6286 靜甲(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 880 | 908 | 880 | 908 | 10,000 | 908 |
| 2007-12-25 | 870 | 893 | 870 | 893 | 4,000 | 893 |
| 2007-12-21 | 819 | 819 | 818 | 819 | 4,000 | 819 |
| 2007-12-17 | 837 | 839 | 837 | 839 | 10,000 | 839 |
| 2007-12-14 | 831 | 831 | 829 | 829 | 2,000 | 829 |
| 2007-12-12 | 780 | 808 | 780 | 808 | 2,000 | 808 |
| 2007-12-11 | 882 | 900 | 882 | 899 | 4,000 | 899 |
| 2007-12-10 | 774 | 777 | 774 | 774 | 6,000 | 774 |
| 2007-12-06 | 777 | 777 | 775 | 775 | 2,000 | 775 |
| 2007-12-03 | 774 | 780 | 710 | 780 | 6,000 | 780 |
| 2007-11-30 | 711 | 780 | 710 | 780 | 9,000 | 780 |
| 2007-11-26 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2007-11-22 | 645 | 659 | 645 | 659 | 3,000 | 659 |
| 2007-11-20 | 668 | 670 | 665 | 665 | 13,000 | 665 |
| 2007-11-12 | 747 | 747 | 745 | 747 | 4,000 | 747 |
| 2007-11-01 | 782 | 782 | 780 | 780 | 2,000 | 780 |
| 2007-10-31 | 760 | 780 | 760 | 780 | 3,000 | 780 |
| 2007-10-26 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-10-24 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2007-10-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-10-22 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-09-28 | 684 | 684 | 680 | 680 | 2,000 | 680 |
| 2007-09-27 | 674 | 674 | 649 | 649 | 2,000 | 649 |
| 2007-09-20 | 619 | 621 | 619 | 620 | 13,000 | 620 |
| 2007-09-19 | 620 | 625 | 620 | 625 | 8,000 | 625 |
| 2007-09-18 | 631 | 631 | 620 | 620 | 7,000 | 620 |
| 2007-09-14 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2007-09-11 | 668 | 670 | 668 | 670 | 2,000 | 670 |
| 2007-09-10 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2007-09-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-09-03 | 725 | 726 | 725 | 725 | 3,000 | 725 |
| 2007-08-31 | 719 | 752 | 719 | 725 | 12,000 | 725 |
| 2007-08-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-08-17 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2007-08-16 | 760 | 777 | 760 | 777 | 3,000 | 777 |
| 2007-08-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-07-30 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2007-07-25 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 2007-07-24 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2007-07-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-07-18 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2007-07-17 | 901 | 920 | 900 | 901 | 6,000 | 901 |
| 2007-07-09 | 900 | 901 | 900 | 901 | 2,000 | 901 |
| 2007-07-06 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2007-07-05 | 860 | 900 | 860 | 900 | 2,000 | 900 |
| 2007-07-02 | 929 | 930 | 928 | 930 | 4,000 | 930 |
| 2007-06-29 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 2007-06-26 | 905 | 906 | 905 | 906 | 2,000 | 906 |
| 2007-06-22 | 890 | 911 | 890 | 911 | 2,000 | 911 |
| 2007-06-21 | 890 | 900 | 880 | 880 | 3,000 | 880 |
| 2007-06-20 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 2007-06-19 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 2007-06-15 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2007-06-06 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 2007-06-05 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2007-06-04 | 844 | 845 | 840 | 840 | 7,000 | 840 |
| 2007-05-31 | 840 | 845 | 840 | 840 | 3,000 | 840 |
| 2007-05-30 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 2007-05-24 | 851 | 862 | 850 | 850 | 10,000 | 850 |
| 2007-05-23 | 850 | 855 | 850 | 855 | 2,000 | 855 |
| 2007-05-22 | 846 | 851 | 845 | 845 | 6,000 | 845 |
| 2007-05-18 | 846 | 849 | 845 | 845 | 7,000 | 845 |
| 2007-05-17 | 846 | 846 | 846 | 846 | 4,000 | 846 |
| 2007-05-15 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2007-05-11 | 846 | 851 | 845 | 850 | 8,000 | 850 |
| 2007-05-10 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2007-05-09 | 844 | 855 | 844 | 855 | 14,000 | 855 |
| 2007-04-26 | 813 | 814 | 813 | 814 | 2,000 | 814 |
| 2007-04-25 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2007-04-23 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-04-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-04-16 | 820 | 821 | 820 | 821 | 3,000 | 821 |
| 2007-04-13 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 2007-04-02 | 819 | 820 | 819 | 820 | 2,000 | 820 |
| 2007-03-30 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2007-03-29 | 822 | 822 | 821 | 821 | 2,000 | 821 |
| 2007-03-27 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 2007-03-26 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 2007-03-23 | 819 | 820 | 819 | 820 | 4,000 | 820 |
| 2007-03-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-03-20 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-03-15 | 824 | 825 | 824 | 825 | 6,000 | 825 |
| 2007-03-14 | 829 | 830 | 820 | 825 | 4,000 | 825 |
| 2007-03-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2007-03-12 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 2007-03-07 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2007-03-05 | 845 | 845 | 820 | 821 | 16,000 | 821 |
| 2007-03-02 | 846 | 846 | 845 | 845 | 4,000 | 845 |
| 2007-02-26 | 844 | 845 | 844 | 845 | 2,000 | 845 |
| 2007-02-21 | 825 | 825 | 824 | 824 | 2,000 | 824 |
| 2007-02-20 | 824 | 825 | 824 | 824 | 14,000 | 824 |
| 2007-02-19 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2007-02-16 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2007-02-13 | 829 | 829 | 824 | 824 | 2,000 | 824 |
| 2007-02-08 | 831 | 832 | 831 | 832 | 2,000 | 832 |
| 2007-02-07 | 850 | 851 | 850 | 851 | 2,000 | 851 |
| 2007-02-06 | 824 | 831 | 824 | 830 | 4,000 | 830 |
| 2007-02-05 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 2007-02-01 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 2007-01-31 | 815 | 815 | 812 | 812 | 10,000 | 812 |
| 2007-01-30 | 811 | 820 | 811 | 820 | 5,000 | 820 |
| 2007-01-29 | 800 | 805 | 800 | 805 | 4,000 | 805 |
| 2007-01-18 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 2007-01-16 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2007-01-15 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2007-01-12 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-01-05 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2007-01-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
分割・併合履歴 ： なし
