6943 NKKスイッチズ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 548 | 548 | 538 | 538 | 2,000 | 5,380 |
| 2000-12-26 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 2000-12-25 | 551 | 551 | 548 | 548 | 3,000 | 5,480 |
| 2000-12-22 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2000-12-19 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 2000-12-15 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 2000-12-14 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2000-12-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2000-12-12 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 2000-12-07 | 510 | 520 | 510 | 520 | 2,000 | 5,200 |
| 2000-12-05 | 593 | 593 | 590 | 590 | 4,000 | 5,900 |
| 2000-12-04 | 595 | 595 | 593 | 593 | 3,000 | 5,930 |
| 2000-12-01 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2000-11-30 | 600 | 600 | 599 | 600 | 5,000 | 6,000 |
| 2000-11-29 | 610 | 610 | 581 | 600 | 9,000 | 6,000 |
| 2000-11-28 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2000-11-27 | 644 | 645 | 613 | 613 | 6,000 | 6,130 |
| 2000-11-24 | 647 | 647 | 645 | 645 | 3,000 | 6,450 |
| 2000-11-21 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2000-11-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2000-11-15 | 671 | 671 | 650 | 650 | 4,000 | 6,500 |
| 2000-11-14 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 2000-11-13 | 699 | 699 | 685 | 690 | 6,000 | 6,900 |
| 2000-11-10 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2000-11-09 | 690 | 700 | 690 | 700 | 4,000 | 7,000 |
| 2000-11-07 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 2000-11-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2000-10-27 | 685 | 685 | 685 | 685 | 4,000 | 6,850 |
| 2000-10-26 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 2000-10-25 | 685 | 686 | 685 | 686 | 5,000 | 6,860 |
| 2000-10-24 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 2000-10-23 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 2000-10-20 | 700 | 700 | 685 | 685 | 4,000 | 6,850 |
| 2000-10-16 | 681 | 700 | 681 | 700 | 2,000 | 7,000 |
| 2000-10-13 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 2000-10-12 | 680 | 680 | 660 | 680 | 4,000 | 6,800 |
| 2000-10-11 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 2000-10-04 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 2000-10-03 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2000-10-02 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 2000-09-29 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2000-09-28 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2000-09-27 | 730 | 730 | 700 | 700 | 4,000 | 7,000 |
| 2000-09-26 | 740 | 740 | 730 | 730 | 6,000 | 7,300 |
| 2000-09-25 | 739 | 750 | 739 | 740 | 14,000 | 7,400 |
| 2000-09-22 | 741 | 741 | 740 | 740 | 3,000 | 7,400 |
| 2000-09-21 | 740 | 748 | 740 | 748 | 4,000 | 7,480 |
| 2000-09-20 | 720 | 740 | 720 | 740 | 13,000 | 7,400 |
| 2000-09-19 | 749 | 750 | 710 | 710 | 19,000 | 7,100 |
| 2000-09-18 | 704 | 750 | 704 | 750 | 17,000 | 7,500 |
| 2000-09-14 | 680 | 680 | 671 | 680 | 10,000 | 6,800 |
| 2000-09-11 | 680 | 680 | 677 | 677 | 2,000 | 6,770 |
| 2000-09-08 | 710 | 710 | 676 | 676 | 2,000 | 6,760 |
| 2000-09-07 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 2000-09-05 | 710 | 720 | 710 | 720 | 3,000 | 7,200 |
| 2000-09-04 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 2000-09-01 | 700 | 710 | 695 | 695 | 20,000 | 6,950 |
| 2000-08-31 | 745 | 745 | 691 | 700 | 5,000 | 7,000 |
| 2000-08-30 | 785 | 785 | 740 | 745 | 54,000 | 7,450 |
| 2000-08-29 | 725 | 725 | 725 | 725 | 6,000 | 7,250 |
| 2000-08-28 | 636 | 636 | 625 | 625 | 3,000 | 6,250 |
| 2000-08-25 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 2000-08-24 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 2000-08-17 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2000-08-08 | 601 | 610 | 601 | 610 | 3,000 | 6,100 |
| 2000-08-04 | 624 | 624 | 620 | 620 | 2,000 | 6,200 |
| 2000-08-02 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2000-08-01 | 625 | 650 | 625 | 650 | 2,000 | 6,500 |
| 2000-07-26 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2000-07-25 | 670 | 670 | 645 | 645 | 2,000 | 6,450 |
| 2000-07-24 | 680 | 680 | 670 | 670 | 3,000 | 6,700 |
| 2000-07-18 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 2000-07-14 | 675 | 676 | 675 | 676 | 2,000 | 6,760 |
| 2000-07-13 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 2000-07-11 | 704 | 710 | 700 | 701 | 6,000 | 7,010 |
| 2000-07-10 | 700 | 705 | 695 | 705 | 8,000 | 7,050 |
| 2000-07-07 | 690 | 690 | 690 | 690 | 9,000 | 6,900 |
| 2000-07-06 | 697 | 700 | 690 | 690 | 7,000 | 6,900 |
| 2000-07-05 | 680 | 710 | 680 | 710 | 17,000 | 7,100 |
| 2000-07-04 | 670 | 680 | 670 | 680 | 11,000 | 6,800 |
