6943 NKKスイッチズ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2001-12-25 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2001-12-18 | 350 | 350 | 340 | 340 | 6,000 | 3,400 |
| 2001-12-12 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2001-12-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-12-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-12-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-11-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-11-28 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2001-11-27 | 380 | 380 | 379 | 379 | 3,000 | 3,790 |
| 2001-11-20 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2001-11-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2001-11-15 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2001-10-29 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2001-10-26 | 380 | 380 | 375 | 375 | 2,000 | 3,750 |
| 2001-10-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-10-18 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2001-10-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-10-16 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2001-10-15 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2001-10-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-10-10 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2001-10-04 | 390 | 400 | 390 | 400 | 2,000 | 4,000 |
| 2001-09-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-09-26 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2001-09-21 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 2001-09-19 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 2001-09-17 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2001-09-13 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 2001-09-12 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2001-08-27 | 401 | 416 | 401 | 416 | 2,000 | 4,160 |
| 2001-08-24 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2001-08-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-08-03 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2001-07-31 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2001-07-26 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2001-07-24 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2001-07-23 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 2001-07-18 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-07-17 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2001-07-11 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2001-07-09 | 514 | 514 | 514 | 514 | 2,000 | 5,140 |
| 2001-07-04 | 501 | 501 | 501 | 501 | 7,000 | 5,010 |
| 2001-07-03 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 2001-06-29 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-06-28 | 520 | 520 | 505 | 505 | 3,000 | 5,050 |
| 2001-06-26 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 2001-06-25 | 524 | 524 | 524 | 524 | 4,000 | 5,240 |
| 2001-06-22 | 527 | 527 | 524 | 524 | 2,000 | 5,240 |
| 2001-06-21 | 529 | 529 | 525 | 525 | 2,000 | 5,250 |
| 2001-06-20 | 530 | 530 | 520 | 530 | 3,000 | 5,300 |
| 2001-06-19 | 525 | 540 | 525 | 530 | 5,000 | 5,300 |
| 2001-06-13 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-06-07 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2001-06-04 | 550 | 560 | 550 | 560 | 3,000 | 5,600 |
| 2001-06-01 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2001-05-31 | 560 | 560 | 552 | 555 | 4,000 | 5,550 |
| 2001-05-30 | 572 | 580 | 560 | 570 | 15,000 | 5,700 |
| 2001-05-29 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 2001-05-28 | 640 | 648 | 640 | 648 | 5,000 | 6,480 |
| 2001-05-25 | 640 | 650 | 640 | 650 | 4,000 | 6,500 |
| 2001-05-23 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 2001-05-21 | 650 | 650 | 641 | 649 | 5,000 | 6,490 |
| 2001-05-18 | 678 | 678 | 650 | 660 | 8,000 | 6,600 |
| 2001-05-17 | 672 | 720 | 672 | 719 | 17,000 | 7,190 |
| 2001-05-16 | 645 | 670 | 645 | 670 | 13,000 | 6,700 |
| 2001-05-15 | 630 | 645 | 625 | 645 | 4,000 | 6,450 |
| 2001-05-14 | 625 | 626 | 625 | 625 | 5,000 | 6,250 |
| 2001-05-11 | 623 | 623 | 623 | 623 | 1,000 | 6,230 |
| 2001-05-09 | 645 | 645 | 630 | 630 | 6,000 | 6,300 |
| 2001-05-08 | 635 | 645 | 635 | 645 | 4,000 | 6,450 |
| 2001-05-07 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 2001-05-02 | 616 | 616 | 616 | 616 | 2,000 | 6,160 |
| 2001-05-01 | 613 | 613 | 600 | 604 | 13,000 | 6,040 |
| 2001-04-27 | 601 | 602 | 600 | 601 | 7,000 | 6,010 |
| 2001-04-25 | 600 | 601 | 580 | 580 | 6,000 | 5,800 |
| 2001-04-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2001-04-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2001-04-16 | 620 | 625 | 620 | 625 | 2,000 | 6,250 |
| 2001-04-13 | 595 | 600 | 595 | 600 | 3,000 | 6,000 |
| 2001-04-11 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2001-04-06 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 2001-03-29 | 560 | 565 | 560 | 565 | 4,000 | 5,650 |
| 2001-03-27 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 2001-03-26 | 600 | 610 | 600 | 610 | 2,000 | 6,100 |
| 2001-03-23 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2001-03-22 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2001-03-19 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2001-03-16 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2001-03-13 | 550 | 570 | 550 | 570 | 10,000 | 5,700 |
| 2001-03-12 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2001-03-05 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2001-03-02 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2001-02-28 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2001-02-23 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2001-02-22 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2001-02-20 | 600 | 600 | 600 | 600 | 15,000 | 6,000 |
| 2001-02-19 | 603 | 603 | 595 | 600 | 15,000 | 6,000 |
| 2001-02-16 | 590 | 603 | 590 | 603 | 12,000 | 6,030 |
| 2001-02-15 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2001-02-14 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 2001-02-13 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 2001-02-08 | 600 | 600 | 580 | 580 | 4,000 | 5,800 |
| 2001-02-06 | 547 | 550 | 547 | 550 | 2,000 | 5,500 |
| 2001-02-05 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2001-02-02 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2001-02-01 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2001-01-31 | 515 | 515 | 515 | 515 | 5,000 | 5,150 |
| 2001-01-29 | 515 | 520 | 515 | 520 | 5,000 | 5,200 |
| 2001-01-26 | 520 | 520 | 515 | 515 | 5,000 | 5,150 |
| 2001-01-25 | 535 | 535 | 520 | 520 | 4,000 | 5,200 |
| 2001-01-24 | 532 | 532 | 532 | 532 | 3,000 | 5,320 |
| 2001-01-23 | 530 | 535 | 530 | 532 | 17,000 | 5,320 |
| 2001-01-22 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2001-01-19 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 2001-01-18 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2001-01-17 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2001-01-15 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2001-01-11 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2001-01-05 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2001-01-04 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
