6286 靜甲(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 530 | 560 | 530 | 530 | 2,000 | 530 |
| 2001-12-21 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2001-12-18 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 2001-12-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-12-12 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2001-12-10 | 560 | 570 | 550 | 550 | 9,000 | 550 |
| 2001-12-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-12-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-12-04 | 540 | 540 | 525 | 530 | 5,000 | 530 |
| 2001-11-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-11-28 | 520 | 530 | 510 | 510 | 3,000 | 510 |
| 2001-11-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-11-26 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-11-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-11-15 | 545 | 552 | 545 | 552 | 3,000 | 552 |
| 2001-11-14 | 590 | 590 | 575 | 575 | 2,000 | 575 |
| 2001-11-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-10-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-10-30 | 570 | 570 | 569 | 569 | 2,000 | 569 |
| 2001-10-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-10-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-10-11 | 620 | 620 | 600 | 600 | 5,000 | 600 |
| 2001-10-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-09-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-09-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-09-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-09-04 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2001-08-31 | 625 | 625 | 615 | 615 | 2,000 | 615 |
| 2001-08-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-23 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 2001-08-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-08-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-07-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-12 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2001-07-09 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 2001-07-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-07-02 | 610 | 615 | 600 | 615 | 3,000 | 615 |
| 2001-06-15 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-05-30 | 570 | 600 | 570 | 575 | 4,000 | 575 |
| 2001-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-02 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2001-04-27 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-04-20 | 540 | 540 | 520 | 520 | 2,000 | 520 |
| 2001-04-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-04-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-04-16 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-04-06 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2001-03-29 | 550 | 550 | 510 | 510 | 2,000 | 510 |
| 2001-03-26 | 595 | 600 | 580 | 580 | 3,000 | 580 |
| 2001-03-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-03-15 | 650 | 670 | 650 | 670 | 2,000 | 670 |
| 2001-03-14 | 750 | 750 | 690 | 690 | 6,000 | 690 |
| 2001-03-13 | 575 | 720 | 575 | 720 | 7,000 | 720 |
| 2001-03-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-03-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-02-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-02-23 | 530 | 560 | 530 | 560 | 5,000 | 560 |
| 2001-02-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-02-15 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 2001-02-14 | 505 | 515 | 505 | 515 | 6,000 | 515 |
| 2001-02-06 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2001-01-31 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-01-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-01-25 | 495 | 500 | 495 | 495 | 6,000 | 495 |
| 2001-01-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-01-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-01-11 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-01-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
分割・併合履歴 ： なし
