6286 靜甲(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2006-12-27 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2006-12-26 | 848 | 851 | 848 | 849 | 4,000 | 849 |
| 2006-12-25 | 750 | 780 | 750 | 780 | 3,000 | 780 |
| 2006-12-20 | 760 | 761 | 760 | 761 | 4,000 | 761 |
| 2006-12-19 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2006-12-18 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2006-12-15 | 763 | 764 | 762 | 763 | 6,000 | 763 |
| 2006-12-14 | 758 | 760 | 758 | 760 | 2,000 | 760 |
| 2006-12-12 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 2006-12-11 | 740 | 745 | 740 | 745 | 6,000 | 745 |
| 2006-12-08 | 735 | 746 | 730 | 746 | 16,000 | 746 |
| 2006-12-07 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2006-12-01 | 759 | 760 | 759 | 759 | 3,000 | 759 |
| 2006-11-27 | 738 | 740 | 738 | 740 | 2,000 | 740 |
| 2006-11-22 | 741 | 741 | 740 | 741 | 5,000 | 741 |
| 2006-11-21 | 749 | 751 | 741 | 741 | 7,000 | 741 |
| 2006-11-20 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2006-11-14 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2006-11-13 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2006-11-09 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2006-11-08 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2006-10-27 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2006-10-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2006-10-20 | 761 | 761 | 760 | 761 | 7,000 | 761 |
| 2006-10-12 | 761 | 761 | 760 | 761 | 4,000 | 761 |
| 2006-10-11 | 760 | 761 | 760 | 760 | 6,000 | 760 |
| 2006-10-10 | 770 | 771 | 770 | 771 | 2,000 | 771 |
| 2006-10-02 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2006-09-28 | 815 | 815 | 800 | 800 | 2,000 | 800 |
| 2006-09-27 | 806 | 809 | 806 | 807 | 5,000 | 807 |
| 2006-09-26 | 830 | 830 | 800 | 801 | 4,000 | 801 |
| 2006-09-22 | 803 | 803 | 801 | 801 | 2,000 | 801 |
| 2006-09-19 | 850 | 852 | 850 | 852 | 2,000 | 852 |
| 2006-09-14 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-09-13 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2006-09-08 | 881 | 881 | 880 | 880 | 2,000 | 880 |
| 2006-09-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-09-06 | 891 | 892 | 880 | 892 | 7,000 | 892 |
| 2006-09-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-08-28 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-08-25 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2006-08-24 | 910 | 911 | 909 | 909 | 5,000 | 909 |
| 2006-08-23 | 910 | 911 | 910 | 911 | 2,000 | 911 |
| 2006-08-22 | 901 | 901 | 879 | 880 | 4,000 | 880 |
| 2006-08-21 | 880 | 880 | 879 | 880 | 4,000 | 880 |
| 2006-08-18 | 860 | 871 | 860 | 870 | 26,000 | 870 |
| 2006-08-15 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2006-08-08 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-08-04 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2006-08-03 | 849 | 859 | 848 | 859 | 7,000 | 859 |
| 2006-07-27 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2006-07-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-07-25 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-07-24 | 864 | 865 | 859 | 859 | 3,000 | 859 |
| 2006-07-21 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 2006-07-20 | 860 | 865 | 854 | 865 | 5,000 | 865 |
| 2006-07-18 | 869 | 870 | 869 | 870 | 3,000 | 870 |
| 2006-07-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-07-13 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2006-07-10 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2006-07-03 | 901 | 924 | 900 | 905 | 5,000 | 905 |
| 2006-06-28 | 832 | 840 | 832 | 840 | 4,000 | 840 |
| 2006-06-22 | 830 | 831 | 830 | 831 | 2,000 | 831 |
