6943 NKKスイッチズ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	835	835	835	835	1,000	8,350
2004-12-27	800	840	800	840	8,000	8,400
2004-12-16	837	870	837	870	9,000	8,700
2004-12-08	850	880	850	880	3,000	8,800
2004-12-06	900	900	900	900	2,000	9,000
2004-12-03	900	900	900	900	1,000	9,000
2004-12-02	855	895	855	895	3,000	8,950
2004-11-30	905	905	905	905	1,000	9,050
2004-11-29	900	905	900	905	7,000	9,050
2004-11-26	905	905	905	905	3,000	9,050
2004-11-25	904	905	904	905	9,000	9,050
2004-11-19	910	910	910	910	1,000	9,100
2004-11-05	918	918	918	918	5,000	9,180
2004-11-02	905	919	905	919	2,000	9,190
2004-10-29	900	920	900	920	7,000	9,200
2004-10-25	900	900	899	899	6,000	8,990
2004-10-19	900	920	900	920	2,000	9,200
2004-10-18	900	920	900	920	3,000	9,200
2004-10-15	905	919	905	905	9,000	9,050
2004-10-08	910	918	910	918	2,000	9,180
2004-10-05	900	915	900	915	7,000	9,150
2004-10-04	880	919	880	919	7,000	9,190
2004-09-29	900	920	900	920	4,000	9,200
2004-09-28	889	890	889	890	3,000	8,900
2004-09-27	859	889	859	889	3,000	8,890
2004-09-24	830	899	830	840	10,000	8,400
2004-09-15	825	900	825	900	7,000	9,000
2004-09-03	870	910	850	910	15,000	9,100
2004-09-01	960	980	960	980	4,000	9,800
2004-08-31	850	920	850	920	9,000	9,200
2004-08-30	800	850	800	850	15,000	8,500
2004-08-13	930	940	930	940	2,000	9,400
2004-08-11	940	950	940	950	4,000	9,500
2004-08-04	900	960	900	960	4,000	9,600
2004-08-03	940	940	940	940	3,000	9,400
2004-08-02	920	920	920	920	2,000	9,200
2004-07-30	886	910	886	900	10,000	9,000
2004-07-29	850	886	850	886	9,000	8,860
2004-07-28	800	850	800	850	2,000	8,500
2004-07-27	866	866	808	808	2,000	8,080
2004-07-26	866	866	866	866	2,000	8,660
2004-07-23	863	863	863	863	2,000	8,630
2004-07-22	862	865	862	862	8,000	8,620
2004-07-21	865	865	861	861	3,000	8,610
2004-07-20	850	860	850	860	9,000	8,600
2004-07-16	810	845	810	845	20,000	8,450
2004-07-14	820	850	820	840	13,000	8,400
2004-07-13	820	840	820	840	10,000	8,400
2004-07-12	790	819	790	819	2,000	8,190
2004-07-09	780	780	780	780	4,000	7,800
2004-07-07	765	770	765	770	4,000	7,700
2004-07-06	760	765	760	765	2,000	7,650
2004-07-05	755	755	755	755	1,000	7,550
2004-07-02	750	755	750	755	5,000	7,550
2004-07-01	750	750	750	750	2,000	7,500
2004-06-30	740	740	740	740	5,000	7,400
2004-06-25	740	740	730	730	2,000	7,300
2004-06-24	735	740	735	740	7,000	7,400
2004-06-23	740	740	735	740	4,000	7,400
2004-06-22	725	745	725	740	13,000	7,400
2004-06-21	730	730	730	730	1,000	7,300
2004-06-17	740	740	730	730	3,000	7,300
2004-06-16	743	745	740	740	3,000	7,400
2004-06-15	730	740	730	740	3,000	7,400
2004-06-11	730	730	730	730	1,000	7,300
2004-06-09	730	730	730	730	3,000	7,300
2004-06-08	710	710	710	710	1,000	7,100
2004-06-07	710	710	710	710	1,000	7,100
2004-06-04	715	720	715	720	6,000	7,200
2004-06-03	700	705	700	705	6,000	7,050
2004-05-31	701	701	701	701	1,000	7,010
2004-05-28	710	720	710	720	3,000	7,200
2004-05-27	710	720	710	710	5,000	7,100
2004-05-25	720	731	720	731	4,000	7,310
2004-05-24	720	720	720	720	1,000	7,200
2004-05-21	725	725	725	725	1,000	7,250
2004-05-20	720	720	715	715	3,000	7,150
2004-05-18	680	715	680	715	5,000	7,150
