6943 NKKスイッチズ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1995-12-28 | 1,550 | 1,550 | 1,540 | 1,550 | 8,000 | 15,500 |
| 1995-12-27 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1995-12-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1995-12-22 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 15,100 |
| 1995-12-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1995-12-20 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 15,100 |
| 1995-12-19 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 | 15,100 |
| 1995-12-18 | 1,510 | 1,540 | 1,500 | 1,540 | 11,000 | 15,400 |
| 1995-12-15 | 1,450 | 1,490 | 1,450 | 1,490 | 18,000 | 14,900 |
| 1995-12-14 | 1,450 | 1,470 | 1,450 | 1,470 | 16,000 | 14,700 |
| 1995-12-13 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 14,200 |
| 1995-12-12 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 14,000 |
| 1995-12-11 | 1,340 | 1,390 | 1,340 | 1,390 | 15,000 | 13,900 |
| 1995-12-06 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1995-12-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1995-12-01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1995-11-30 | 1,340 | 1,350 | 1,340 | 1,350 | 6,000 | 13,500 |
| 1995-11-27 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1995-11-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1995-11-21 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1995-11-20 | 1,350 | 1,350 | 1,350 | 1,350 | 38,000 | 13,500 |
| 1995-11-16 | 1,340 | 1,350 | 1,340 | 1,350 | 10,000 | 13,500 |
| 1995-11-15 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 13,300 |
| 1995-11-14 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1995-11-13 | 1,330 | 1,330 | 1,330 | 1,330 | 33,000 | 13,300 |
| 1995-11-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1995-11-07 | 1,360 | 1,360 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1995-10-31 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1995-10-30 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1995-10-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1995-10-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1995-10-25 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1995-10-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1995-10-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1995-10-16 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1995-10-13 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1995-10-09 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1995-10-06 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 13,500 |
| 1995-10-05 | 1,300 | 1,310 | 1,300 | 1,310 | 12,000 | 13,100 |
| 1995-10-04 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 | 12,600 |
| 1995-10-03 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 12,600 |
| 1995-10-02 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1995-09-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1995-09-28 | 1,260 | 1,260 | 1,250 | 1,260 | 8,000 | 12,600 |
| 1995-09-25 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 12,500 |
| 1995-09-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1995-09-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1995-09-19 | 1,320 | 1,320 | 1,320 | 1,320 | 15,000 | 13,200 |
| 1995-09-18 | 1,410 | 1,410 | 1,330 | 1,330 | 7,000 | 13,300 |
| 1995-09-14 | 1,300 | 1,410 | 1,300 | 1,410 | 29,000 | 14,100 |
| 1995-09-13 | 1,280 | 1,300 | 1,280 | 1,300 | 17,000 | 13,000 |
| 1995-09-11 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1995-09-08 | 1,230 | 1,250 | 1,230 | 1,250 | 12,000 | 12,500 |
| 1995-09-07 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 12,500 |
| 1995-09-06 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1995-09-04 | 1,190 | 1,250 | 1,190 | 1,240 | 17,000 | 12,400 |
| 1995-08-31 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1995-08-30 | 1,150 | 1,200 | 1,150 | 1,200 | 12,000 | 12,000 |
| 1995-08-29 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1995-08-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-08-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-08-21 | 1,160 | 1,180 | 1,150 | 1,180 | 4,000 | 11,800 |
| 1995-08-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1995-08-17 | 1,170 | 1,200 | 1,170 | 1,200 | 8,000 | 12,000 |
| 1995-08-16 | 1,140 | 1,160 | 1,140 | 1,160 | 14,000 | 11,600 |
| 1995-08-15 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 11,300 |
| 1995-08-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1995-08-11 | 1,090 | 1,120 | 1,070 | 1,120 | 9,000 | 11,200 |
| 1995-08-10 | 1,070 | 1,100 | 1,060 | 1,100 | 22,000 | 11,000 |
| 1995-08-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1995-08-08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1995-08-07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1995-08-04 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 12,000 |
| 1995-08-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1995-08-02 | 1,300 | 1,300 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1995-08-01 | 1,300 | 1,350 | 1,300 | 1,300 | 23,000 | 13,000 |
| 1995-07-31 | 1,180 | 1,310 | 1,180 | 1,310 | 11,000 | 13,100 |
| 1995-07-27 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 | 11,800 |
| 1995-07-26 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1995-07-25 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 11,400 |
| 1995-07-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1995-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1995-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1995-07-12 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1995-07-10 | 1,030 | 1,060 | 1,030 | 1,030 | 16,000 | 10,300 |
| 1995-07-06 | 920 | 920 | 912 | 912 | 3,000 | 9,120 |
| 1995-07-05 | 1,040 | 1,040 | 990 | 990 | 9,000 | 9,900 |
| 1995-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-07-03 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 11,400 |
| 1995-06-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1995-06-27 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1995-06-26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1995-06-23 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1995-06-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1995-05-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1995-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1995-05-15 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1995-05-09 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1995-05-08 | 1,310 | 1,350 | 1,310 | 1,350 | 7,000 | 13,500 |
| 1995-05-02 | 1,250 | 1,320 | 1,250 | 1,300 | 14,000 | 13,000 |
| 1995-05-01 | 1,150 | 1,220 | 1,150 | 1,220 | 11,000 | 12,200 |
| 1995-04-28 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1995-04-25 | 1,290 | 1,290 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1995-04-24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1995-03-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1995-03-03 | 1,750 | 1,750 | 1,720 | 1,720 | 11,000 | 17,200 |
| 1995-03-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1995-02-27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1995-02-23 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 15,400 |
| 1995-02-22 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1995-02-21 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 15,500 |
| 1995-02-20 | 1,520 | 1,530 | 1,520 | 1,530 | 11,000 | 15,300 |
| 1995-02-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1995-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1995-02-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1995-02-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1995-02-06 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1995-02-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1995-02-02 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 17,800 |
| 1995-02-01 | 1,790 | 1,790 | 1,790 | 1,790 | 12,000 | 17,900 |
| 1995-01-31 | 1,610 | 1,820 | 1,610 | 1,800 | 6,000 | 18,000 |
| 1995-01-30 | 1,610 | 1,610 | 1,610 | 1,610 | 10,000 | 16,100 |
| 1995-01-26 | 1,700 | 1,800 | 1,680 | 1,800 | 7,000 | 18,000 |
| 1995-01-25 | 1,790 | 1,790 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1995-01-24 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 18,000 |
| 1995-01-18 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 18,900 |
| 1995-01-13 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 19,000 |
| 1995-01-12 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 19,100 |
| 1995-01-11 | 1,920 | 1,920 | 1,920 | 1,920 | 5,000 | 19,200 |
| 1995-01-10 | 1,840 | 1,950 | 1,840 | 1,950 | 41,000 | 19,500 |
| 1995-01-09 | 1,750 | 1,840 | 1,750 | 1,840 | 33,000 | 18,400 |
| 1995-01-06 | 1,700 | 1,780 | 1,700 | 1,780 | 11,000 | 17,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
