6943 NKKスイッチズ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-12-29 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-12-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-12-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1998-12-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-12-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-12-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-12-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-12-14 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1998-12-11 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 1998-12-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-12-02 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-11-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1998-11-25 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1998-11-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-11-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-11-17 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-11-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-11-10 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1998-11-09 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-11-06 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1998-11-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-11-02 | 371 | 371 | 355 | 355 | 3,000 | 3,550 |
| 1998-10-23 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1998-09-30 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1998-09-25 | 438 | 438 | 438 | 438 | 4,000 | 4,380 |
| 1998-09-17 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1998-09-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-09-07 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1998-09-04 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-08-28 | 490 | 490 | 480 | 481 | 6,000 | 4,810 |
| 1998-08-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1998-08-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1998-08-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1998-08-13 | 530 | 530 | 525 | 525 | 10,000 | 5,250 |
| 1998-08-11 | 530 | 530 | 520 | 530 | 10,000 | 5,300 |
| 1998-08-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-07-29 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1998-07-24 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1998-07-22 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-07-08 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1998-07-02 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1998-07-01 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1998-06-30 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1998-06-29 | 595 | 600 | 595 | 600 | 3,000 | 6,000 |
| 1998-06-24 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-06-19 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1998-06-18 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1998-06-17 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1998-06-16 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1998-06-15 | 520 | 530 | 520 | 530 | 5,000 | 5,300 |
| 1998-06-11 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1998-06-08 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1998-06-02 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1998-05-29 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-05-27 | 574 | 584 | 574 | 584 | 2,000 | 5,840 |
| 1998-05-26 | 574 | 574 | 574 | 574 | 2,000 | 5,740 |
| 1998-05-13 | 540 | 540 | 540 | 540 | 21,000 | 5,400 |
| 1998-05-12 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1998-05-08 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1998-05-01 | 560 | 560 | 560 | 560 | 18,000 | 5,600 |
| 1998-04-30 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-04-27 | 590 | 590 | 570 | 570 | 2,000 | 5,700 |
| 1998-03-31 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-03-30 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-03-27 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-03-25 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1998-03-24 | 610 | 610 | 600 | 600 | 14,000 | 6,000 |
| 1998-03-18 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-03-17 | 614 | 614 | 610 | 610 | 9,000 | 6,100 |
| 1998-03-11 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-03-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-03-03 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1998-03-02 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1998-02-27 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-02-26 | 591 | 591 | 590 | 590 | 4,000 | 5,900 |
| 1998-02-25 | 590 | 591 | 590 | 591 | 4,000 | 5,910 |
| 1998-02-24 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-02-23 | 590 | 604 | 590 | 604 | 3,000 | 6,040 |
| 1998-02-19 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1998-02-18 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1998-02-17 | 619 | 620 | 619 | 620 | 2,000 | 6,200 |
| 1998-02-16 | 601 | 620 | 601 | 620 | 2,000 | 6,200 |
| 1998-02-13 | 591 | 620 | 591 | 620 | 4,000 | 6,200 |
| 1998-02-12 | 590 | 590 | 590 | 590 | 18,000 | 5,900 |
| 1998-02-09 | 600 | 600 | 599 | 600 | 4,000 | 6,000 |
| 1998-02-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-02-05 | 600 | 600 | 590 | 600 | 5,000 | 6,000 |
| 1998-02-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1998-02-03 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1998-02-02 | 635 | 635 | 620 | 620 | 6,000 | 6,200 |
| 1998-01-30 | 650 | 650 | 635 | 635 | 4,000 | 6,350 |
| 1998-01-29 | 625 | 649 | 625 | 649 | 20,000 | 6,490 |
| 1998-01-28 | 599 | 615 | 599 | 615 | 24,000 | 6,150 |
| 1998-01-27 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1998-01-26 | 599 | 600 | 579 | 600 | 5,000 | 6,000 |
| 1998-01-23 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1998-01-22 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1998-01-19 | 597 | 600 | 597 | 600 | 2,000 | 6,000 |
| 1998-01-16 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1998-01-14 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1998-01-13 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1998-01-12 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1998-01-07 | 603 | 603 | 600 | 600 | 4,000 | 6,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
