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
