6286 靜甲(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 543 | 543 | 543 | 543 | 700 | 543 |
| 2009-12-25 | 490 | 494 | 490 | 494 | 1,100 | 494 |
| 2009-12-24 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2009-12-07 | 520 | 520 | 520 | 520 | 900 | 520 |
| 2009-11-30 | 565 | 565 | 565 | 565 | 1,300 | 565 |
| 2009-11-26 | 535 | 535 | 535 | 535 | 600 | 535 |
| 2009-11-20 | 535 | 535 | 535 | 535 | 1,500 | 535 |
| 2009-11-13 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-11-10 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2009-10-26 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2009-10-21 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2009-10-09 | 525 | 540 | 525 | 540 | 2,400 | 540 |
| 2009-09-28 | 558 | 558 | 525 | 525 | 1,300 | 525 |
| 2009-09-11 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 2009-09-09 | 525 | 525 | 525 | 525 | 500 | 525 |
| 2009-09-04 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-08-26 | 550 | 550 | 550 | 550 | 700 | 550 |
| 2009-08-21 | 515 | 515 | 515 | 515 | 1,100 | 515 |
| 2009-08-20 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2009-08-19 | 515 | 515 | 515 | 515 | 700 | 515 |
| 2009-08-14 | 515 | 515 | 515 | 515 | 1,200 | 515 |
| 2009-08-13 | 518 | 518 | 518 | 518 | 200 | 518 |
| 2009-08-11 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2009-08-10 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 2009-08-06 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2009-08-04 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-08-03 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2009-07-27 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2009-07-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-07-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-06-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-06-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-06-11 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2009-06-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-06-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-06-01 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2009-05-29 | 415 | 415 | 400 | 400 | 5,000 | 400 |
| 2009-05-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-05-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-22 | 425 | 425 | 410 | 410 | 4,000 | 410 |
| 2009-05-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-05-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-04-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-04-22 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2009-04-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-03-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-03-26 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2009-03-25 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-03-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-03-23 | 479 | 479 | 474 | 474 | 2,000 | 474 |
| 2009-03-13 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2009-02-27 | 420 | 470 | 420 | 470 | 3,000 | 470 |
| 2009-02-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-01-30 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2009-01-26 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2009-01-08 | 479 | 479 | 479 | 479 | 1,000 | 479 |
分割・併合履歴 ： なし
