6286 靜甲(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 710 | 725 | 710 | 725 | 4,000 | 725 |
| 2004-12-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-13 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-12-06 | 710 | 711 | 710 | 711 | 2,000 | 711 |
| 2004-12-01 | 707 | 750 | 707 | 730 | 4,000 | 730 |
| 2004-11-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-11-19 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-11-11 | 737 | 737 | 730 | 730 | 2,000 | 730 |
| 2004-10-26 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2004-10-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-10-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-10-15 | 714 | 740 | 714 | 740 | 6,000 | 740 |
| 2004-10-12 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-10-08 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2004-10-07 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-09-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-09-17 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-09-16 | 765 | 765 | 717 | 717 | 2,000 | 717 |
| 2004-09-15 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-09-14 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-09-13 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-09-10 | 805 | 805 | 799 | 799 | 2,000 | 799 |
| 2004-09-06 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2004-09-03 | 715 | 716 | 715 | 716 | 3,000 | 716 |
| 2004-08-31 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-08-30 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-08-26 | 750 | 752 | 750 | 750 | 4,000 | 750 |
| 2004-08-25 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-08-12 | 730 | 731 | 730 | 731 | 3,000 | 731 |
| 2004-08-11 | 730 | 731 | 730 | 731 | 2,000 | 731 |
| 2004-08-10 | 730 | 731 | 730 | 731 | 6,000 | 731 |
| 2004-08-09 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2004-08-04 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-08-02 | 730 | 737 | 730 | 737 | 4,000 | 737 |
| 2004-07-29 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-07-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-07-27 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2004-07-26 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2004-07-22 | 761 | 762 | 761 | 762 | 2,000 | 762 |
| 2004-07-16 | 760 | 761 | 760 | 761 | 2,000 | 761 |
| 2004-07-15 | 761 | 761 | 760 | 761 | 4,000 | 761 |
| 2004-07-14 | 770 | 770 | 769 | 769 | 2,000 | 769 |
| 2004-07-13 | 754 | 759 | 754 | 759 | 4,000 | 759 |
| 2004-07-12 | 750 | 755 | 750 | 755 | 2,000 | 755 |
| 2004-07-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-07-08 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 2004-07-07 | 733 | 735 | 733 | 735 | 2,000 | 735 |
| 2004-07-06 | 733 | 735 | 733 | 735 | 4,000 | 735 |
| 2004-07-05 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2004-07-02 | 725 | 725 | 720 | 723 | 4,000 | 723 |
| 2004-07-01 | 745 | 745 | 720 | 720 | 8,000 | 720 |
| 2004-06-30 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-06-29 | 720 | 730 | 720 | 720 | 7,000 | 720 |
| 2004-06-28 | 718 | 720 | 718 | 720 | 2,000 | 720 |
| 2004-06-25 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-06-24 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-06-23 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-06-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-06-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-06-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-06-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-06-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-06-09 | 705 | 710 | 705 | 710 | 3,000 | 710 |
| 2004-06-08 | 690 | 699 | 690 | 695 | 4,000 | 695 |
| 2004-06-07 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 2004-06-04 | 683 | 685 | 675 | 675 | 3,000 | 675 |
| 2004-06-03 | 689 | 690 | 689 | 689 | 4,000 | 689 |
| 2004-06-02 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-05-31 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-05-27 | 700 | 700 | 695 | 695 | 2,000 | 695 |
| 2004-05-26 | 715 | 715 | 700 | 700 | 3,000 | 700 |
| 2004-05-25 | 696 | 700 | 695 | 700 | 3,000 | 700 |
| 2004-05-24 | 715 | 715 | 695 | 710 | 9,000 | 710 |
| 2004-05-21 | 720 | 730 | 700 | 715 | 23,000 | 715 |
| 2004-05-20 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 2004-05-19 | 700 | 760 | 700 | 760 | 16,000 | 760 |
| 2004-05-18 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-05-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-05-11 | 761 | 761 | 750 | 750 | 3,000 | 750 |
| 2004-05-10 | 875 | 875 | 790 | 805 | 6,000 | 805 |
| 2004-05-07 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2004-05-06 | 875 | 890 | 875 | 885 | 6,000 | 885 |
| 2004-04-30 | 849 | 859 | 849 | 854 | 3,000 | 854 |
| 2004-04-28 | 840 | 849 | 835 | 849 | 9,000 | 849 |
| 2004-04-27 | 830 | 849 | 830 | 849 | 10,000 | 849 |
| 2004-04-26 | 835 | 835 | 820 | 820 | 6,000 | 820 |
| 2004-04-23 | 812 | 835 | 812 | 835 | 20,000 | 835 |
| 2004-04-22 | 705 | 820 | 705 | 810 | 28,000 | 810 |
| 2004-04-20 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2004-04-19 | 705 | 710 | 700 | 700 | 9,000 | 700 |
| 2004-04-16 | 680 | 700 | 680 | 700 | 7,000 | 700 |
| 2004-04-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-04-14 | 670 | 680 | 670 | 680 | 5,000 | 680 |
| 2004-04-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-04-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-04-08 | 670 | 690 | 670 | 675 | 11,000 | 675 |
| 2004-04-07 | 655 | 665 | 655 | 665 | 2,000 | 665 |
| 2004-04-06 | 670 | 670 | 668 | 668 | 2,000 | 668 |
| 2004-04-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-03-31 | 665 | 665 | 660 | 665 | 3,000 | 665 |
| 2004-03-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-03-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-03-25 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2004-03-24 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 2004-03-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-03-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-03-12 | 625 | 650 | 625 | 640 | 4,000 | 640 |
| 2004-03-11 | 605 | 627 | 605 | 627 | 3,000 | 627 |
| 2004-03-09 | 615 | 625 | 615 | 625 | 2,000 | 625 |
| 2004-03-05 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2004-03-04 | 600 | 615 | 600 | 615 | 9,000 | 615 |
| 2004-03-03 | 580 | 595 | 580 | 595 | 11,000 | 595 |
| 2004-02-27 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-02-25 | 575 | 575 | 565 | 575 | 4,000 | 575 |
| 2004-02-24 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-02-23 | 541 | 550 | 540 | 550 | 4,000 | 550 |
| 2004-02-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-02-18 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-02-17 | 520 | 525 | 520 | 520 | 12,000 | 520 |
| 2004-02-16 | 526 | 530 | 525 | 525 | 3,000 | 525 |
| 2004-02-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-02-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-02-09 | 526 | 535 | 526 | 535 | 3,000 | 535 |
| 2004-02-04 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-02-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-02-02 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2004-01-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-01-29 | 535 | 536 | 535 | 535 | 12,000 | 535 |
| 2004-01-26 | 540 | 555 | 540 | 540 | 7,000 | 540 |
| 2004-01-23 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-01-21 | 540 | 545 | 540 | 540 | 4,000 | 540 |
| 2004-01-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-01-19 | 555 | 555 | 550 | 550 | 12,000 | 550 |
| 2004-01-16 | 557 | 557 | 550 | 550 | 2,000 | 550 |
| 2004-01-14 | 565 | 575 | 565 | 575 | 2,000 | 575 |
| 2004-01-08 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-01-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： なし
