6943 NKKスイッチズ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1994-12-22 | 1,640 | 1,650 | 1,640 | 1,650 | 4,000 | 16,500 |
| 1994-12-21 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1994-12-20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1994-12-19 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 | 16,300 |
| 1994-12-15 | 1,640 | 1,670 | 1,640 | 1,670 | 2,000 | 16,700 |
| 1994-12-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1994-12-12 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1994-12-09 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1994-12-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1994-12-07 | 1,750 | 1,750 | 1,710 | 1,710 | 22,000 | 17,100 |
| 1994-12-06 | 1,600 | 1,800 | 1,600 | 1,800 | 19,000 | 18,000 |
| 1994-12-05 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1994-12-02 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 16,100 |
| 1994-12-01 | 1,560 | 1,600 | 1,560 | 1,600 | 9,000 | 16,000 |
| 1994-11-29 | 1,560 | 1,600 | 1,560 | 1,600 | 5,000 | 16,000 |
| 1994-11-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1994-11-24 | 1,600 | 1,600 | 1,540 | 1,540 | 4,000 | 15,400 |
| 1994-11-21 | 1,680 | 1,680 | 1,620 | 1,620 | 4,000 | 16,200 |
| 1994-11-17 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1994-11-16 | 1,730 | 1,730 | 1,710 | 1,730 | 8,000 | 17,300 |
| 1994-11-15 | 1,680 | 1,710 | 1,680 | 1,710 | 12,000 | 17,100 |
| 1994-11-14 | 1,650 | 1,680 | 1,650 | 1,680 | 6,000 | 16,800 |
| 1994-11-11 | 1,620 | 1,640 | 1,610 | 1,640 | 12,000 | 16,400 |
| 1994-11-09 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1994-11-08 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 16,600 |
| 1994-11-04 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1994-11-01 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1994-10-31 | 1,660 | 1,680 | 1,660 | 1,680 | 11,000 | 16,800 |
| 1994-10-28 | 1,790 | 1,790 | 1,770 | 1,770 | 4,000 | 17,700 |
| 1994-10-27 | 1,660 | 1,800 | 1,660 | 1,800 | 61,000 | 18,000 |
| 1994-10-26 | 1,640 | 1,690 | 1,640 | 1,650 | 16,000 | 16,500 |
| 1994-10-24 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 16,000 |
| 1994-10-21 | 1,590 | 1,650 | 1,590 | 1,650 | 22,000 | 16,500 |
| 1994-10-20 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 | 15,900 |
| 1994-10-19 | 1,520 | 1,540 | 1,520 | 1,540 | 4,000 | 15,400 |
| 1994-10-18 | 1,570 | 1,590 | 1,570 | 1,590 | 5,000 | 15,900 |
| 1994-10-17 | 1,570 | 1,590 | 1,570 | 1,570 | 9,000 | 15,700 |
| 1994-10-14 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 | 15,200 |
| 1994-10-13 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 14,300 |
| 1994-10-12 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 14,300 |
| 1994-10-07 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1994-10-06 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 14,300 |
| 1994-10-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-09-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-09-26 | 1,400 | 1,400 | 1,360 | 1,400 | 32,000 | 14,000 |
| 1994-09-22 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 14,300 |
| 1994-09-21 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1994-09-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1994-09-19 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1994-09-07 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1994-09-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1994-09-05 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1994-09-02 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1994-08-31 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1994-08-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1994-08-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1994-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-08-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1994-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1994-08-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1994-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1994-08-05 | 1,530 | 1,540 | 1,530 | 1,540 | 50,000 | 15,400 |
| 1994-08-04 | 1,540 | 1,570 | 1,540 | 1,560 | 6,000 | 15,600 |
| 1994-08-03 | 1,470 | 1,540 | 1,470 | 1,540 | 8,000 | 15,400 |
| 1994-08-01 | 1,330 | 1,400 | 1,330 | 1,400 | 12,000 | 14,000 |
| 1994-07-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1994-07-27 | 1,300 | 1,300 | 1,260 | 1,300 | 23,000 | 13,000 |
| 1994-07-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1994-07-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1994-07-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1994-07-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1994-07-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1994-07-19 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1994-07-15 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1994-07-14 | 1,470 | 1,470 | 1,420 | 1,420 | 4,000 | 14,200 |
| 1994-07-13 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 14,700 |
| 1994-07-12 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1994-07-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1994-07-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1994-07-06 | 1,550 | 1,550 | 1,510 | 1,510 | 5,000 | 15,100 |
| 1994-07-05 | 1,500 | 1,590 | 1,500 | 1,590 | 13,000 | 15,900 |
| 1994-07-04 | 1,410 | 1,450 | 1,400 | 1,450 | 20,000 | 14,500 |
| 1994-07-01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1994-06-30 | 1,370 | 1,370 | 1,370 | 1,370 | 9,000 | 13,700 |
| 1994-06-28 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1994-06-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1994-06-24 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1994-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1994-06-17 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 | 14,000 |
| 1994-06-14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1994-06-13 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 13,700 |
| 1994-06-10 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 14,000 |
| 1994-06-09 | 1,320 | 1,380 | 1,320 | 1,370 | 17,000 | 13,700 |
| 1994-06-08 | 1,300 | 1,380 | 1,300 | 1,300 | 11,000 | 13,000 |
| 1994-06-07 | 1,200 | 1,250 | 1,200 | 1,250 | 18,000 | 12,500 |
| 1994-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1994-06-03 | 1,180 | 1,200 | 1,180 | 1,190 | 5,000 | 11,900 |
| 1994-05-31 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 12,000 |
| 1994-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1994-05-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1994-05-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1994-05-19 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1994-05-18 | 1,260 | 1,330 | 1,260 | 1,320 | 19,000 | 13,200 |
| 1994-05-17 | 1,220 | 1,230 | 1,220 | 1,230 | 22,000 | 12,300 |
| 1994-05-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-05-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1994-05-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1994-04-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1994-04-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1994-04-19 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1994-04-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1994-04-15 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 | 12,600 |
| 1994-04-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1994-04-08 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1994-04-07 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 11,800 |
| 1994-04-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1994-03-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1994-03-23 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 11,900 |
| 1994-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1994-03-18 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 12,100 |
| 1994-03-17 | 1,120 | 1,200 | 1,120 | 1,200 | 11,000 | 12,000 |
| 1994-03-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1994-03-09 | 1,260 | 1,270 | 1,260 | 1,270 | 11,000 | 12,700 |
| 1994-03-08 | 1,270 | 1,270 | 1,270 | 1,270 | 23,000 | 12,700 |
| 1994-03-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1994-03-02 | 1,150 | 1,150 | 1,000 | 1,150 | 50,000 | 11,500 |
| 1994-02-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-02-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-01-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
