2022/08/30 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2022/08/29 | 4,350 | 4,360 | 4,300 | 4,350 | 700 |
| 2022/08/26 | 4,400 | 4,475 | 4,350 | 4,450 | 500 |
| 2022/08/24 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
| 2022/08/22 | 4,360 | 4,400 | 4,350 | 4,400 | 500 |
| 2022/08/18 | 4,430 | 4,430 | 4,430 | 4,430 | 100 |
| 2022/08/17 | 4,550 | 4,550 | 4,500 | 4,500 | 300 |
| 2022/08/16 | 4,650 | 4,650 | 4,550 | 4,550 | 700 |
| 2022/08/15 | 4,605 | 4,720 | 4,605 | 4,650 | 1,500 |
| 2022/08/12 | 4,300 | 4,395 | 4,240 | 4,395 | 1,700 |
| 2022/08/10 | 4,310 | 4,315 | 4,300 | 4,300 | 1,000 |
| 2022/08/09 | 4,230 | 4,350 | 4,160 | 4,230 | 3,000 |
| 2022/08/08 | 4,280 | 4,370 | 4,230 | 4,240 | 5,500 |
| 2022/08/05 | 3,940 | 4,090 | 3,940 | 4,070 | 4,300 |
| 2022/08/04 | 3,945 | 3,965 | 3,945 | 3,945 | 1,600 |
| 2022/08/03 | 3,930 | 3,950 | 3,930 | 3,935 | 500 |
| 2022/08/02 | 3,880 | 3,930 | 3,880 | 3,930 | 400 |
| 2022/08/01 | 3,990 | 4,000 | 3,910 | 3,910 | 700 |
| 2022/07/29 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2022/07/26 | 3,960 | 3,970 | 3,955 | 3,965 | 1,700 |
| 2022/07/25 | 4,000 | 4,000 | 3,985 | 3,985 | 300 |
| 2022/07/22 | 3,960 | 4,000 | 3,960 | 4,000 | 200 |
| 2022/07/21 | 3,940 | 4,020 | 3,940 | 4,020 | 700 |
| 2022/07/20 | 4,000 | 4,000 | 3,980 | 3,980 | 200 |
| 2022/07/19 | 4,000 | 4,000 | 3,965 | 3,990 | 300 |
| 2022/07/15 | 3,955 | 3,955 | 3,955 | 3,955 | 100 |
| 2022/07/12 | 3,980 | 3,985 | 3,965 | 3,985 | 300 |
| 2022/07/11 | 4,005 | 4,005 | 4,005 | 4,005 | 300 |
| 2022/07/07 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/07/06 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
| 2022/07/05 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/07/04 | 3,990 | 4,000 | 3,990 | 4,000 | 200 |
| 2022/07/01 | 3,980 | 4,030 | 3,980 | 3,990 | 500 |
| 2022/06/30 | 4,000 | 4,000 | 3,860 | 3,960 | 1,200 |
| 2022/06/28 | 4,030 | 4,030 | 4,010 | 4,010 | 700 |
| 2022/06/27 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2022/06/24 | 4,040 | 4,040 | 4,000 | 4,000 | 700 |
| 2022/06/23 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2022/06/22 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2022/06/21 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2022/06/20 | 3,970 | 3,975 | 3,970 | 3,975 | 500 |
| 2022/06/17 | 3,980 | 3,980 | 3,960 | 3,980 | 1,000 |
| 2022/06/16 | 4,005 | 4,010 | 4,005 | 4,010 | 600 |
| 2022/06/15 | 4,000 | 4,010 | 4,000 | 4,010 | 200 |
| 2022/06/13 | 4,005 | 4,020 | 4,000 | 4,000 | 700 |
| 2022/06/10 | 4,060 | 4,060 | 4,015 | 4,040 | 1,000 |
