6943 NKKスイッチズ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1992-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-12-08 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 14,300 |
| 1992-12-02 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 | 12,300 |
| 1992-11-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1992-10-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1992-10-27 | 1,790 | 1,790 | 1,790 | 1,790 | 14,000 | 17,900 |
| 1992-10-26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1992-10-23 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 18,000 |
| 1992-10-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1992-10-15 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1992-10-09 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1992-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1992-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1992-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-09-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1992-09-09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1992-09-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1992-08-28 | 1,240 | 1,290 | 1,240 | 1,290 | 7,000 | 12,900 |
| 1992-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-08-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1992-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1992-08-20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1992-08-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-07-24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1992-07-07 | 1,670 | 1,700 | 1,670 | 1,700 | 7,000 | 17,000 |
| 1992-06-26 | 1,710 | 1,710 | 1,710 | 1,710 | 17,000 | 17,100 |
| 1992-06-25 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1992-06-24 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1992-06-23 | 1,480 | 1,620 | 1,480 | 1,620 | 13,000 | 16,200 |
| 1992-06-22 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 14,300 |
| 1992-06-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1992-05-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1992-05-13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 21,000 |
| 1992-04-30 | 2,270 | 2,270 | 2,270 | 2,270 | 4,000 | 22,700 |
| 1992-04-28 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 23,000 |
| 1992-04-27 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1992-04-24 | 1,900 | 2,150 | 1,900 | 2,150 | 3,000 | 21,500 |
| 1992-04-23 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 | 18,700 |
| 1992-04-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1992-04-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1992-04-13 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 21,600 |
| 1992-04-09 | 2,200 | 2,200 | 2,150 | 2,150 | 3,000 | 21,500 |
| 1992-04-07 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 22,000 |
| 1992-03-31 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1992-03-26 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 21,900 |
| 1992-03-25 | 2,240 | 2,240 | 2,240 | 2,240 | 16,000 | 22,400 |
| 1992-03-24 | 2,250 | 2,250 | 2,250 | 2,250 | 16,000 | 22,500 |
| 1992-03-13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1992-03-12 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1992-03-10 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 22,000 |
| 1992-03-06 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1992-02-26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1992-02-07 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 24,700 |
| 1992-01-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1992-01-08 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 25,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
