6286 靜甲(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 988 | 988 | 987 | 987 | 4,000 | 987 |
| 2005-12-29 | 988 | 988 | 987 | 987 | 6,000 | 987 |
| 2005-12-27 | 974 | 975 | 974 | 975 | 4,000 | 975 |
| 2005-12-26 | 975 | 975 | 974 | 974 | 6,000 | 974 |
| 2005-12-22 | 954 | 975 | 954 | 974 | 6,000 | 974 |
| 2005-12-21 | 954 | 955 | 931 | 955 | 14,000 | 955 |
| 2005-12-19 | 924 | 924 | 920 | 924 | 16,000 | 924 |
| 2005-12-16 | 914 | 915 | 914 | 915 | 2,000 | 915 |
| 2005-12-15 | 910 | 915 | 910 | 915 | 8,000 | 915 |
| 2005-12-14 | 910 | 911 | 910 | 911 | 4,000 | 911 |
| 2005-12-13 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2005-12-06 | 902 | 902 | 900 | 900 | 2,000 | 900 |
| 2005-12-05 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 2005-12-02 | 900 | 900 | 890 | 895 | 3,000 | 895 |
| 2005-12-01 | 890 | 891 | 890 | 891 | 2,000 | 891 |
| 2005-11-30 | 887 | 887 | 887 | 887 | 10,000 | 887 |
| 2005-11-29 | 888 | 888 | 887 | 887 | 2,000 | 887 |
| 2005-11-28 | 887 | 887 | 887 | 887 | 2,000 | 887 |
| 2005-11-24 | 851 | 852 | 851 | 852 | 6,000 | 852 |
| 2005-11-22 | 852 | 852 | 851 | 851 | 2,000 | 851 |
| 2005-11-18 | 845 | 845 | 830 | 830 | 5,000 | 830 |
| 2005-11-16 | 858 | 860 | 858 | 860 | 2,000 | 860 |
| 2005-11-14 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2005-11-10 | 841 | 841 | 840 | 840 | 4,000 | 840 |
| 2005-11-09 | 834 | 840 | 834 | 839 | 4,000 | 839 |
| 2005-11-08 | 840 | 840 | 839 | 840 | 6,000 | 840 |
| 2005-11-02 | 818 | 841 | 818 | 830 | 7,000 | 830 |
| 2005-10-28 | 814 | 815 | 810 | 815 | 6,000 | 815 |
| 2005-10-26 | 814 | 821 | 812 | 820 | 6,000 | 820 |
| 2005-10-25 | 811 | 811 | 810 | 811 | 9,000 | 811 |
| 2005-10-24 | 820 | 821 | 820 | 821 | 2,000 | 821 |
| 2005-10-18 | 812 | 812 | 810 | 811 | 7,000 | 811 |
| 2005-10-12 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2005-10-11 | 832 | 832 | 830 | 831 | 12,000 | 831 |
| 2005-10-07 | 869 | 870 | 839 | 851 | 23,000 | 851 |
| 2005-10-06 | 801 | 850 | 800 | 840 | 26,000 | 840 |
| 2005-10-05 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 2005-10-04 | 799 | 800 | 798 | 798 | 8,000 | 798 |
| 2005-09-30 | 811 | 811 | 809 | 810 | 3,000 | 810 |
| 2005-09-28 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-09-26 | 819 | 821 | 819 | 820 | 4,000 | 820 |
| 2005-09-20 | 800 | 811 | 800 | 800 | 6,000 | 800 |
| 2005-09-15 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2005-09-14 | 801 | 802 | 799 | 800 | 12,000 | 800 |
| 2005-09-13 | 791 | 792 | 790 | 792 | 5,000 | 792 |
| 2005-09-12 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2005-08-31 | 779 | 780 | 760 | 760 | 8,000 | 760 |
| 2005-08-26 | 798 | 799 | 798 | 799 | 3,000 | 799 |
| 2005-08-25 | 801 | 801 | 800 | 800 | 6,000 | 800 |
| 2005-08-18 | 773 | 775 | 773 | 775 | 5,000 | 775 |
| 2005-08-15 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2005-08-12 | 760 | 762 | 760 | 760 | 6,000 | 760 |
| 2005-08-11 | 775 | 776 | 775 | 775 | 4,000 | 775 |
| 2005-08-10 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2005-08-09 | 805 | 805 | 788 | 790 | 3,000 | 790 |
| 2005-08-04 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-08-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-07-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-07-28 | 787 | 800 | 787 | 800 | 8,000 | 800 |
| 2005-07-26 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2005-07-22 | 760 | 761 | 760 | 761 | 4,000 | 761 |
| 2005-07-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-07-20 | 791 | 792 | 775 | 776 | 6,000 | 776 |
| 2005-07-14 | 800 | 801 | 800 | 800 | 3,000 | 800 |
| 2005-07-13 | 802 | 802 | 790 | 790 | 2,000 | 790 |
| 2005-07-11 | 810 | 810 | 805 | 805 | 2,000 | 805 |
| 2005-07-07 | 805 | 805 | 804 | 804 | 2,000 | 804 |
| 2005-07-06 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2005-07-01 | 800 | 801 | 800 | 801 | 2,000 | 801 |
| 2005-06-30 | 765 | 804 | 765 | 793 | 3,000 | 793 |
| 2005-06-27 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2005-06-23 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 2005-06-22 | 750 | 751 | 750 | 751 | 10,000 | 751 |
