6286 靜甲(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 450 | 451 | 450 | 451 | 1,100 | 451 |
| 2010-12-29 | 450 | 465 | 449 | 460 | 4,400 | 460 |
| 2010-12-28 | 457 | 460 | 457 | 460 | 200 | 460 |
| 2010-12-27 | 465 | 465 | 455 | 455 | 1,800 | 455 |
| 2010-12-24 | 460 | 465 | 460 | 465 | 900 | 465 |
| 2010-12-22 | 466 | 466 | 462 | 462 | 1,400 | 462 |
| 2010-12-21 | 458 | 460 | 458 | 458 | 700 | 458 |
| 2010-12-20 | 460 | 460 | 458 | 458 | 500 | 458 |
| 2010-12-16 | 475 | 475 | 461 | 461 | 1,200 | 461 |
| 2010-12-13 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2010-12-10 | 460 | 460 | 460 | 460 | 1,400 | 460 |
| 2010-12-06 | 464 | 464 | 464 | 464 | 1,500 | 464 |
| 2010-12-03 | 450 | 450 | 445 | 445 | 700 | 445 |
| 2010-11-30 | 440 | 440 | 439 | 439 | 1,900 | 439 |
| 2010-11-29 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2010-11-26 | 439 | 439 | 439 | 439 | 700 | 439 |
| 2010-11-25 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2010-11-24 | 439 | 439 | 438 | 438 | 400 | 438 |
| 2010-11-22 | 440 | 443 | 439 | 439 | 2,500 | 439 |
| 2010-11-19 | 436 | 444 | 436 | 444 | 1,100 | 444 |
| 2010-11-18 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2010-11-17 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2010-11-16 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2010-10-26 | 444 | 444 | 444 | 444 | 500 | 444 |
| 2010-10-25 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2010-10-19 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2010-10-08 | 435 | 435 | 411 | 428 | 2,200 | 428 |
| 2010-10-07 | 434 | 434 | 434 | 434 | 100 | 434 |
| 2010-09-30 | 442 | 442 | 442 | 442 | 1,200 | 442 |
| 2010-09-27 | 458 | 458 | 442 | 442 | 1,800 | 442 |
| 2010-09-21 | 459 | 459 | 451 | 451 | 700 | 451 |
| 2010-09-16 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2010-09-15 | 452 | 452 | 450 | 450 | 600 | 450 |
| 2010-09-14 | 450 | 460 | 450 | 460 | 2,200 | 460 |
| 2010-08-26 | 455 | 455 | 450 | 450 | 700 | 450 |
| 2010-08-19 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2010-08-18 | 462 | 462 | 458 | 460 | 1,400 | 460 |
| 2010-08-17 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2010-08-06 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2010-08-05 | 434 | 434 | 434 | 434 | 100 | 434 |
| 2010-08-04 | 450 | 450 | 442 | 442 | 500 | 442 |
| 2010-07-26 | 479 | 479 | 479 | 479 | 700 | 479 |
| 2010-07-23 | 431 | 442 | 431 | 442 | 5,600 | 442 |
| 2010-07-22 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2010-07-07 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2010-07-06 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2010-07-05 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2010-06-29 | 498 | 498 | 480 | 480 | 2,200 | 480 |
| 2010-06-28 | 498 | 498 | 498 | 498 | 900 | 498 |
| 2010-06-24 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2010-06-23 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2010-06-22 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2010-06-03 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2010-06-02 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2010-05-31 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2010-05-26 | 493 | 493 | 493 | 493 | 500 | 493 |
| 2010-05-25 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2010-05-24 | 489 | 489 | 489 | 489 | 200 | 489 |
| 2010-05-17 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2010-05-14 | 489 | 490 | 489 | 490 | 1,100 | 490 |
| 2010-04-30 | 500 | 505 | 500 | 500 | 5,000 | 500 |
| 2010-04-26 | 504 | 504 | 504 | 504 | 500 | 504 |
| 2010-04-22 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2010-04-16 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2010-04-15 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2010-04-13 | 504 | 504 | 504 | 504 | 300 | 504 |
| 2010-04-12 | 503 | 503 | 503 | 503 | 600 | 503 |
| 2010-04-08 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2010-04-07 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2010-04-05 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2010-04-02 | 499 | 510 | 499 | 510 | 500 | 510 |
| 2010-03-31 | 488 | 490 | 488 | 488 | 1,900 | 488 |
| 2010-03-30 | 506 | 506 | 506 | 506 | 800 | 506 |
| 2010-03-26 | 514 | 514 | 514 | 514 | 500 | 514 |
| 2010-03-25 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2010-03-01 | 501 | 501 | 501 | 501 | 700 | 501 |
| 2010-02-26 | 510 | 510 | 510 | 510 | 700 | 510 |
| 2010-02-18 | 492 | 492 | 492 | 492 | 1,200 | 492 |
| 2010-02-08 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2010-01-27 | 501 | 501 | 493 | 493 | 400 | 493 |
| 2010-01-26 | 514 | 514 | 514 | 514 | 600 | 514 |
| 2010-01-15 | 500 | 500 | 500 | 500 | 3,800 | 500 |
| 2010-01-13 | 484 | 484 | 484 | 484 | 1,100 | 484 |
| 2010-01-12 | 482 | 482 | 482 | 482 | 800 | 482 |
分割・併合履歴 ： なし
