6286 靜甲(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1994-12-27 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1994-12-21 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1994-12-20 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1994-12-13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1994-12-07 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1994-12-06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1994-11-28 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1994-11-25 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 1,960 |
| 1994-11-16 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1994-11-11 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1994-11-07 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1994-10-27 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1994-10-26 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1994-10-25 | 2,300 | 2,320 | 2,300 | 2,320 | 3,000 | 2,320 |
| 1994-10-24 | 2,320 | 2,320 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1994-10-20 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1994-10-18 | 2,330 | 2,350 | 2,330 | 2,350 | 2,000 | 2,350 |
| 1994-10-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-10-06 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1994-10-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-10-03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-09-30 | 2,350 | 2,350 | 2,340 | 2,340 | 4,000 | 2,340 |
| 1994-09-29 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1994-09-28 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1994-09-26 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1994-09-20 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1994-09-19 | 2,350 | 2,350 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1994-09-16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-09-12 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1994-09-07 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 2,350 |
| 1994-09-05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-09-02 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1994-09-01 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1994-08-30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-08-29 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1994-08-26 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1994-08-25 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1994-08-23 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1994-08-22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-08-19 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1994-08-17 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1994-08-04 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1994-08-02 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1994-08-01 | 2,150 | 2,200 | 2,150 | 2,200 | 4,000 | 2,200 |
| 1994-07-28 | 2,160 | 2,160 | 2,160 | 2,160 | 5,000 | 2,160 |
| 1994-07-27 | 2,160 | 2,160 | 2,160 | 2,160 | 5,000 | 2,160 |
| 1994-07-26 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1994-07-25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1994-07-22 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1994-07-21 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1994-07-20 | 2,110 | 2,150 | 2,110 | 2,150 | 6,000 | 2,150 |
| 1994-07-19 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1994-07-18 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 2,120 |
| 1994-07-15 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1994-07-13 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1994-07-12 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1994-07-11 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 2,120 |
| 1994-07-08 | 2,120 | 2,120 | 2,100 | 2,100 | 12,000 | 2,100 |
| 1994-07-07 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 2,120 |
| 1994-07-06 | 2,110 | 2,120 | 2,100 | 2,120 | 16,000 | 2,120 |
| 1994-07-05 | 2,110 | 2,120 | 2,100 | 2,110 | 16,000 | 2,110 |
| 1994-07-04 | 2,000 | 2,080 | 2,000 | 2,080 | 19,000 | 2,080 |
| 1994-06-30 | 1,810 | 1,830 | 1,810 | 1,830 | 2,000 | 1,830 |
| 1994-06-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-06-28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1994-06-27 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1994-06-24 | 1,900 | 1,900 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1994-06-23 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 | 1,960 |
| 1994-06-22 | 1,990 | 1,990 | 1,950 | 1,960 | 13,000 | 1,960 |
| 1994-06-21 | 2,000 | 2,080 | 2,000 | 2,000 | 17,000 | 2,000 |
| 1994-06-20 | 1,880 | 2,000 | 1,860 | 1,970 | 29,000 | 1,970 |
| 1994-06-17 | 1,750 | 1,850 | 1,750 | 1,850 | 8,000 | 1,850 |
| 1994-06-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-06-14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-06-10 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1994-06-09 | 1,740 | 1,750 | 1,700 | 1,700 | 13,000 | 1,700 |
| 1994-06-08 | 1,720 | 1,780 | 1,710 | 1,770 | 19,000 | 1,770 |
| 1994-06-07 | 1,590 | 1,710 | 1,590 | 1,700 | 24,000 | 1,700 |
| 1994-06-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-06-03 | 1,530 | 1,580 | 1,530 | 1,580 | 3,000 | 1,580 |
| 1994-06-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-06-01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-05-31 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-05-30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-05-26 | 1,580 | 1,580 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1994-05-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-05-18 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-05-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-05-11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-05-10 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1994-05-09 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 1,520 |
| 1994-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-04-28 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1994-04-26 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-04-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-04-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-04-19 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1994-04-18 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1994-04-15 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1994-04-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-04-13 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 1,470 |
| 1994-04-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-04-11 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1994-04-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-04-04 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 1,500 |
| 1994-04-01 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 1,520 |
| 1994-03-28 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1994-03-24 | 1,540 | 1,540 | 1,510 | 1,540 | 4,000 | 1,540 |
| 1994-03-23 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-03-18 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1994-03-17 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-03-14 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-03-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-03-08 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-03-07 | 1,540 | 1,540 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1994-03-04 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 1,580 |
| 1994-03-03 | 1,610 | 1,610 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1994-03-02 | 1,640 | 1,640 | 1,610 | 1,620 | 6,000 | 1,620 |
| 1994-03-01 | 1,650 | 1,680 | 1,650 | 1,650 | 15,000 | 1,650 |
| 1994-02-28 | 1,540 | 1,700 | 1,540 | 1,650 | 34,000 | 1,650 |
| 1994-02-25 | 1,510 | 1,550 | 1,470 | 1,540 | 36,000 | 1,540 |
| 1994-02-24 | 1,370 | 1,510 | 1,370 | 1,510 | 51,000 | 1,510 |
| 1994-02-23 | 1,330 | 1,380 | 1,330 | 1,380 | 13,000 | 1,380 |
| 1994-02-22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-02-17 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1994-02-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-02-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-02-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-02-09 | 1,360 | 1,360 | 1,350 | 1,360 | 3,000 | 1,360 |
| 1994-02-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-02-04 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 1,370 |
| 1994-02-03 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1994-02-01 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1994-01-31 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 1,370 |
| 1994-01-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-01-27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-01-26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-01-20 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1994-01-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-01-18 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 | 1,350 |
| 1994-01-17 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1994-01-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
分割・併合履歴 ： なし
