6943 NKKスイッチズ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 2003-12-24 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 2003-12-19 | 520 | 520 | 505 | 505 | 3,000 | 5,050 |
| 2003-12-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2003-12-16 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2003-12-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2003-12-11 | 517 | 517 | 500 | 500 | 3,000 | 5,000 |
| 2003-12-08 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2003-12-05 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2003-12-02 | 520 | 520 | 510 | 510 | 4,000 | 5,100 |
| 2003-11-28 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2003-11-27 | 460 | 495 | 460 | 495 | 3,000 | 4,950 |
| 2003-11-26 | 462 | 462 | 460 | 460 | 2,000 | 4,600 |
| 2003-11-25 | 491 | 491 | 440 | 440 | 16,000 | 4,400 |
| 2003-11-19 | 500 | 510 | 500 | 510 | 4,000 | 5,100 |
| 2003-11-18 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-11-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-11-11 | 510 | 510 | 500 | 500 | 5,000 | 5,000 |
| 2003-11-06 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2003-11-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2003-11-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2003-10-31 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 2003-10-30 | 520 | 520 | 500 | 501 | 13,000 | 5,010 |
| 2003-10-29 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2003-10-24 | 619 | 620 | 600 | 600 | 4,000 | 6,000 |
| 2003-10-23 | 610 | 640 | 600 | 620 | 21,000 | 6,200 |
| 2003-10-22 | 550 | 610 | 550 | 600 | 13,000 | 6,000 |
| 2003-10-21 | 602 | 620 | 570 | 570 | 21,000 | 5,700 |
| 2003-10-20 | 581 | 630 | 581 | 601 | 7,000 | 6,010 |
| 2003-10-17 | 551 | 580 | 551 | 580 | 9,000 | 5,800 |
| 2003-10-16 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 2003-10-15 | 545 | 550 | 540 | 540 | 9,000 | 5,400 |
| 2003-10-14 | 530 | 540 | 520 | 540 | 11,000 | 5,400 |
| 2003-10-10 | 485 | 520 | 485 | 510 | 16,000 | 5,100 |
| 2003-10-09 | 460 | 490 | 460 | 470 | 4,000 | 4,700 |
| 2003-10-08 | 480 | 480 | 460 | 460 | 6,000 | 4,600 |
| 2003-10-07 | 479 | 490 | 475 | 485 | 23,000 | 4,850 |
| 2003-10-06 | 440 | 485 | 440 | 480 | 16,000 | 4,800 |
| 2003-10-03 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2003-10-01 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2003-09-30 | 430 | 445 | 430 | 430 | 7,000 | 4,300 |
| 2003-09-26 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2003-09-25 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 2003-09-24 | 420 | 445 | 420 | 432 | 9,000 | 4,320 |
| 2003-09-22 | 425 | 425 | 415 | 415 | 9,000 | 4,150 |
| 2003-09-19 | 405 | 420 | 405 | 420 | 9,000 | 4,200 |
| 2003-09-17 | 393 | 400 | 393 | 400 | 5,000 | 4,000 |
| 2003-09-16 | 380 | 395 | 380 | 390 | 21,000 | 3,900 |
| 2003-09-12 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2003-09-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2003-09-09 | 380 | 385 | 370 | 385 | 10,000 | 3,850 |
| 2003-09-04 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2003-09-03 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 2003-09-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2003-09-01 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 2003-08-28 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 2003-08-26 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2003-08-25 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 2003-08-22 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2003-08-21 | 380 | 380 | 376 | 377 | 4,000 | 3,770 |
| 2003-08-15 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2003-08-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2003-07-25 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2003-07-24 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2003-07-09 | 377 | 377 | 377 | 377 | 5,000 | 3,770 |
| 2003-07-08 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 2003-07-03 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 2003-07-02 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 2003-07-01 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2003-06-30 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2003-06-27 | 345 | 360 | 345 | 360 | 11,000 | 3,600 |
| 2003-06-26 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 2003-06-25 | 350 | 360 | 350 | 350 | 7,000 | 3,500 |
| 2003-06-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-06-20 | 345 | 350 | 345 | 350 | 4,000 | 3,500 |
| 2003-06-19 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2003-06-17 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 2003-06-06 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2003-06-04 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2003-05-28 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-05-27 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2003-05-26 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2003-05-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-05-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-05-19 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-05-16 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2003-05-15 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2003-05-14 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2003-05-13 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 2003-05-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-05-09 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2003-05-08 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2003-05-07 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2003-04-30 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2003-04-25 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2003-04-14 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2003-03-25 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2003-03-14 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 2003-03-13 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2003-03-11 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-03-10 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 2003-02-25 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-02-12 | 315 | 315 | 300 | 300 | 4,000 | 3,000 |
| 2003-02-10 | 331 | 331 | 320 | 320 | 3,000 | 3,200 |
| 2003-01-28 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2003-01-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-01-20 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