| 2022/06/09 | 4,040 | 4,060 | 4,040 | 4,040 | 1,500 |
| 2022/06/08 | 4,020 | 4,030 | 3,990 | 4,020 | 2,300 |
| 2022/06/07 | 4,000 | 4,000 | 3,995 | 3,995 | 200 |
| 2022/06/06 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 2022/06/03 | 4,020 | 4,020 | 4,015 | 4,015 | 900 |
| 2022/06/02 | 3,990 | 4,000 | 3,970 | 4,000 | 600 |
| 2022/05/31 | 3,995 | 3,995 | 3,990 | 3,990 | 200 |
| 2022/05/30 | 4,110 | 4,110 | 3,970 | 3,970 | 1,300 |
| 2022/05/27 | 4,005 | 4,005 | 3,965 | 3,970 | 2,000 |
| 2022/05/26 | 3,985 | 4,000 | 3,985 | 3,990 | 600 |
| 2022/05/25 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2022/05/24 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2022/05/23 | 4,005 | 4,060 | 4,005 | 4,050 | 600 |
| 2022/05/20 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2022/05/19 | 4,075 | 4,075 | 4,070 | 4,070 | 300 |
| 2022/05/18 | 4,070 | 4,075 | 4,070 | 4,075 | 200 |
| 2022/05/17 | 4,095 | 4,095 | 4,000 | 4,000 | 800 |
| 2022/05/16 | 4,115 | 4,115 | 4,025 | 4,025 | 1,200 |
| 2022/05/13 | 4,160 | 4,185 | 4,080 | 4,115 | 900 |
| 2022/05/12 | 4,210 | 4,230 | 4,070 | 4,090 | 2,000 |
| 2022/05/11 | 4,010 | 4,310 | 4,010 | 4,210 | 13,300 |
| 2022/05/10 | 5,130 | 5,170 | 4,965 | 5,010 | 700 |
| 2022/05/09 | 5,090 | 5,270 | 5,090 | 5,200 | 1,000 |
| 2022/05/06 | 4,930 | 5,100 | 4,930 | 5,090 | 1,000 |
| 2022/05/02 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2022/04/27 | 4,835 | 4,900 | 4,835 | 4,900 | 500 |
| 2022/04/26 | 4,835 | 4,905 | 4,835 | 4,905 | 200 |
| 2022/04/25 | 4,935 | 4,935 | 4,905 | 4,905 | 800 |
| 2022/04/22 | 4,900 | 4,935 | 4,900 | 4,935 | 400 |
| 2022/04/19 | 4,970 | 4,970 | 4,970 | 4,970 | 200 |
| 2022/04/18 | 4,915 | 5,070 | 4,915 | 5,070 | 300 |
| 2022/04/15 | 5,000 | 5,000 | 4,900 | 4,900 | 400 |
| 2022/04/14 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2022/04/13 | 5,100 | 5,100 | 5,080 | 5,080 | 300 |
| 2022/04/11 | 5,090 | 5,090 | 5,090 | 5,090 | 200 |
| 2022/04/06 | 5,200 | 5,200 | 5,160 | 5,160 | 300 |
| 2022/04/05 | 5,270 | 5,270 | 5,260 | 5,260 | 200 |
| 2022/04/04 | 5,250 | 5,250 | 5,150 | 5,190 | 600 |
| 2022/04/01 | 5,290 | 5,290 | 5,250 | 5,280 | 300 |
| 2022/03/30 | 5,330 | 5,390 | 5,290 | 5,390 | 700 |
| 2022/03/29 | 5,300 | 5,340 | 5,300 | 5,340 | 200 |
| 2022/03/28 | 5,370 | 5,370 | 5,250 | 5,250 | 500 |
| 2022/03/25 | 5,390 | 5,400 | 5,390 | 5,400 | 900 |
| 2022/03/24 | 5,380 | 5,390 | 5,380 | 5,390 | 400 |
| 2022/03/23 | 5,300 | 5,350 | 5,250 | 5,350 | 1,300 |
| 2022/03/22 | 5,040 | 5,300 | 5,040 | 5,300 | 1,400 |
| 2022/03/18 | 5,070 | 5,090 | 5,000 | 5,000 | 600 |
| 2022/03/17 | 4,995 | 5,060 | 4,995 | 5,060 | 600 |
