6286 靜甲(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-12-27 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1999-12-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-12-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-12-06 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1999-12-03 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1999-12-01 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 1999-11-29 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-11-26 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1999-11-15 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1999-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-10-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1999-10-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1999-10-08 | 955 | 955 | 950 | 950 | 2,000 | 950 |
| 1999-10-07 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1999-09-29 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1999-09-24 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1999-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-09-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1999-09-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1999-09-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1999-09-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1999-09-13 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1999-09-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1999-09-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1999-09-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-09-02 | 1,110 | 1,150 | 1,100 | 1,150 | 4,000 | 1,150 |
| 1999-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-08-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1999-08-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1999-08-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1999-08-18 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1999-07-29 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1999-07-28 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1999-07-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1999-07-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1999-07-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1999-07-19 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1999-07-16 | 1,260 | 1,290 | 1,250 | 1,290 | 18,000 | 1,290 |
| 1999-07-15 | 1,190 | 1,220 | 1,190 | 1,220 | 6,000 | 1,220 |
| 1999-07-14 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1999-07-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1999-07-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1999-07-09 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1999-07-07 | 1,200 | 1,210 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1999-07-06 | 1,250 | 1,250 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1999-07-05 | 1,210 | 1,240 | 1,200 | 1,240 | 17,000 | 1,240 |
| 1999-07-02 | 1,160 | 1,200 | 1,130 | 1,160 | 15,000 | 1,160 |
| 1999-07-01 | 1,100 | 1,160 | 1,100 | 1,160 | 4,000 | 1,160 |
| 1999-06-29 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1999-06-28 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 1999-06-25 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1999-06-24 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1999-06-23 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1999-06-22 | 974 | 1,010 | 974 | 1,010 | 2,000 | 1,010 |
| 1999-06-21 | 950 | 951 | 950 | 951 | 2,000 | 951 |
| 1999-06-18 | 915 | 921 | 915 | 921 | 2,000 | 921 |
| 1999-06-17 | 910 | 915 | 910 | 915 | 12,000 | 915 |
| 1999-06-16 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1999-06-15 | 895 | 910 | 895 | 910 | 4,000 | 910 |
| 1999-06-14 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1999-06-11 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1999-06-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-06-09 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-06-08 | 895 | 910 | 895 | 910 | 7,000 | 910 |
| 1999-06-07 | 880 | 890 | 880 | 890 | 3,000 | 890 |
| 1999-06-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1999-05-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-05-25 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1999-05-21 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1999-05-13 | 940 | 940 | 920 | 920 | 2,000 | 920 |
| 1999-05-12 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1999-05-11 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1999-05-10 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1999-05-07 | 930 | 940 | 930 | 940 | 2,000 | 940 |
| 1999-05-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-04-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-04-27 | 930 | 950 | 930 | 950 | 2,000 | 950 |
| 1999-04-26 | 990 | 990 | 930 | 930 | 5,000 | 930 |
| 1999-04-15 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1999-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-04-12 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 | 1,140 |
| 1999-04-09 | 1,120 | 1,120 | 1,040 | 1,100 | 12,000 | 1,100 |
| 1999-04-08 | 1,100 | 1,140 | 1,100 | 1,140 | 9,000 | 1,140 |
| 1999-04-07 | 1,140 | 1,170 | 1,060 | 1,100 | 11,000 | 1,100 |
| 1999-04-06 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 1,040 |
| 1999-04-05 | 931 | 940 | 931 | 940 | 3,000 | 940 |
| 1999-04-02 | 900 | 900 | 899 | 900 | 5,000 | 900 |
| 1999-04-01 | 899 | 900 | 860 | 899 | 5,000 | 899 |
| 1999-03-31 | 900 | 930 | 900 | 900 | 9,000 | 900 |
| 1999-03-30 | 856 | 900 | 856 | 900 | 14,000 | 900 |
| 1999-03-29 | 830 | 855 | 830 | 855 | 7,000 | 855 |
| 1999-03-26 | 790 | 800 | 790 | 800 | 13,000 | 800 |
| 1999-03-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1999-03-24 | 760 | 766 | 751 | 766 | 5,000 | 766 |
| 1999-03-23 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 1999-03-19 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-03-18 | 671 | 700 | 671 | 690 | 14,000 | 690 |
| 1999-03-16 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1999-03-15 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1999-03-12 | 675 | 675 | 665 | 665 | 3,000 | 665 |
| 1999-03-10 | 660 | 660 | 655 | 655 | 2,000 | 655 |
| 1999-03-09 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-03-08 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 1999-03-03 | 710 | 719 | 710 | 710 | 7,000 | 710 |
| 1999-03-02 | 715 | 735 | 710 | 720 | 6,000 | 720 |
| 1999-03-01 | 670 | 710 | 670 | 710 | 13,000 | 710 |
| 1999-02-26 | 651 | 680 | 651 | 660 | 7,000 | 660 |
| 1999-02-25 | 652 | 669 | 651 | 651 | 4,000 | 651 |
| 1999-02-23 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1999-02-22 | 660 | 660 | 631 | 631 | 7,000 | 631 |
| 1999-02-19 | 665 | 680 | 660 | 660 | 10,000 | 660 |
| 1999-02-18 | 656 | 690 | 656 | 656 | 14,000 | 656 |
| 1999-02-17 | 610 | 650 | 610 | 650 | 18,000 | 650 |
| 1999-02-16 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1999-02-15 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1999-02-12 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1999-02-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-02-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-02-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-02-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-02-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-02-01 | 595 | 595 | 590 | 590 | 2,000 | 590 |
| 1999-01-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-01-27 | 615 | 615 | 595 | 595 | 2,000 | 595 |
| 1999-01-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-01-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-01-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-01-12 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-01-08 | 640 | 640 | 639 | 639 | 3,000 | 639 |
| 1999-01-07 | 600 | 650 | 600 | 650 | 3,000 | 650 |
| 1999-01-06 | 572 | 593 | 572 | 593 | 2,000 | 593 |
| 1999-01-05 | 572 | 572 | 572 | 572 | 1,000 | 572 |
分割・併合履歴 ： なし
