6943 NKKスイッチズ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,280 | 1,320 | 1,280 | 1,320 | 13,000 | 13,200 |
| 2005-12-29 | 1,255 | 1,280 | 1,255 | 1,270 | 15,000 | 12,700 |
| 2005-12-28 | 1,220 | 1,235 | 1,215 | 1,235 | 11,000 | 12,350 |
| 2005-12-27 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 12,000 |
| 2005-12-26 | 1,197 | 1,200 | 1,188 | 1,195 | 25,000 | 11,950 |
| 2005-12-22 | 1,192 | 1,199 | 1,185 | 1,197 | 25,000 | 11,970 |
| 2005-12-21 | 1,200 | 1,208 | 1,180 | 1,180 | 25,000 | 11,800 |
| 2005-12-20 | 1,150 | 1,190 | 1,150 | 1,190 | 37,000 | 11,900 |
| 2005-12-19 | 1,100 | 1,135 | 1,100 | 1,135 | 54,000 | 11,350 |
| 2005-12-16 | 1,087 | 1,096 | 1,087 | 1,092 | 43,000 | 10,920 |
| 2005-12-15 | 1,090 | 1,094 | 1,075 | 1,084 | 37,000 | 10,840 |
| 2005-12-14 | 1,095 | 1,096 | 1,075 | 1,075 | 34,000 | 10,750 |
| 2005-12-13 | 1,021 | 1,040 | 1,020 | 1,035 | 37,000 | 10,350 |
| 2005-12-12 | 1,015 | 1,030 | 1,010 | 1,020 | 21,000 | 10,200 |
| 2005-12-09 | 1,011 | 1,011 | 998 | 1,010 | 4,000 | 10,100 |
| 2005-12-08 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 10,100 |
| 2005-12-07 | 1,020 | 1,020 | 1,020 | 1,020 | 35,000 | 10,200 |
| 2005-12-06 | 995 | 1,030 | 995 | 1,020 | 65,000 | 10,200 |
| 2005-12-05 | 995 | 997 | 995 | 995 | 30,000 | 9,950 |
| 2005-12-02 | 995 | 995 | 993 | 995 | 16,000 | 9,950 |
| 2005-12-01 | 994 | 995 | 991 | 991 | 11,000 | 9,910 |
| 2005-11-30 | 995 | 996 | 994 | 994 | 9,000 | 9,940 |
| 2005-11-29 | 1,004 | 1,009 | 995 | 995 | 36,000 | 9,950 |
| 2005-11-28 | 1,015 | 1,015 | 1,010 | 1,010 | 22,000 | 10,100 |
| 2005-11-25 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 10,100 |
| 2005-11-24 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 10,200 |
| 2005-11-22 | 1,038 | 1,038 | 1,020 | 1,020 | 7,000 | 10,200 |
| 2005-11-21 | 1,020 | 1,020 | 1,018 | 1,020 | 3,000 | 10,200 |
| 2005-11-18 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 10,200 |
| 2005-11-17 | 1,028 | 1,028 | 1,011 | 1,011 | 2,000 | 10,110 |
| 2005-11-16 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 | 10,300 |
| 2005-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2005-11-14 | 1,020 | 1,020 | 997 | 1,000 | 11,000 | 10,000 |
| 2005-11-11 | 1,046 | 1,046 | 1,040 | 1,040 | 3,000 | 10,400 |
| 2005-11-09 | 1,059 | 1,060 | 1,045 | 1,050 | 28,000 | 10,500 |
| 2005-11-08 | 1,060 | 1,060 | 1,060 | 1,060 | 25,000 | 10,600 |
| 2005-11-07 | 1,060 | 1,063 | 1,060 | 1,060 | 14,000 | 10,600 |
| 2005-11-04 | 1,073 | 1,073 | 1,046 | 1,055 | 6,000 | 10,550 |
| 2005-11-02 | 1,060 | 1,060 | 1,031 | 1,031 | 3,000 | 10,310 |
| 2005-11-01 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 2005-10-31 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,600 |
| 2005-10-26 | 1,060 | 1,060 | 1,060 | 1,060 | 40,000 | 10,600 |
| 2005-10-25 | 1,070 | 1,075 | 1,060 | 1,075 | 10,000 | 10,750 |
| 2005-10-24 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 | 10,700 |
| 2005-10-21 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 10,700 |
| 2005-10-20 | 1,070 | 1,070 | 1,065 | 1,065 | 3,000 | 10,650 |
| 2005-10-19 | 1,060 | 1,070 | 1,060 | 1,060 | 12,000 | 10,600 |
| 2005-10-18 | 1,060 | 1,065 | 1,060 | 1,065 | 4,000 | 10,650 |
| 2005-10-17 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 10,800 |
| 2005-10-13 | 1,090 | 1,090 | 1,088 | 1,090 | 3,000 | 10,900 |
