6286 靜甲(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 585 | 586 | 585 | 586 | 300 | 586 |
| 2022-12-29 | - | - | - | 605 | - | 605 |
| 2022-12-28 | 580 | 605 | 580 | 605 | 300 | 605 |
| 2022-12-27 | - | - | - | 600 | - | 600 |
| 2022-12-26 | 619 | 619 | 600 | 600 | 5,100 | 600 |
| 2022-12-23 | 588 | 599 | 588 | 599 | 800 | 599 |
| 2022-12-22 | 577 | 587 | 577 | 587 | 300 | 587 |
| 2022-12-21 | 578 | 578 | 577 | 577 | 400 | 577 |
| 2022-12-20 | 574 | 574 | 571 | 571 | 400 | 571 |
| 2022-12-19 | - | - | - | 570 | - | 570 |
| 2022-12-16 | 571 | 573 | 570 | 570 | 1,300 | 570 |
| 2022-12-15 | 568 | 571 | 568 | 571 | 400 | 571 |
| 2022-12-14 | - | - | - | 580 | - | 580 |
| 2022-12-13 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2022-12-12 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2022-12-09 | - | - | - | 594 | - | 594 |
| 2022-12-08 | - | - | - | 594 | - | 594 |
| 2022-12-07 | - | - | - | 594 | - | 594 |
| 2022-12-06 | 594 | 594 | 594 | 594 | 100 | 594 |
| 2022-12-05 | 607 | 607 | 594 | 594 | 6,800 | 594 |
| 2022-12-02 | 593 | 597 | 585 | 597 | 1,400 | 597 |
| 2022-12-01 | 597 | 597 | 591 | 591 | 2,800 | 591 |
| 2022-11-30 | 590 | 600 | 590 | 600 | 2,900 | 600 |
| 2022-11-29 | 582 | 589 | 581 | 589 | 1,400 | 589 |
| 2022-11-28 | 605 | 605 | 579 | 580 | 6,300 | 580 |
| 2022-11-25 | 575 | 595 | 575 | 595 | 2,200 | 595 |
| 2022-11-24 | 562 | 570 | 562 | 570 | 1,800 | 570 |
| 2022-11-22 | 555 | 562 | 555 | 562 | 1,800 | 562 |
| 2022-11-21 | - | - | - | 553 | - | 553 |
| 2022-11-18 | 554 | 554 | 553 | 553 | 300 | 553 |
| 2022-11-17 | - | - | - | 555 | - | 555 |
| 2022-11-16 | 553 | 555 | 549 | 555 | 400 | 555 |
| 2022-11-15 | 545 | 545 | 545 | 545 | 400 | 545 |
| 2022-11-14 | 556 | 560 | 550 | 554 | 2,600 | 554 |
| 2022-11-11 | - | - | - | 569 | - | 569 |
| 2022-11-10 | 562 | 569 | 557 | 569 | 900 | 569 |
| 2022-11-09 | 569 | 572 | 565 | 572 | 4,500 | 572 |
| 2022-11-08 | - | - | - | 567 | - | 567 |
| 2022-11-07 | - | - | - | 567 | - | 567 |
| 2022-11-04 | - | - | - | 567 | - | 567 |
| 2022-11-02 | 565 | 567 | 565 | 567 | 200 | 567 |
| 2022-11-01 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2022-10-31 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2022-10-28 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2022-10-27 | - | - | - | 575 | - | 575 |
| 2022-10-26 | 575 | 575 | 575 | 575 | 3,300 | 575 |
| 2022-10-25 | 577 | 582 | 560 | 575 | 3,900 | 575 |
| 2022-10-24 | 577 | 577 | 562 | 562 | 500 | 562 |
| 2022-10-21 | 579 | 582 | 577 | 577 | 2,300 | 577 |
| 2022-10-20 | 571 | 574 | 571 | 574 | 400 | 574 |
| 2022-10-19 | 571 | 572 | 571 | 572 | 300 | 572 |