| 2000-07-03 | 645 | 669 | 644 | 665 | 13,000 | 6,650 |
| 2000-06-30 | 620 | 620 | 610 | 620 | 16,000 | 6,200 |
| 2000-06-29 | 630 | 630 | 620 | 620 | 5,000 | 6,200 |
| 2000-06-28 | 630 | 630 | 618 | 630 | 3,000 | 6,300 |
| 2000-06-23 | 630 | 631 | 630 | 630 | 9,000 | 6,300 |
| 2000-06-22 | 621 | 625 | 621 | 625 | 2,000 | 6,250 |
| 2000-06-21 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2000-06-20 | 620 | 650 | 620 | 650 | 4,000 | 6,500 |
| 2000-06-19 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 2000-06-15 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2000-06-14 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2000-06-13 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2000-06-12 | 632 | 632 | 632 | 632 | 5,000 | 6,320 |
| 2000-06-05 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2000-06-02 | 634 | 635 | 625 | 625 | 4,000 | 6,250 |
| 2000-06-01 | 630 | 634 | 630 | 634 | 5,000 | 6,340 |
| 2000-05-30 | 630 | 634 | 630 | 630 | 3,000 | 6,300 |
| 2000-05-29 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 2000-05-25 | 615 | 635 | 615 | 635 | 2,000 | 6,350 |
| 2000-05-22 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 2000-05-19 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 2000-05-18 | 650 | 650 | 630 | 630 | 2,000 | 6,300 |
| 2000-05-17 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 2000-05-16 | 689 | 689 | 650 | 650 | 4,000 | 6,500 |
| 2000-05-15 | 650 | 699 | 650 | 699 | 3,000 | 6,990 |
| 2000-05-12 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2000-05-11 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 2000-05-10 | 690 | 690 | 650 | 650 | 3,000 | 6,500 |
| 2000-05-09 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 2000-05-08 | 610 | 615 | 610 | 610 | 5,000 | 6,100 |
| 2000-05-02 | 600 | 620 | 600 | 610 | 5,000 | 6,100 |
| 2000-05-01 | 531 | 550 | 521 | 550 | 14,000 | 5,500 |
| 2000-04-28 | 550 | 550 | 520 | 520 | 6,000 | 5,200 |
| 2000-04-25 | 550 | 550 | 540 | 540 | 6,000 | 5,400 |
| 2000-04-24 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 2000-04-21 | 555 | 555 | 533 | 533 | 5,000 | 5,330 |
| 2000-04-20 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 2000-04-19 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2000-04-18 | 550 | 550 | 520 | 531 | 16,000 | 5,310 |
| 2000-04-17 | 550 | 550 | 510 | 520 | 8,000 | 5,200 |
| 2000-04-14 | 628 | 630 | 600 | 600 | 12,000 | 6,000 |
| 2000-04-13 | 626 | 628 | 626 | 628 | 4,000 | 6,280 |
| 2000-04-12 | 662 | 665 | 620 | 620 | 10,000 | 6,200 |
| 2000-04-11 | 730 | 730 | 651 | 661 | 24,000 | 6,610 |
| 2000-04-10 | 720 | 730 | 720 | 720 | 14,000 | 7,200 |
| 2000-04-07 | 750 | 750 | 720 | 720 | 10,000 | 7,200 |
| 2000-04-06 | 850 | 850 | 820 | 820 | 6,000 | 8,200 |
| 2000-04-05 | 930 | 930 | 850 | 870 | 12,000 | 8,700 |
| 2000-04-04 | 840 | 930 | 840 | 929 | 77,000 | 9,290 |
| 2000-04-03 | 899 | 899 | 860 | 870 | 7,000 | 8,700 |
| 2000-03-31 | 920 | 920 | 860 | 900 | 24,000 | 9,000 |
| 2000-03-30 | 824 | 910 | 824 | 900 | 45,000 | 9,000 |
| 2000-03-29 | 805 | 825 | 805 | 825 | 22,000 | 8,250 |
| 2000-03-28 | 797 | 816 | 790 | 815 | 11,000 | 8,150 |
| 2000-03-27 | 690 | 780 | 690 | 780 | 29,000 | 7,800 |
| 2000-03-24 | 675 | 680 | 675 | 680 | 11,000 | 6,800 |
| 2000-03-23 | 679 | 680 | 675 | 675 | 9,000 | 6,750 |
| 2000-03-22 | 680 | 680 | 670 | 675 | 7,000 | 6,750 |
| 2000-03-21 | 680 | 680 | 650 | 660 | 8,000 | 6,600 |
| 2000-03-17 | 590 | 640 | 590 | 640 | 10,000 | 6,400 |
| 2000-03-16 | 560 | 570 | 560 | 570 | 6,000 | 5,700 |
| 2000-03-15 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 2000-03-14 | 550 | 550 | 540 | 540 | 5,000 | 5,400 |
| 2000-03-13 | 560 | 560 | 555 | 555 | 7,000 | 5,550 |
| 2000-03-10 | 541 | 555 | 541 | 555 | 7,000 | 5,550 |
| 2000-03-09 | 550 | 550 | 547 | 547 | 6,000 | 5,470 |
| 2000-03-08 | 521 | 541 | 521 | 541 | 5,000 | 5,410 |
| 2000-03-07 | 562 | 562 | 545 | 545 | 3,000 | 5,450 |
| 2000-03-06 | 552 | 553 | 552 | 553 | 2,000 | 5,530 |
| 2000-03-02 | 520 | 537 | 520 | 537 | 5,000 | 5,370 |
| 2000-02-25 | 524 | 524 | 520 | 520 | 4,000 | 5,200 |
| 2000-02-21 | 500 | 505 | 500 | 505 | 3,000 | 5,050 |
| 2000-02-18 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2000-02-17 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2000-02-16 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2000-02-04 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2000-02-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-02-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-01-31 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-01-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-01-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2000-01-25 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
