6943 NKKスイッチズ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1999-12-22 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1999-12-21 | 547 | 549 | 540 | 545 | 5,000 | 5,450 |
| 1999-12-20 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1999-12-17 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1999-12-14 | 497 | 497 | 497 | 497 | 7,000 | 4,970 |
| 1999-12-13 | 497 | 497 | 497 | 497 | 2,000 | 4,970 |
| 1999-12-10 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 1999-12-09 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1999-12-07 | 505 | 505 | 497 | 497 | 6,000 | 4,970 |
| 1999-12-06 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1999-12-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-12-02 | 500 | 505 | 500 | 505 | 2,000 | 5,050 |
| 1999-11-29 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1999-11-25 | 600 | 600 | 565 | 565 | 3,000 | 5,650 |
| 1999-11-15 | 609 | 609 | 609 | 609 | 5,000 | 6,090 |
| 1999-11-12 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-11-11 | 605 | 605 | 580 | 580 | 2,000 | 5,800 |
| 1999-11-10 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-11-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1999-11-01 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1999-10-29 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-10-26 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1999-10-25 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1999-10-08 | 600 | 660 | 600 | 660 | 3,000 | 6,600 |
| 1999-10-07 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-10-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-10-01 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1999-09-30 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1999-09-29 | 611 | 611 | 600 | 600 | 5,000 | 6,000 |
| 1999-09-24 | 650 | 660 | 650 | 660 | 4,000 | 6,600 |
| 1999-09-20 | 670 | 679 | 670 | 679 | 5,000 | 6,790 |
| 1999-09-17 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1999-09-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1999-09-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1999-09-10 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1999-09-07 | 680 | 765 | 680 | 750 | 18,000 | 7,500 |
| 1999-09-02 | 600 | 700 | 600 | 698 | 10,000 | 6,980 |
| 1999-09-01 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-08-30 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1999-08-27 | 576 | 593 | 576 | 593 | 2,000 | 5,930 |
| 1999-08-26 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 1999-08-25 | 595 | 595 | 595 | 595 | 3,000 | 5,950 |
| 1999-08-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-08-18 | 580 | 580 | 550 | 550 | 10,000 | 5,500 |
| 1999-08-17 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1999-08-16 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-08-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-08-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-08-05 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-08-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-07-29 | 630 | 648 | 630 | 648 | 3,000 | 6,480 |
| 1999-07-28 | 588 | 639 | 588 | 639 | 2,000 | 6,390 |
| 1999-07-27 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-07-23 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1999-07-22 | 664 | 670 | 664 | 669 | 6,000 | 6,690 |
| 1999-07-21 | 694 | 694 | 664 | 664 | 3,000 | 6,640 |
| 1999-07-19 | 630 | 700 | 630 | 700 | 8,000 | 7,000 |
| 1999-07-16 | 600 | 630 | 600 | 600 | 46,000 | 6,000 |
| 1999-07-15 | 595 | 600 | 589 | 600 | 33,000 | 6,000 |
| 1999-07-14 | 586 | 600 | 586 | 591 | 21,000 | 5,910 |
| 1999-07-13 | 595 | 595 | 585 | 585 | 2,000 | 5,850 |
| 1999-07-12 | 595 | 596 | 595 | 595 | 9,000 | 5,950 |
| 1999-07-09 | 591 | 595 | 591 | 595 | 2,000 | 5,950 |
| 1999-07-08 | 592 | 592 | 580 | 580 | 4,000 | 5,800 |
| 1999-07-07 | 592 | 592 | 592 | 592 | 7,000 | 5,920 |
| 1999-07-06 | 594 | 594 | 594 | 594 | 2,000 | 5,940 |
| 1999-07-05 | 590 | 599 | 590 | 595 | 8,000 | 5,950 |
| 1999-07-02 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1999-07-01 | 556 | 600 | 556 | 599 | 12,000 | 5,990 |
| 1999-06-30 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1999-06-29 | 550 | 555 | 550 | 555 | 2,000 | 5,550 |
| 1999-06-25 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 1999-06-24 | 560 | 568 | 560 | 568 | 2,000 | 5,680 |
| 1999-06-23 | 588 | 588 | 560 | 560 | 4,000 | 5,600 |
| 1999-06-22 | 571 | 590 | 550 | 580 | 6,000 | 5,800 |
| 1999-06-21 | 509 | 550 | 500 | 550 | 37,000 | 5,500 |
| 1999-06-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-06-17 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1999-05-27 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 1999-05-25 | 528 | 528 | 528 | 528 | 3,000 | 5,280 |
| 1999-05-12 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 1999-05-10 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-05-07 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1999-04-28 | 522 | 522 | 520 | 520 | 3,000 | 5,200 |
| 1999-04-27 | 525 | 525 | 520 | 520 | 3,000 | 5,200 |
| 1999-04-26 | 425 | 505 | 425 | 505 | 6,000 | 5,050 |
| 1999-04-23 | 450 | 450 | 440 | 440 | 3,000 | 4,400 |
| 1999-04-20 | 450 | 459 | 440 | 440 | 10,000 | 4,400 |
| 1999-04-16 | 440 | 470 | 440 | 470 | 2,000 | 4,700 |
| 1999-04-15 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 1999-04-09 | 450 | 490 | 450 | 485 | 6,000 | 4,850 |
| 1999-04-08 | 448 | 483 | 448 | 483 | 4,000 | 4,830 |
| 1999-04-07 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 1999-04-06 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1999-04-05 | 401 | 450 | 400 | 437 | 8,000 | 4,370 |
| 1999-04-01 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1999-03-31 | 396 | 396 | 395 | 395 | 3,000 | 3,950 |
| 1999-03-30 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1999-03-29 | 396 | 399 | 396 | 399 | 3,000 | 3,990 |
| 1999-03-25 | 370 | 399 | 370 | 399 | 6,000 | 3,990 |
| 1999-03-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-03-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-03-18 | 385 | 386 | 385 | 386 | 2,000 | 3,860 |
| 1999-03-17 | 330 | 330 | 320 | 330 | 12,000 | 3,300 |
| 1999-03-16 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1999-03-15 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1999-03-12 | 357 | 357 | 330 | 340 | 5,000 | 3,400 |
| 1999-03-10 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
| 1999-03-05 | 390 | 394 | 380 | 394 | 5,000 | 3,940 |
| 1999-03-03 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1999-03-02 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 1999-03-01 | 384 | 394 | 384 | 394 | 2,000 | 3,940 |
| 1999-02-26 | 356 | 386 | 355 | 386 | 12,000 | 3,860 |
| 1999-02-25 | 355 | 356 | 355 | 356 | 9,000 | 3,560 |
| 1999-02-24 | 350 | 350 | 340 | 350 | 7,000 | 3,500 |
| 1999-02-22 | 350 | 358 | 345 | 345 | 7,000 | 3,450 |
| 1999-02-19 | 345 | 366 | 340 | 340 | 18,000 | 3,400 |
| 1999-02-18 | 340 | 365 | 340 | 340 | 14,000 | 3,400 |
| 1999-02-17 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1999-02-16 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-02-15 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-02-09 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-02-08 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1999-02-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-02-03 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1999-02-01 | 359 | 380 | 359 | 380 | 3,000 | 3,800 |
| 1999-01-29 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-01-28 | 339 | 340 | 330 | 330 | 14,000 | 3,300 |
| 1999-01-27 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-01-25 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1999-01-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-01-20 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-01-14 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-01-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-01-12 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-01-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-01-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
