6943 NKKスイッチズ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1996-12-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-12-18 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1996-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1996-12-13 | 1,320 | 1,330 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1996-12-12 | 1,340 | 1,340 | 1,340 | 1,340 | 15,000 | 13,400 |
| 1996-12-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1996-12-09 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-12-06 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1996-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1996-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-11-28 | 1,250 | 1,300 | 1,250 | 1,300 | 12,000 | 13,000 |
| 1996-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 12,500 |
| 1996-11-25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1996-11-22 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 | 12,500 |
| 1996-11-21 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 12,500 |
| 1996-11-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1996-11-11 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1996-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1996-11-06 | 1,230 | 1,260 | 1,230 | 1,250 | 12,000 | 12,500 |
| 1996-11-05 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 12,600 |
| 1996-10-29 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1996-10-25 | 1,430 | 1,430 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1996-10-21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1996-10-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1996-09-26 | 1,490 | 1,490 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1996-09-25 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 15,000 |
| 1996-09-19 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,500 |
| 1996-09-18 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 14,200 |
| 1996-09-17 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 14,200 |
| 1996-09-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-08-30 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1996-08-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-08-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-08-12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1996-08-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1996-08-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-08-05 | 1,460 | 1,480 | 1,460 | 1,470 | 4,000 | 14,700 |
| 1996-08-02 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-07-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-07-26 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1996-07-25 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 15,500 |
| 1996-07-19 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 15,700 |
| 1996-07-18 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1996-07-12 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1996-07-10 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1996-07-05 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1996-07-04 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1996-07-01 | 1,790 | 1,790 | 1,790 | 1,790 | 17,000 | 17,900 |
| 1996-06-28 | 1,790 | 1,800 | 1,780 | 1,800 | 17,000 | 18,000 |
| 1996-06-27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1996-06-26 | 1,760 | 1,820 | 1,760 | 1,820 | 5,000 | 18,200 |
| 1996-06-25 | 1,650 | 1,760 | 1,600 | 1,760 | 18,000 | 17,600 |
| 1996-06-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1996-06-21 | 1,560 | 1,580 | 1,560 | 1,580 | 11,000 | 15,800 |
| 1996-06-20 | 1,610 | 1,610 | 1,560 | 1,560 | 3,000 | 15,600 |
| 1996-06-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1996-06-17 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1996-06-14 | 1,630 | 1,630 | 1,620 | 1,620 | 8,000 | 16,200 |
| 1996-06-13 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1996-06-12 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1996-06-07 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1996-05-31 | 1,710 | 1,780 | 1,710 | 1,780 | 9,000 | 17,800 |
| 1996-05-24 | 1,850 | 1,850 | 1,840 | 1,850 | 24,000 | 18,500 |
| 1996-05-23 | 1,790 | 1,820 | 1,760 | 1,820 | 25,000 | 18,200 |
| 1996-05-20 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 18,400 |
| 1996-05-15 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 18,300 |
| 1996-05-10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1996-05-09 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 18,500 |
| 1996-05-08 | 1,840 | 1,850 | 1,840 | 1,850 | 5,000 | 18,500 |
| 1996-05-07 | 1,870 | 1,870 | 1,820 | 1,820 | 3,000 | 18,200 |
| 1996-05-02 | 1,860 | 1,870 | 1,860 | 1,860 | 5,000 | 18,600 |
| 1996-05-01 | 1,810 | 1,850 | 1,810 | 1,850 | 15,000 | 18,500 |
| 1996-04-30 | 1,800 | 1,810 | 1,790 | 1,810 | 15,000 | 18,100 |
| 1996-04-26 | 1,770 | 1,780 | 1,770 | 1,770 | 3,000 | 17,700 |
| 1996-04-25 | 1,700 | 1,710 | 1,700 | 1,710 | 16,000 | 17,100 |
| 1996-04-24 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1996-04-23 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1996-04-19 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 | 16,900 |
| 1996-04-18 | 1,700 | 1,700 | 1,680 | 1,680 | 5,000 | 16,800 |
| 1996-04-17 | 1,700 | 1,700 | 1,680 | 1,700 | 11,000 | 17,000 |
| 1996-04-15 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1996-04-12 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 | 17,000 |
| 1996-04-11 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1996-04-10 | 1,690 | 1,700 | 1,690 | 1,700 | 14,000 | 17,000 |
| 1996-04-09 | 1,690 | 1,700 | 1,690 | 1,700 | 8,000 | 17,000 |
| 1996-04-04 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 | 15,900 |
| 1996-04-03 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 | 15,800 |
| 1996-04-02 | 1,590 | 1,590 | 1,560 | 1,570 | 4,000 | 15,700 |
| 1996-03-29 | 1,570 | 1,580 | 1,570 | 1,580 | 3,000 | 15,800 |
| 1996-03-28 | 1,550 | 1,570 | 1,550 | 1,570 | 4,000 | 15,700 |
| 1996-03-27 | 1,560 | 1,590 | 1,560 | 1,590 | 3,000 | 15,900 |
| 1996-03-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1996-03-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-03-12 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1996-03-08 | 1,500 | 1,500 | 1,420 | 1,420 | 13,000 | 14,200 |
| 1996-03-06 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1996-03-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1996-03-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1996-02-29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1996-02-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1996-02-27 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 16,000 |
| 1996-02-23 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1996-02-15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1996-02-13 | 1,730 | 1,730 | 1,700 | 1,700 | 14,000 | 17,000 |
| 1996-02-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-02-08 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1996-02-06 | 1,690 | 1,730 | 1,690 | 1,730 | 7,000 | 17,300 |
| 1996-02-02 | 1,650 | 1,700 | 1,650 | 1,700 | 8,000 | 17,000 |
| 1996-02-01 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 16,200 |
| 1996-01-31 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1996-01-30 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 16,300 |
| 1996-01-29 | 1,620 | 1,630 | 1,620 | 1,630 | 6,000 | 16,300 |
| 1996-01-26 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1996-01-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1996-01-24 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1996-01-23 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1996-01-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1996-01-18 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1996-01-17 | 1,600 | 1,650 | 1,600 | 1,650 | 11,000 | 16,500 |
| 1996-01-12 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 16,000 |
| 1996-01-11 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1996-01-10 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1996-01-09 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1996-01-05 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1996-01-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
