6943 NKKスイッチズ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1997-12-26 | 617 | 617 | 617 | 617 | 3,000 | 6,170 |
| 1997-12-25 | 598 | 618 | 598 | 618 | 10,000 | 6,180 |
| 1997-12-24 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-12-22 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1997-12-16 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1997-12-09 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1997-12-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-12-05 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1997-12-04 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-12-03 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-12-02 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-12-01 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-11-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-11-25 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-11-20 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1997-10-28 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1997-10-24 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1997-10-17 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1997-10-01 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1997-09-30 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1997-09-29 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1997-09-25 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1997-09-24 | 795 | 795 | 795 | 795 | 5,000 | 7,950 |
| 1997-09-17 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-09-11 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1997-09-10 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1997-09-08 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1997-09-03 | 795 | 825 | 795 | 825 | 5,000 | 8,250 |
| 1997-08-29 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-08-27 | 840 | 860 | 840 | 860 | 9,000 | 8,600 |
| 1997-08-26 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1997-08-25 | 850 | 850 | 840 | 840 | 2,000 | 8,400 |
| 1997-08-18 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1997-08-14 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1997-08-11 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1997-08-06 | 945 | 945 | 945 | 945 | 3,000 | 9,450 |
| 1997-07-29 | 975 | 975 | 975 | 975 | 2,000 | 9,750 |
| 1997-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1997-07-17 | 994 | 995 | 994 | 995 | 2,000 | 9,950 |
| 1997-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-07-04 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1997-07-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1997-06-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1997-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1997-06-25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1997-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 10,000 |
| 1997-06-23 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1997-06-19 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1997-06-18 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1997-06-16 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1997-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-05-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1997-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1997-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1997-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1997-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-04-25 | 997 | 997 | 997 | 997 | 2,000 | 9,970 |
| 1997-04-22 | 997 | 997 | 997 | 997 | 1,000 | 9,970 |
| 1997-04-21 | 977 | 997 | 977 | 997 | 6,000 | 9,970 |
| 1997-04-18 | 939 | 958 | 939 | 958 | 7,000 | 9,580 |
| 1997-04-16 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-03-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1997-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1997-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-02-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1997-02-27 | 1,100 | 1,100 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1997-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1997-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1997-02-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1997-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1997-02-05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1997-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1997-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1997-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1997-01-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