| 2005-06-21 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2005-06-20 | 750 | 751 | 750 | 751 | 3,000 | 751 |
| 2005-06-15 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-06-14 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 2005-06-13 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2005-06-09 | 731 | 741 | 731 | 739 | 4,000 | 739 |
| 2005-06-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-06-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-06-03 | 745 | 753 | 745 | 745 | 4,000 | 745 |
| 2005-06-02 | 749 | 751 | 749 | 751 | 2,000 | 751 |
| 2005-06-01 | 752 | 753 | 752 | 753 | 4,000 | 753 |
| 2005-05-31 | 751 | 753 | 751 | 753 | 6,000 | 753 |
| 2005-05-30 | 751 | 753 | 751 | 753 | 3,000 | 753 |
| 2005-05-26 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2005-05-24 | 792 | 792 | 790 | 790 | 2,000 | 790 |
| 2005-05-23 | 795 | 805 | 790 | 790 | 7,000 | 790 |
| 2005-05-18 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-05-17 | 808 | 810 | 800 | 800 | 3,000 | 800 |
| 2005-05-12 | 805 | 806 | 805 | 806 | 2,000 | 806 |
| 2005-05-11 | 797 | 810 | 797 | 810 | 2,000 | 810 |
| 2005-05-10 | 795 | 797 | 795 | 795 | 9,000 | 795 |
| 2005-05-09 | 795 | 796 | 794 | 796 | 4,000 | 796 |
| 2005-05-06 | 800 | 801 | 795 | 796 | 7,000 | 796 |
| 2005-05-02 | 801 | 805 | 800 | 801 | 14,000 | 801 |
| 2005-04-28 | 813 | 815 | 801 | 801 | 4,000 | 801 |
| 2005-04-26 | 820 | 820 | 815 | 815 | 2,000 | 815 |
| 2005-04-25 | 810 | 810 | 801 | 801 | 2,000 | 801 |
| 2005-04-22 | 815 | 820 | 815 | 820 | 2,000 | 820 |
| 2005-04-21 | 815 | 820 | 808 | 820 | 12,000 | 820 |
| 2005-04-20 | 815 | 821 | 815 | 815 | 19,000 | 815 |
| 2005-04-19 | 785 | 815 | 785 | 810 | 13,000 | 810 |
| 2005-04-18 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-04-14 | 778 | 780 | 770 | 770 | 3,000 | 770 |
| 2005-04-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-04-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-04-08 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2005-04-07 | 741 | 760 | 741 | 760 | 3,000 | 760 |
| 2005-04-06 | 761 | 771 | 761 | 771 | 4,000 | 771 |
| 2005-03-31 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-03-30 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2005-03-29 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-03-28 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-03-24 | 821 | 840 | 800 | 840 | 10,000 | 840 |
| 2005-03-17 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-03-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-03-10 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-03-09 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2005-03-07 | 850 | 850 | 837 | 837 | 6,000 | 837 |
| 2005-03-03 | 750 | 777 | 750 | 777 | 7,000 | 777 |
| 2005-02-28 | 740 | 750 | 730 | 750 | 10,000 | 750 |
| 2005-02-25 | 730 | 750 | 730 | 750 | 15,000 | 750 |
| 2005-02-24 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 2005-02-23 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2005-02-22 | 720 | 725 | 718 | 720 | 4,000 | 720 |
| 2005-02-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-02-18 | 715 | 725 | 715 | 725 | 2,000 | 725 |
| 2005-02-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-02-15 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-02-14 | 730 | 732 | 730 | 730 | 3,000 | 730 |
| 2005-02-01 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2005-01-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-01-26 | 760 | 767 | 760 | 765 | 4,000 | 765 |
| 2005-01-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-01-20 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2005-01-19 | 750 | 780 | 750 | 780 | 3,000 | 780 |
| 2005-01-17 | 735 | 735 | 725 | 725 | 2,000 | 725 |
| 2005-01-12 | 723 | 735 | 723 | 735 | 4,000 | 735 |
| 2005-01-11 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-01-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
分割・併合履歴 ： なし
