6286 靜甲(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2000-12-18 | 475 | 485 | 475 | 480 | 7,000 | 480 |
| 2000-12-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-11-29 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2000-11-28 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2000-11-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-11-14 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2000-11-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-11-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-10-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-10-04 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 2000-10-03 | 590 | 600 | 580 | 600 | 4,000 | 600 |
| 2000-10-02 | 580 | 600 | 580 | 590 | 5,000 | 590 |
| 2000-09-26 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2000-09-19 | 600 | 630 | 600 | 600 | 15,000 | 600 |
| 2000-09-06 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2000-09-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-08-30 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 2000-08-28 | 665 | 675 | 650 | 650 | 7,000 | 650 |
| 2000-08-24 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2000-08-21 | 630 | 652 | 630 | 652 | 2,000 | 652 |
| 2000-08-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-08-10 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-07-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-07-18 | 700 | 725 | 690 | 725 | 3,000 | 725 |
| 2000-07-17 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-07-14 | 720 | 725 | 720 | 725 | 7,000 | 725 |
| 2000-07-13 | 680 | 715 | 680 | 715 | 5,000 | 715 |
| 2000-07-12 | 611 | 660 | 611 | 660 | 13,000 | 660 |
| 2000-07-11 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 2000-07-10 | 605 | 605 | 600 | 605 | 9,000 | 605 |
| 2000-07-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-07-05 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2000-07-04 | 620 | 640 | 620 | 640 | 5,000 | 640 |
| 2000-07-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-06-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-06-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-06-02 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2000-05-26 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2000-04-27 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2000-03-31 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2000-03-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-03-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-10 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-03-07 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2000-03-06 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-03-02 | 701 | 701 | 700 | 700 | 6,000 | 700 |
| 2000-03-01 | 682 | 682 | 682 | 682 | 5,000 | 682 |
| 2000-02-29 | 681 | 681 | 681 | 681 | 5,000 | 681 |
| 2000-02-28 | 676 | 690 | 676 | 680 | 9,000 | 680 |
| 2000-02-25 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2000-02-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-02-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-02-02 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2000-02-01 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2000-01-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-01-27 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2000-01-26 | 680 | 680 | 650 | 650 | 5,000 | 650 |
| 2000-01-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-01-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-01-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-01-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-01-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-01-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-01-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
分割・併合履歴 ： なし