| 2006-06-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-06-20 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-06-19 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2006-06-14 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 2006-06-13 | 801 | 801 | 799 | 799 | 13,000 | 799 |
| 2006-06-12 | 778 | 780 | 778 | 779 | 16,000 | 779 |
| 2006-06-09 | 779 | 783 | 777 | 783 | 5,000 | 783 |
| 2006-06-08 | 825 | 826 | 777 | 779 | 21,000 | 779 |
| 2006-06-07 | 818 | 820 | 800 | 801 | 16,000 | 801 |
| 2006-06-06 | 848 | 850 | 800 | 800 | 8,000 | 800 |
| 2006-06-05 | 871 | 871 | 870 | 870 | 3,000 | 870 |
| 2006-06-02 | 830 | 831 | 830 | 831 | 3,000 | 831 |
| 2006-06-01 | 879 | 880 | 878 | 878 | 6,000 | 878 |
| 2006-05-31 | 896 | 896 | 879 | 880 | 3,000 | 880 |
| 2006-05-25 | 900 | 901 | 900 | 900 | 3,000 | 900 |
| 2006-05-23 | 880 | 881 | 880 | 880 | 4,000 | 880 |
| 2006-05-16 | 900 | 901 | 880 | 890 | 4,000 | 890 |
| 2006-05-15 | 910 | 910 | 909 | 910 | 4,000 | 910 |
| 2006-05-12 | 940 | 940 | 910 | 910 | 6,000 | 910 |
| 2006-05-01 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 2006-04-24 | 930 | 931 | 930 | 931 | 2,000 | 931 |
| 2006-04-17 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2006-04-13 | 950 | 951 | 950 | 951 | 2,000 | 951 |
| 2006-04-12 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 2006-04-05 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2006-04-04 | 959 | 986 | 959 | 985 | 5,000 | 985 |
| 2006-03-31 | 906 | 910 | 905 | 910 | 7,000 | 910 |
| 2006-03-28 | 898 | 905 | 898 | 905 | 3,000 | 905 |
| 2006-03-27 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2006-03-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-03-20 | 898 | 900 | 898 | 900 | 2,000 | 900 |
| 2006-03-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-02-27 | 944 | 945 | 939 | 940 | 6,000 | 940 |
| 2006-02-24 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2006-02-22 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2006-02-21 | 950 | 951 | 921 | 921 | 5,000 | 921 |
| 2006-02-20 | 956 | 980 | 950 | 951 | 5,000 | 951 |
| 2006-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-02-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-02-15 | 1,031 | 1,031 | 1,025 | 1,025 | 6,000 | 1,025 |
| 2006-02-14 | 1,048 | 1,050 | 1,020 | 1,021 | 4,000 | 1,021 |
| 2006-02-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-02-09 | 1,050 | 1,093 | 1,048 | 1,090 | 9,000 | 1,090 |
| 2006-02-08 | 1,009 | 1,010 | 1,009 | 1,010 | 4,000 | 1,010 |
| 2006-02-07 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2006-02-06 | 1,000 | 1,002 | 999 | 1,000 | 11,000 | 1,000 |
| 2006-02-03 | 989 | 990 | 959 | 961 | 8,000 | 961 |
| 2006-02-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-01-31 | 1,050 | 1,051 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2006-01-30 | 1,061 | 1,072 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2006-01-23 | 1,091 | 1,091 | 1,090 | 1,091 | 3,000 | 1,091 |
| 2006-01-20 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2006-01-19 | 1,052 | 1,065 | 1,050 | 1,065 | 4,000 | 1,065 |
| 2006-01-18 | 1,121 | 1,121 | 1,049 | 1,050 | 8,000 | 1,050 |
| 2006-01-17 | 1,159 | 1,163 | 1,014 | 1,163 | 22,000 | 1,163 |
| 2006-01-16 | 1,141 | 1,160 | 1,140 | 1,160 | 18,000 | 1,160 |
| 2006-01-13 | 1,141 | 1,141 | 1,140 | 1,140 | 6,000 | 1,140 |
| 2006-01-12 | 1,126 | 1,126 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2006-01-11 | 1,100 | 1,125 | 1,100 | 1,125 | 21,000 | 1,125 |
| 2006-01-10 | 1,074 | 1,091 | 1,074 | 1,090 | 16,000 | 1,090 |
| 2006-01-06 | 1,061 | 1,061 | 1,054 | 1,059 | 7,000 | 1,059 |
| 2006-01-05 | 1,020 | 1,061 | 1,020 | 1,060 | 22,000 | 1,060 |
| 2006-01-04 | 999 | 999 | 998 | 998 | 4,000 | 998 |
分割・併合履歴 ： なし