2004-05-17	700	700	680	680	12,000	6,800
2004-05-13	726	730	712	730	8,000	7,300
2004-05-12	726	726	726	726	1,000	7,260
2004-05-11	710	710	710	710	4,000	7,100
2004-05-10	769	769	740	740	6,000	7,400
2004-05-07	750	770	750	770	8,000	7,700
2004-05-06	770	770	770	770	1,000	7,700
2004-04-30	800	800	760	770	5,000	7,700
2004-04-28	710	740	710	740	66,000	7,400
2004-04-27	715	715	709	710	8,000	7,100
2004-04-26	710	710	705	710	18,000	7,100
2004-04-23	711	711	710	710	4,000	7,100
2004-04-22	710	710	710	710	5,000	7,100
2004-04-21	700	700	690	690	4,000	6,900
2004-04-19	710	710	710	710	3,000	7,100
2004-04-16	700	700	700	700	1,000	7,000
2004-04-15	700	700	700	700	5,000	7,000
2004-04-14	690	690	690	690	1,000	6,900
2004-04-12	675	675	675	675	1,000	6,750
2004-04-09	675	675	660	675	5,000	6,750
2004-04-08	675	675	675	675	1,000	6,750
2004-04-07	675	675	675	675	1,000	6,750
2004-04-05	651	651	651	651	1,000	6,510
2004-03-31	705	705	705	705	2,000	7,050
2004-03-30	710	710	705	705	5,000	7,050
2004-03-25	705	710	705	710	6,000	7,100
2004-03-24	705	707	705	707	3,000	7,070
2004-03-23	695	705	695	700	13,000	7,000
2004-03-22	700	700	695	695	8,000	6,950
2004-03-19	700	700	700	700	3,000	7,000
2004-03-18	700	700	700	700	4,000	7,000
2004-03-17	700	700	700	700	3,000	7,000
2004-03-16	701	701	701	701	1,000	7,010
2004-03-15	700	707	700	707	7,000	7,070
2004-03-12	700	700	700	700	3,000	7,000
2004-03-11	690	695	690	695	2,000	6,950
2004-03-10	690	690	690	690	4,000	6,900
2004-03-09	690	690	690	690	5,000	6,900
2004-03-08	688	690	671	690	5,000	6,900
2004-03-05	690	690	670	670	2,000	6,700
2004-03-04	660	690	660	690	6,000	6,900
2004-03-03	661	661	661	661	2,000	6,610
2004-03-02	660	660	652	652	5,000	6,520
2004-03-01	660	680	660	660	7,000	6,600
2004-02-27	670	670	660	660	4,000	6,600
2004-02-26	680	680	680	680	2,000	6,800
2004-02-25	660	660	650	660	26,000	6,600
2004-02-24	630	660	630	660	19,000	6,600
2004-02-23	615	615	615	615	4,000	6,150
2004-02-20	600	610	600	610	13,000	6,100
2004-02-19	600	600	600	600	1,000	6,000
2004-02-18	600	600	600	600	1,000	6,000
2004-02-17	600	600	599	599	2,000	5,990
2004-02-16	600	600	600	600	1,000	6,000
2004-02-13	600	600	600	600	6,000	6,000
2004-02-12	595	600	595	600	3,000	6,000
2004-02-10	600	600	595	595	2,000	5,950
2004-02-09	600	600	600	600	1,000	6,000
2004-02-06	585	585	585	585	4,000	5,850
2004-02-04	600	600	580	580	5,000	5,800
2004-02-03	600	600	590	600	4,000	6,000
2004-02-02	598	600	598	600	5,000	6,000
2004-01-30	590	590	590	590	2,000	5,900
2004-01-29	590	590	590	590	2,000	5,900
2004-01-28	591	591	591	591	1,000	5,910
2004-01-27	600	600	580	580	4,000	5,800
2004-01-26	600	600	600	600	1,000	6,000
2004-01-23	590	590	590	590	3,000	5,900
2004-01-22	590	590	590	590	1,000	5,900
2004-01-21	600	600	590	590	3,000	5,900
2004-01-20	595	600	595	600	2,000	6,000
2004-01-19	591	600	591	595	5,000	5,950
2004-01-16	561	594	561	591	6,000	5,910
2004-01-15	520	520	520	520	4,000	5,200
2004-01-14	580	580	580	580	1,000	5,800
2004-01-13	580	580	580	580	1,000	5,800
2004-01-08	580	580	580	580	1,000	5,800
2004-01-06	530	550	530	550	17,000	5,500

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