6286 靜甲(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-12-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-12-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-12-17 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2002-12-13 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-12-12 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-12-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-12-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-12-09 | 450 | 470 | 450 | 470 | 7,000 | 470 |
| 2002-11-28 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2002-11-26 | 445 | 445 | 425 | 425 | 2,000 | 425 |
| 2002-11-18 | 440 | 441 | 440 | 440 | 4,000 | 440 |
| 2002-11-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-11-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-10-28 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-10-21 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-10-18 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-10-17 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-10-10 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-10-02 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-10-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-09-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-09-26 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-09-25 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-09-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-09-17 | 460 | 535 | 460 | 480 | 17,000 | 480 |
| 2002-09-12 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2002-09-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-09-03 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-09-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-08-28 | 495 | 495 | 475 | 480 | 5,000 | 480 |
| 2002-08-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-08-09 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2002-08-08 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-08-07 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-08-06 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-07-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-07-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-08 | 530 | 565 | 530 | 540 | 11,000 | 540 |
| 2002-07-05 | 530 | 530 | 520 | 520 | 16,000 | 520 |
| 2002-07-01 | 560 | 560 | 540 | 540 | 4,000 | 540 |
| 2002-06-28 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 2002-06-26 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-06-24 | 510 | 530 | 510 | 530 | 4,000 | 530 |
| 2002-06-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-06-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-06-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-05-28 | 560 | 570 | 550 | 550 | 4,000 | 550 |
| 2002-05-27 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2002-05-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-05-23 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-05-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-05-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-05-15 | 524 | 540 | 524 | 540 | 9,000 | 540 |
| 2002-05-13 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2002-05-10 | 524 | 524 | 524 | 524 | 4,000 | 524 |
| 2002-05-07 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 2002-05-02 | 560 | 575 | 560 | 575 | 2,000 | 575 |
| 2002-04-30 | 580 | 580 | 565 | 565 | 6,000 | 565 |
| 2002-04-26 | 565 | 565 | 552 | 565 | 2,000 | 565 |
| 2002-04-22 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2002-04-19 | 560 | 579 | 560 | 560 | 2,000 | 560 |
| 2002-04-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-12 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-04-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-03-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-03-15 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2002-03-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-03-13 | 600 | 600 | 580 | 600 | 3,000 | 600 |
| 2002-03-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-03-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-03-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-03-05 | 540 | 560 | 530 | 530 | 3,000 | 530 |
| 2002-03-04 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-03-01 | 520 | 525 | 515 | 515 | 4,000 | 515 |
| 2002-02-28 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2002-02-27 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2002-02-26 | 535 | 535 | 510 | 510 | 7,000 | 510 |
| 2002-02-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-02-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-02-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-02-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-01-28 | 520 | 540 | 520 | 520 | 2,000 | 520 |
| 2002-01-25 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-01-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-01-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-01-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-01-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
分割・併合履歴 ： なし
