6286 靜甲(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-12-26 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2003-12-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-12-17 | 540 | 541 | 535 | 541 | 4,000 | 541 |
| 2003-12-08 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2003-12-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-12-04 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2003-12-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-11-27 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2003-11-25 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-11-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-11-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-11-12 | 595 | 605 | 595 | 600 | 3,000 | 600 |
| 2003-10-30 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-10-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2003-10-23 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 2003-10-22 | 600 | 620 | 600 | 615 | 4,000 | 615 |
| 2003-10-21 | 600 | 615 | 600 | 615 | 2,000 | 615 |
| 2003-10-02 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2003-09-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-09-25 | 571 | 600 | 565 | 600 | 16,000 | 600 |
| 2003-09-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-09-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-09-05 | 590 | 590 | 580 | 590 | 3,000 | 590 |
| 2003-09-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-09-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-08-28 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2003-08-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-08-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-08-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-08-21 | 495 | 500 | 495 | 495 | 3,000 | 495 |
| 2003-08-19 | 490 | 499 | 490 | 495 | 7,000 | 495 |
| 2003-08-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-08-05 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-07-29 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2003-07-28 | 525 | 529 | 525 | 529 | 4,000 | 529 |
| 2003-07-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-07-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-07-14 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-07-07 | 560 | 570 | 545 | 555 | 6,000 | 555 |
| 2003-07-04 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-07-03 | 570 | 570 | 560 | 570 | 5,000 | 570 |
| 2003-07-02 | 515 | 540 | 515 | 525 | 5,000 | 525 |
| 2003-07-01 | 495 | 500 | 495 | 495 | 6,000 | 495 |
| 2003-06-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-06-26 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2003-06-23 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2003-06-20 | 475 | 490 | 475 | 490 | 18,000 | 490 |
| 2003-06-19 | 495 | 495 | 485 | 485 | 4,000 | 485 |
| 2003-06-18 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2003-06-17 | 450 | 460 | 445 | 460 | 11,000 | 460 |
| 2003-06-13 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2003-06-12 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-06-10 | 440 | 450 | 430 | 450 | 6,000 | 450 |
| 2003-06-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-06-06 | 430 | 430 | 422 | 422 | 2,000 | 422 |
| 2003-06-03 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-06-02 | 421 | 425 | 421 | 425 | 3,000 | 425 |
| 2003-05-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-05-26 | 411 | 420 | 411 | 420 | 5,000 | 420 |
| 2003-05-23 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2003-05-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-04-30 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2003-04-28 | 400 | 420 | 390 | 405 | 5,000 | 405 |
| 2003-04-03 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-04-01 | 395 | 395 | 380 | 380 | 4,000 | 380 |
| 2003-03-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-03-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-03-26 | 470 | 470 | 430 | 430 | 2,000 | 430 |
| 2003-03-25 | 446 | 447 | 446 | 447 | 5,000 | 447 |
| 2003-03-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-26 | 400 | 415 | 400 | 400 | 2,000 | 400 |
| 2003-02-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-02-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-02-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-02-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-01-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-01-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-01-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-01-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-01-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
分割・併合履歴 ： なし