| 2022/03/16 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2022/03/15 | 4,850 | 4,850 | 4,820 | 4,820 | 500 |
| 2022/03/14 | 4,780 | 4,870 | 4,780 | 4,870 | 1,300 |
| 2022/03/11 | 4,990 | 4,990 | 4,990 | 4,990 | 300 |
| 2022/03/10 | 4,940 | 4,940 | 4,900 | 4,930 | 500 |
| 2022/03/09 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 2022/03/08 | 4,995 | 4,995 | 4,980 | 4,980 | 700 |
| 2022/03/07 | 5,060 | 5,060 | 5,000 | 5,000 | 600 |
| 2022/03/04 | 5,000 | 5,090 | 5,000 | 5,080 | 1,100 |
| 2022/03/03 | 4,980 | 4,990 | 4,980 | 4,980 | 600 |
| 2022/03/02 | 4,800 | 4,995 | 4,800 | 4,965 | 1,400 |
| 2022/03/01 | 4,795 | 4,845 | 4,795 | 4,835 | 600 |
| 2022/02/28 | 4,715 | 4,780 | 4,715 | 4,750 | 700 |
| 2022/02/25 | 4,860 | 4,860 | 4,710 | 4,715 | 2,300 |
| 2022/02/24 | 4,950 | 4,950 | 4,850 | 4,855 | 1,200 |
| 2022/02/22 | 4,995 | 4,995 | 4,950 | 4,950 | 400 |
| 2022/02/21 | 4,990 | 4,995 | 4,990 | 4,995 | 200 |
| 2022/02/17 | 5,020 | 5,020 | 4,990 | 4,990 | 500 |
| 2022/02/15 | 5,090 | 5,090 | 4,990 | 4,990 | 1,300 |
| 2022/02/14 | 5,160 | 5,190 | 5,030 | 5,030 | 2,000 |
| 2022/02/10 | 5,170 | 5,240 | 5,150 | 5,190 | 1,300 |
| 2022/02/09 | 4,980 | 5,150 | 4,950 | 5,100 | 3,300 |
| 2022/02/08 | 5,140 | 5,150 | 4,975 | 4,990 | 3,000 |
| 2022/02/07 | 5,290 | 5,340 | 5,120 | 5,140 | 8,900 |
| 2022/02/04 | 5,470 | 5,990 | 5,470 | 5,990 | 5,800 |
| 2022/02/03 | 5,680 | 5,680 | 5,670 | 5,670 | 200 |
| 2022/02/02 | 5,530 | 5,770 | 5,530 | 5,600 | 1,100 |
| 2022/02/01 | 5,310 | 5,450 | 5,250 | 5,430 | 900 |
| 2022/01/31 | 5,070 | 5,310 | 5,070 | 5,310 | 1,300 |
| 2022/01/28 | 5,100 | 5,120 | 5,100 | 5,120 | 400 |
| 2022/01/27 | 5,090 | 5,100 | 4,960 | 4,960 | 1,300 |
| 2022/01/26 | 5,050 | 5,080 | 5,000 | 5,050 | 900 |
| 2022/01/25 | 5,130 | 5,150 | 5,030 | 5,150 | 700 |
| 2022/01/24 | 5,170 | 5,270 | 5,030 | 5,270 | 1,200 |
| 2022/01/21 | 5,300 | 5,300 | 5,100 | 5,260 | 2,400 |
| 2022/01/20 | 5,380 | 5,500 | 5,300 | 5,500 | 2,900 |
| 2022/01/19 | 5,780 | 5,880 | 5,520 | 5,580 | 5,800 |
| 2022/01/18 | 6,040 | 6,110 | 5,880 | 5,910 | 1,400 |
| 2022/01/17 | 6,150 | 6,150 | 6,020 | 6,120 | 600 |
| 2022/01/14 | 6,070 | 6,150 | 5,890 | 6,150 | 1,800 |
| 2022/01/13 | 5,930 | 6,070 | 5,930 | 6,070 | 400 |
| 2022/01/12 | 5,780 | 5,930 | 5,780 | 5,930 | 1,700 |
| 2022/01/11 | 5,870 | 5,870 | 5,760 | 5,780 | 1,400 |
| 2022/01/07 | 6,080 | 6,190 | 5,890 | 5,890 | 2,500 |
| 2022/01/06 | 6,030 | 6,080 | 5,950 | 6,030 | 2,000 |
| 2022/01/05 | 6,150 | 6,230 | 6,070 | 6,230 | 2,900 |
| 2022/01/04 | 6,030 | 6,150 | 5,960 | 6,140 | 3,800 |