6943 NKKスイッチズ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2008-12-24 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2008-12-22 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2008-12-18 | 400 | 400 | 385 | 385 | 5,000 | 3,850 |
| 2008-12-17 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2008-12-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2008-12-12 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 2008-12-09 | 415 | 415 | 400 | 400 | 3,000 | 4,000 |
| 2008-12-08 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2008-12-05 | 419 | 419 | 401 | 401 | 6,000 | 4,010 |
| 2008-11-28 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2008-11-27 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 2008-11-25 | 418 | 420 | 418 | 420 | 8,000 | 4,200 |
| 2008-11-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-11-14 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 2008-11-13 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2008-11-12 | 425 | 435 | 425 | 435 | 2,000 | 4,350 |
| 2008-11-11 | 424 | 434 | 424 | 434 | 2,000 | 4,340 |
| 2008-11-10 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2008-11-05 | 426 | 449 | 426 | 449 | 4,000 | 4,490 |
| 2008-11-04 | 415 | 425 | 415 | 425 | 2,000 | 4,250 |
| 2008-10-31 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-10-30 | 408 | 435 | 408 | 435 | 6,000 | 4,350 |
| 2008-10-29 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2008-10-27 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2008-10-24 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2008-10-23 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2008-10-22 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2008-10-21 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2008-10-20 | 402 | 403 | 402 | 403 | 3,000 | 4,030 |
| 2008-10-16 | 437 | 437 | 411 | 411 | 2,000 | 4,110 |
| 2008-10-15 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 2008-10-14 | 420 | 450 | 411 | 411 | 16,000 | 4,110 |
| 2008-10-07 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2008-09-29 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 2008-09-25 | 529 | 529 | 529 | 529 | 4,000 | 5,290 |
| 2008-09-24 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2008-09-11 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2008-09-10 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2008-09-08 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2008-09-04 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2008-09-03 | 549 | 569 | 549 | 569 | 2,000 | 5,690 |
| 2008-09-02 | 551 | 569 | 551 | 569 | 2,000 | 5,690 |
| 2008-09-01 | 560 | 569 | 540 | 569 | 4,000 | 5,690 |
| 2008-08-29 | 580 | 590 | 570 | 580 | 4,000 | 5,800 |
| 2008-08-28 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2008-08-26 | 590 | 590 | 581 | 581 | 2,000 | 5,810 |
| 2008-08-25 | 600 | 600 | 595 | 595 | 3,000 | 5,950 |
| 2008-08-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2008-08-21 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2008-08-18 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 2008-08-05 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2008-07-30 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2008-07-25 | 641 | 641 | 640 | 640 | 2,000 | 6,400 |
| 2008-07-11 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2008-07-07 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2008-07-02 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2008-06-27 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 2008-06-25 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2008-06-24 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2008-06-23 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2008-06-20 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 2008-06-19 | 695 | 695 | 670 | 670 | 4,000 | 6,700 |
| 2008-06-17 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2008-06-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2008-06-06 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 2008-06-05 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 2008-06-03 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 2008-06-02 | 717 | 717 | 715 | 715 | 3,000 | 7,150 |
| 2008-05-30 | 717 | 717 | 717 | 717 | 1,000 | 7,170 |
| 2008-05-29 | 719 | 719 | 717 | 717 | 2,000 | 7,170 |
| 2008-05-28 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 2008-05-27 | 719 | 719 | 719 | 719 | 2,000 | 7,190 |
| 2008-05-26 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 2008-05-23 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 2008-05-22 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 2008-05-20 | 740 | 740 | 730 | 730 | 4,000 | 7,300 |
| 2008-05-19 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2008-05-16 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2008-05-15 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 2008-05-14 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2008-05-13 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2008-05-12 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2008-05-02 | 753 | 753 | 750 | 750 | 4,000 | 7,500 |
| 2008-05-01 | 755 | 755 | 753 | 753 | 2,000 | 7,530 |
| 2008-04-30 | 760 | 760 | 755 | 755 | 3,000 | 7,550 |
| 2008-04-28 | 764 | 764 | 760 | 760 | 2,000 | 7,600 |
| 2008-04-25 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 2008-04-24 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2008-04-23 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2008-04-21 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2008-04-17 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2008-04-16 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2008-04-11 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2008-04-08 | 783 | 783 | 783 | 783 | 1,000 | 7,830 |
| 2008-04-04 | 783 | 783 | 783 | 783 | 1,000 | 7,830 |
| 2008-04-03 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2008-04-02 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2008-04-01 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2008-03-28 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 2008-03-26 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 2008-03-25 | 794 | 794 | 794 | 794 | 1,000 | 7,940 |
| 2008-03-24 | 793 | 793 | 793 | 793 | 1,000 | 7,930 |
| 2008-03-21 | 793 | 794 | 793 | 793 | 3,000 | 7,930 |
| 2008-03-19 | 794 | 794 | 794 | 794 | 1,000 | 7,940 |
| 2008-03-17 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 2008-03-14 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 2008-03-12 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2008-03-07 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2008-02-29 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2008-02-27 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 2008-02-26 | 820 | 821 | 820 | 821 | 2,000 | 8,210 |
| 2008-02-25 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 2008-02-22 | 825 | 825 | 820 | 820 | 2,000 | 8,200 |
| 2008-02-21 | 830 | 830 | 825 | 825 | 3,000 | 8,250 |
| 2008-02-20 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 2008-02-19 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 2008-02-18 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 2008-02-15 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 2008-02-14 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 2008-02-13 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 2008-02-07 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 2008-02-06 | 840 | 840 | 830 | 830 | 4,000 | 8,300 |
| 2008-02-05 | 860 | 860 | 850 | 850 | 4,000 | 8,500 |
| 2008-02-04 | 860 | 870 | 860 | 870 | 2,000 | 8,700 |
| 2008-02-01 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-01-31 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-01-30 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 2008-01-29 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-01-28 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-01-25 | 889 | 890 | 889 | 890 | 2,000 | 8,900 |
| 2008-01-24 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-01-22 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-01-21 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 2008-01-17 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2008-01-16 | 990 | 990 | 990 | 990 | 9,000 | 9,900 |
| 2008-01-15 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 2008-01-11 | 1,000 | 1,000 | 990 | 990 | 3,000 | 9,900 |
| 2008-01-09 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 2008-01-08 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 2008-01-07 | 1,079 | 1,080 | 1,079 | 1,080 | 4,000 | 10,800 |
| 2008-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 10,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
