6286 靜甲(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 2,160 |
| 1995-12-27 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1995-12-26 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1995-12-22 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1995-12-20 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1995-12-19 | 2,110 | 2,110 | 2,030 | 2,070 | 5,000 | 2,070 |
| 1995-12-18 | 2,090 | 2,090 | 2,070 | 2,070 | 2,000 | 2,070 |
| 1995-12-15 | 2,000 | 2,040 | 2,000 | 2,040 | 3,000 | 2,040 |
| 1995-12-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-12-13 | 1,930 | 2,000 | 1,900 | 2,000 | 5,000 | 2,000 |
| 1995-12-12 | 1,850 | 1,900 | 1,820 | 1,900 | 4,000 | 1,900 |
| 1995-12-11 | 1,850 | 1,850 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1995-12-08 | 1,850 | 1,870 | 1,830 | 1,830 | 8,000 | 1,830 |
| 1995-12-04 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1995-12-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1995-11-16 | 1,900 | 1,900 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1995-11-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1995-10-26 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1995-10-24 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1995-10-19 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1995-10-18 | 1,950 | 1,980 | 1,920 | 1,980 | 6,000 | 1,980 |
| 1995-10-17 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1995-10-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-10-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-10-04 | 1,950 | 1,980 | 1,950 | 1,980 | 2,000 | 1,980 |
| 1995-09-29 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 | 2,000 |
| 1995-09-26 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
| 1995-09-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-09-08 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1995-09-07 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 | 2,140 |
| 1995-09-01 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1995-08-30 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1995-08-28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1995-08-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1995-08-24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1995-08-21 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1995-08-16 | 2,240 | 2,280 | 2,240 | 2,280 | 4,000 | 2,280 |
| 1995-07-27 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1995-07-19 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1995-07-14 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1995-07-12 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,270 |
| 1995-07-10 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1995-07-03 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1995-06-27 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1995-06-26 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1995-06-22 | 2,200 | 2,300 | 2,200 | 2,300 | 2,000 | 2,300 |
| 1995-06-21 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1995-06-05 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1995-05-29 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1995-05-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1995-05-24 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1995-05-17 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1995-05-15 | 2,380 | 2,420 | 2,380 | 2,420 | 2,000 | 2,420 |
| 1995-05-08 | 1,940 | 2,000 | 1,940 | 2,000 | 2,000 | 2,000 |
| 1995-04-26 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1995-04-25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1995-04-24 | 2,080 | 2,150 | 2,080 | 2,150 | 2,000 | 2,150 |
| 1995-04-21 | 2,080 | 2,130 | 2,080 | 2,130 | 2,000 | 2,130 |
| 1995-04-20 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1995-04-19 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1995-04-18 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1995-04-14 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1995-04-12 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1995-04-07 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1995-04-04 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1995-03-23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1995-03-17 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,270 |
| 1995-03-13 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1995-03-02 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1995-03-01 | 2,130 | 2,130 | 2,130 | 2,130 | 9,000 | 2,130 |
| 1995-02-27 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1995-02-14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1995-02-06 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1995-02-01 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1995-01-31 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 2,150 |
| 1995-01-25 | 2,300 | 2,330 | 2,300 | 2,330 | 3,000 | 2,330 |
| 1995-01-24 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1995-01-20 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1995-01-17 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1995-01-13 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1995-01-11 | 2,490 | 2,590 | 2,490 | 2,590 | 6,000 | 2,590 |
| 1995-01-10 | 2,500 | 2,540 | 2,500 | 2,540 | 4,000 | 2,540 |
| 1995-01-06 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,540 |
分割・併合履歴 ： なし
