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
2000-12-275485485385382,0005,380
2000-12-265485485485482,0005,480
2000-12-255515515485483,0005,480
2000-12-225015015015011,0005,010
2000-12-195905905805803,0005,800
2000-12-156006006006007,0006,000
2000-12-146006006006002,0006,000
2000-12-136006006006002,0006,000
2000-12-125915915915911,0005,910
2000-12-075105205105202,0005,200
2000-12-055935935905904,0005,900
2000-12-045955955935933,0005,930
2000-12-015955955955952,0005,950
2000-11-306006005996005,0006,000
2000-11-296106105816009,0006,000
2000-11-286256256256251,0006,250
2000-11-276446456136136,0006,130
2000-11-246476476456453,0006,450
2000-11-216506506506502,0006,500
2000-11-166506506506501,0006,500
2000-11-156716716506504,0006,500
2000-11-146716716716711,0006,710
2000-11-136996996856906,0006,900
2000-11-107007007007003,0007,000
2000-11-096907006907004,0007,000
2000-11-077007007007004,0007,000
2000-11-067007007007001,0007,000
2000-10-276856856856854,0006,850
2000-10-266806806806804,0006,800
2000-10-256856866856865,0006,860
2000-10-246856856856853,0006,850
2000-10-236856856856853,0006,850
2000-10-207007006856854,0006,850
2000-10-166817006817002,0007,000
2000-10-136806806806802,0006,800
2000-10-126806806606804,0006,800
2000-10-116806806806802,0006,800
2000-10-046906906806802,0006,800
2000-10-037007007007002,0007,000
2000-10-027007007007007,0007,000
2000-09-297007007007001,0007,000
2000-09-287007007007001,0007,000
2000-09-277307307007004,0007,000
2000-09-267407407307306,0007,300
2000-09-2573975073974014,0007,400
2000-09-227417417407403,0007,400
2000-09-217407487407484,0007,480
2000-09-2072074072074013,0007,400
2000-09-1974975071071019,0007,100
2000-09-1870475070475017,0007,500
2000-09-1468068067168010,0006,800
2000-09-116806806776772,0006,770
2000-09-087107106766762,0006,760
2000-09-077107107107102,0007,100
2000-09-057107207107203,0007,200
2000-09-047107107107101,0007,100
2000-09-0170071069569520,0006,950
2000-08-317457456917005,0007,000
2000-08-3078578574074554,0007,450
2000-08-297257257257256,0007,250
2000-08-286366366256253,0006,250
2000-08-256366366366361,0006,360
2000-08-246256256256253,0006,250
2000-08-175905905905901,0005,900
2000-08-086016106016103,0006,100
2000-08-046246246206202,0006,200
2000-08-026506506506501,0006,500
2000-08-016256506256502,0006,500
2000-07-266506506506502,0006,500
2000-07-256706706456452,0006,450
2000-07-246806806706703,0006,700
2000-07-186656656656653,0006,650
2000-07-146756766756762,0006,760
2000-07-136756756756753,0006,750
2000-07-117047107007016,0007,010
2000-07-107007056957058,0007,050
2000-07-076906906906909,0006,900
2000-07-066977006906907,0006,900
2000-07-0568071068071017,0007,100
2000-07-0467068067068011,0006,800
2000-07-0364566964466513,0006,650
2000-06-3062062061062016,0006,200
2000-06-296306306206205,0006,200
2000-06-286306306186303,0006,300
2000-06-236306316306309,0006,300
2000-06-226216256216252,0006,250
2000-06-216506506506503,0006,500
2000-06-206206506206504,0006,500
2000-06-196186186186181,0006,180
2000-06-156206206206201,0006,200
2000-06-146206206206201,0006,200
2000-06-136306306306303,0006,300
2000-06-126326326326325,0006,320
2000-06-056506506506502,0006,500
2000-06-026346356256254,0006,250
2000-06-016306346306345,0006,340
2000-05-306306346306303,0006,300
2000-05-296256256256252,0006,250
2000-05-256156356156352,0006,350
2000-05-226366366366361,0006,360
2000-05-196356356356351,0006,350
2000-05-186506506306302,0006,300
2000-05-176556556556551,0006,550
2000-05-166896896506504,0006,500
2000-05-156506996506993,0006,990
2000-05-126306306306302,0006,300
2000-05-116016016016013,0006,010
2000-05-106906906506503,0006,500
2000-05-096106106106107,0006,100
2000-05-086106156106105,0006,100
2000-05-026006206006105,0006,100
2000-05-0153155052155014,0005,500
2000-04-285505505205206,0005,200
2000-04-255505505405406,0005,400
2000-04-245505505405402,0005,400
2000-04-215555555335335,0005,330
2000-04-205605605505504,0005,500
2000-04-195605605605601,0005,600
2000-04-1855055052053116,0005,310
2000-04-175505505105208,0005,200
2000-04-1462863060060012,0006,000
2000-04-136266286266284,0006,280
2000-04-1266266562062010,0006,200
2000-04-1173073065166124,0006,610
2000-04-1072073072072014,0007,200
2000-04-0775075072072010,0007,200
2000-04-068508508208206,0008,200
2000-04-0593093085087012,0008,700
2000-04-0484093084092977,0009,290
2000-04-038998998608707,0008,700
2000-03-3192092086090024,0009,000
2000-03-3082491082490045,0009,000
2000-03-2980582580582522,0008,250
2000-03-2879781679081511,0008,150
2000-03-2769078069078029,0007,800
2000-03-2467568067568011,0006,800
2000-03-236796806756759,0006,750
2000-03-226806806706757,0006,750
2000-03-216806806506608,0006,600
2000-03-1759064059064010,0006,400
2000-03-165605705605706,0005,700
2000-03-155515515515511,0005,510
2000-03-145505505405405,0005,400
2000-03-135605605555557,0005,550
2000-03-105415555415557,0005,550
2000-03-095505505475476,0005,470
2000-03-085215415215415,0005,410
2000-03-075625625455453,0005,450
2000-03-065525535525532,0005,530
2000-03-025205375205375,0005,370
2000-02-255245245205204,0005,200
2000-02-215005055005053,0005,050
2000-02-185055055055051,0005,050
2000-02-175055055055051,0005,050
2000-02-165055055055051,0005,050
2000-02-045205205205202,0005,200
2000-02-035005005005002,0005,000
2000-02-025005005005001,0005,000
2000-01-315005005005002,0005,000
2000-01-285005005005001,0005,000
2000-01-275205205205201,0005,200
2000-01-254804804804802,0004,800

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株