6943 NKKスイッチズ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1993-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1993-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-12-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1993-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-11-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1993-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-10-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1993-10-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 48,000 | 14,500 |
| 1993-10-05 | 1,350 | 1,470 | 1,350 | 1,470 | 4,000 | 14,700 |
| 1993-10-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1993-10-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1993-09-30 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 12,800 |
| 1993-09-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1993-09-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1993-09-27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1993-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1993-09-20 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1993-09-17 | 1,100 | 1,110 | 1,100 | 1,110 | 10,000 | 11,100 |
| 1993-09-16 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1993-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1993-09-07 | 1,000 | 1,100 | 1,000 | 1,100 | 15,000 | 11,000 |
| 1993-09-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1993-08-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1993-08-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1993-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1993-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1993-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1993-07-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1993-07-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1993-07-21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1993-07-20 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 11,700 |
| 1993-07-19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1993-07-16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1993-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1993-07-09 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1993-07-08 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1993-07-07 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1993-06-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1993-06-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1993-06-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1993-06-03 | 1,350 | 1,380 | 1,350 | 1,380 | 3,000 | 13,800 |
| 1993-05-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1993-04-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1993-04-23 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1993-04-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1993-04-14 | 1,490 | 1,490 | 1,480 | 1,480 | 9,000 | 14,800 |
| 1993-04-13 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 15,100 |
| 1993-04-12 | 1,430 | 1,460 | 1,420 | 1,450 | 6,000 | 14,500 |
| 1993-04-09 | 1,220 | 1,400 | 1,200 | 1,400 | 8,000 | 14,000 |
| 1993-04-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1993-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1993-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1993-03-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1993-03-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1993-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1993-03-18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1993-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1993-02-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1993-02-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1993-01-05 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