| 2005-10-12 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 10,700 |
| 2005-10-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2005-10-07 | 1,040 | 1,060 | 1,040 | 1,060 | 16,000 | 10,600 |
| 2005-10-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2005-10-04 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,600 |
| 2005-10-03 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 10,800 |
| 2005-09-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2005-09-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 2005-09-28 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 10,400 |
| 2005-09-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 2005-09-21 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 10,500 |
| 2005-09-20 | 1,060 | 1,065 | 1,050 | 1,050 | 9,000 | 10,500 |
| 2005-09-15 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 10,570 |
| 2005-09-14 | 1,060 | 1,060 | 1,058 | 1,058 | 6,000 | 10,580 |
| 2005-09-13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 2005-09-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 2005-09-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 2005-09-06 | 1,020 | 1,045 | 1,020 | 1,045 | 30,000 | 10,450 |
| 2005-09-05 | 991 | 1,010 | 991 | 1,010 | 4,000 | 10,100 |
| 2005-09-02 | 986 | 990 | 986 | 990 | 8,000 | 9,900 |
| 2005-09-01 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 2005-08-30 | 970 | 970 | 970 | 970 | 11,000 | 9,700 |
| 2005-08-29 | 930 | 970 | 930 | 970 | 3,000 | 9,700 |
| 2005-08-24 | 974 | 980 | 974 | 980 | 3,000 | 9,800 |
| 2005-08-23 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2005-08-17 | 970 | 980 | 970 | 980 | 5,000 | 9,800 |
| 2005-08-16 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 2005-08-11 | 960 | 990 | 960 | 990 | 6,000 | 9,900 |
| 2005-08-09 | 970 | 970 | 970 | 970 | 5,000 | 9,700 |
| 2005-08-08 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 2005-08-05 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 2005-08-04 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 2005-08-03 | 950 | 960 | 950 | 960 | 5,000 | 9,600 |
| 2005-08-02 | 930 | 949 | 930 | 949 | 6,000 | 9,490 |
| 2005-08-01 | 950 | 950 | 920 | 920 | 16,000 | 9,200 |
| 2005-07-29 | 940 | 940 | 930 | 930 | 2,000 | 9,300 |
| 2005-07-28 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2005-07-27 | 950 | 950 | 930 | 930 | 9,000 | 9,300 |
| 2005-07-26 | 951 | 951 | 951 | 951 | 1,000 | 9,510 |
| 2005-07-25 | 922 | 922 | 920 | 920 | 7,000 | 9,200 |
| 2005-07-22 | 948 | 948 | 920 | 920 | 8,000 | 9,200 |
| 2005-07-21 | 933 | 950 | 933 | 950 | 14,000 | 9,500 |
| 2005-07-20 | 940 | 940 | 927 | 933 | 12,000 | 9,330 |
| 2005-07-19 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 2005-07-15 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 2005-07-14 | 913 | 920 | 913 | 920 | 8,000 | 9,200 |
| 2005-07-13 | 910 | 910 | 910 | 910 | 7,000 | 9,100 |
| 2005-07-12 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 2005-07-11 | 902 | 902 | 902 | 902 | 3,000 | 9,020 |
| 2005-07-08 | 895 | 895 | 895 | 895 | 2,000 | 8,950 |
| 2005-07-07 | 912 | 920 | 912 | 920 | 8,000 | 9,200 |
| 2005-07-06 | 905 | 910 | 905 | 905 | 9,000 | 9,050 |
| 2005-07-04 | 905 | 905 | 900 | 900 | 2,000 | 9,000 |
| 2005-07-01 | 905 | 905 | 905 | 905 | 4,000 | 9,050 |
| 2005-06-30 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 2005-06-27 | 902 | 902 | 902 | 902 | 1,000 | 9,020 |
