6943 NKKスイッチズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2002-12-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-12-20 | 322 | 322 | 322 | 322 | 237,000 | 3,220 |
| 2002-12-17 | 347 | 347 | 347 | 347 | 6,000 | 3,470 |
| 2002-12-16 | 347 | 347 | 347 | 347 | 8,000 | 3,470 |
| 2002-12-13 | 347 | 347 | 347 | 347 | 51,000 | 3,470 |
| 2002-12-11 | 346 | 351 | 346 | 351 | 92,000 | 3,510 |
| 2002-12-06 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2002-12-04 | 312 | 312 | 310 | 310 | 3,000 | 3,100 |
| 2002-12-03 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2002-11-28 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2002-11-27 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2002-11-26 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 2002-11-21 | 305 | 305 | 305 | 305 | 121,000 | 3,050 |
| 2002-11-20 | 292 | 300 | 292 | 300 | 2,000 | 3,000 |
| 2002-11-08 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 2002-11-05 | 351 | 351 | 351 | 351 | 17,000 | 3,510 |
| 2002-10-25 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2002-10-23 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2002-10-22 | 342 | 347 | 342 | 347 | 9,000 | 3,470 |
| 2002-10-11 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 2002-10-09 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2002-10-08 | 373 | 373 | 370 | 370 | 5,000 | 3,700 |
| 2002-10-07 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2002-10-01 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2002-09-30 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2002-09-25 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2002-09-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-09-09 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 2002-09-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-09-05 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-09-04 | 351 | 351 | 350 | 350 | 5,000 | 3,500 |
| 2002-09-03 | 355 | 355 | 351 | 351 | 4,000 | 3,510 |
| 2002-08-30 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2002-08-29 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2002-08-26 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2002-08-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2002-08-19 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-08-16 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2002-08-14 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2002-08-13 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-08-09 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 2002-08-08 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 2002-08-07 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2002-08-06 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2002-08-05 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2002-08-02 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2002-08-01 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-07-31 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-07-29 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2002-07-26 | 350 | 355 | 350 | 355 | 3,000 | 3,550 |
| 2002-07-25 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 2002-07-24 | 355 | 355 | 340 | 340 | 3,000 | 3,400 |
| 2002-07-22 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2002-07-19 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 2002-07-18 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 2002-07-17 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2002-07-16 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2002-07-15 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2002-07-12 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2002-07-11 | 343 | 343 | 342 | 342 | 2,000 | 3,420 |
| 2002-07-10 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2002-07-09 | 361 | 361 | 341 | 342 | 5,000 | 3,420 |
| 2002-07-08 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2002-07-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-07-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-06-28 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 2002-06-27 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-06-26 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2002-06-13 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2002-06-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2002-06-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-06-04 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2002-05-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-05-28 | 375 | 375 | 368 | 368 | 3,000 | 3,680 |
| 2002-05-24 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2002-05-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2002-04-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-04-26 | 350 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2002-04-25 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 2002-04-11 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2002-03-28 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2002-03-22 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2002-03-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-03-05 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2002-03-04 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2002-02-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-02-20 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-02-19 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2002-02-14 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2002-01-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-01-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-01-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2002-01-08 | 359 | 359 | 359 | 359 | 5,000 | 3,590 |
| 2002-01-07 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