| 2005-06-24 | 902 | 902 | 902 | 902 | 3,000 | 9,020 |
| 2005-06-22 | 910 | 910 | 900 | 900 | 8,000 | 9,000 |
| 2005-06-21 | 919 | 919 | 919 | 919 | 3,000 | 9,190 |
| 2005-06-20 | 890 | 900 | 890 | 900 | 3,000 | 9,000 |
| 2005-06-17 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2005-06-15 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2005-06-13 | 870 | 890 | 870 | 890 | 3,000 | 8,900 |
| 2005-06-02 | 860 | 890 | 860 | 890 | 3,000 | 8,900 |
| 2005-05-31 | 870 | 910 | 870 | 910 | 6,000 | 9,100 |
| 2005-05-26 | 902 | 902 | 902 | 902 | 1,000 | 9,020 |
| 2005-05-25 | 920 | 930 | 915 | 915 | 9,000 | 9,150 |
| 2005-05-24 | 890 | 915 | 890 | 915 | 13,000 | 9,150 |
| 2005-05-23 | 880 | 900 | 860 | 900 | 16,000 | 9,000 |
| 2005-05-20 | 880 | 880 | 870 | 875 | 17,000 | 8,750 |
| 2005-05-19 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 2005-05-18 | 880 | 900 | 880 | 900 | 7,000 | 9,000 |
| 2005-05-12 | 880 | 900 | 880 | 900 | 10,000 | 9,000 |
| 2005-05-10 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 2005-05-09 | 901 | 901 | 898 | 898 | 8,000 | 8,980 |
| 2005-05-06 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 2005-04-25 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 2005-04-22 | 842 | 842 | 842 | 842 | 1,000 | 8,420 |
| 2005-04-20 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2005-04-19 | 829 | 830 | 829 | 830 | 2,000 | 8,300 |
| 2005-04-18 | 830 | 831 | 830 | 831 | 2,000 | 8,310 |
| 2005-04-14 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 2005-04-13 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 2005-04-12 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 2005-04-07 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 2005-04-06 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 2005-04-05 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 2005-03-25 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2005-03-22 | 847 | 847 | 847 | 847 | 1,000 | 8,470 |
| 2005-03-18 | 855 | 860 | 840 | 840 | 8,000 | 8,400 |
| 2005-03-03 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2005-03-01 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2005-02-28 | 840 | 860 | 840 | 860 | 2,000 | 8,600 |
| 2005-02-17 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 2005-02-14 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 2005-02-04 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2005-02-02 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 2005-02-01 | 859 | 860 | 859 | 859 | 4,000 | 8,590 |
| 2005-01-31 | 880 | 880 | 851 | 851 | 9,000 | 8,510 |
| 2005-01-28 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 2005-01-27 | 820 | 820 | 815 | 815 | 8,000 | 8,150 |
| 2005-01-26 | 820 | 820 | 810 | 810 | 2,000 | 8,100 |
| 2005-01-25 | 815 | 815 | 810 | 810 | 2,000 | 8,100 |
| 2005-01-24 | 820 | 820 | 815 | 815 | 4,000 | 8,150 |
| 2005-01-19 | 820 | 820 | 810 | 820 | 12,000 | 8,200 |
| 2005-01-18 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2005-01-17 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2005-01-12 | 800 | 801 | 800 | 801 | 2,000 | 8,010 |
| 2005-01-11 | 800 | 801 | 800 | 801 | 9,000 | 8,010 |
| 2005-01-07 | 805 | 805 | 800 | 800 | 8,000 | 8,000 |
| 2005-01-06 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 2005-01-05 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