| 2022-10-18 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2022-10-17 | 556 | 572 | 556 | 572 | 700 | 572 |
| 2022-10-14 | 556 | 556 | 551 | 551 | 1,300 | 551 |
| 2022-10-13 | 564 | 572 | 562 | 572 | 400 | 572 |
| 2022-10-12 | 572 | 574 | 572 | 574 | 1,000 | 574 |
| 2022-10-11 | - | - | - | 573 | - | 573 |
| 2022-10-07 | 570 | 573 | 570 | 573 | 2,400 | 573 |
| 2022-10-06 | 575 | 575 | 562 | 573 | 2,300 | 573 |
| 2022-10-05 | 577 | 577 | 565 | 575 | 1,600 | 575 |
| 2022-10-04 | 577 | 578 | 577 | 577 | 500 | 577 |
| 2022-10-03 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2022-09-30 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2022-09-29 | 564 | 582 | 564 | 582 | 300 | 582 |
| 2022-09-28 | 567 | 571 | 567 | 571 | 500 | 571 |
| 2022-09-27 | 595 | 595 | 590 | 590 | 200 | 590 |
| 2022-09-26 | 597 | 597 | 572 | 577 | 3,700 | 577 |
| 2022-09-22 | 570 | 598 | 570 | 598 | 1,900 | 598 |
| 2022-09-21 | 578 | 583 | 578 | 580 | 1,000 | 580 |
| 2022-09-20 | 584 | 584 | 570 | 577 | 1,100 | 577 |
| 2022-09-16 | - | - | - | 585 | - | 585 |
| 2022-09-15 | 575 | 585 | 575 | 585 | 700 | 585 |
| 2022-09-14 | 576 | 576 | 575 | 575 | 600 | 575 |
| 2022-09-13 | 573 | 575 | 571 | 572 | 1,100 | 572 |
| 2022-09-12 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2022-09-09 | 573 | 574 | 573 | 574 | 400 | 574 |
| 2022-09-08 | 574 | 574 | 574 | 574 | 200 | 574 |
| 2022-09-07 | - | - | - | 575 | - | 575 |
| 2022-09-06 | - | - | - | 575 | - | 575 |
| 2022-09-05 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2022-09-02 | - | - | - | 578 | - | 578 |
| 2022-09-01 | - | - | - | 578 | - | 578 |
| 2022-08-31 | 580 | 582 | 578 | 578 | 300 | 578 |
| 2022-08-30 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2022-08-29 | 595 | 595 | 580 | 582 | 300 | 582 |
| 2022-08-26 | 595 | 595 | 594 | 595 | 3,800 | 595 |
| 2022-08-25 | 589 | 610 | 589 | 605 | 2,900 | 605 |
| 2022-08-24 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2022-08-23 | 582 | 590 | 582 | 590 | 1,200 | 590 |
| 2022-08-22 | 581 | 581 | 581 | 581 | 200 | 581 |
| 2022-08-19 | - | - | - | 585 | - | 585 |
| 2022-08-18 | 585 | 585 | 585 | 585 | 400 | 585 |
| 2022-08-17 | 588 | 590 | 588 | 590 | 300 | 590 |
| 2022-08-16 | - | - | - | 578 | - | 578 |
| 2022-08-15 | - | - | - | 578 | - | 578 |
| 2022-08-12 | 578 | 578 | 578 | 578 | 200 | 578 |
| 2022-08-10 | 580 | 587 | 580 | 587 | 500 | 587 |
| 2022-08-09 | 585 | 585 | 581 | 581 | 300 | 581 |
| 2022-08-08 | 571 | 577 | 571 | 577 | 1,500 | 577 |
| 2022-08-05 | 582 | 600 | 582 | 600 | 1,800 | 600 |
| 2022-08-04 | 592 | 592 | 592 | 592 | 500 | 592 |
| 2022-08-03 | - | - | - | 592 | - | 592 |
| 2022-08-02 | 588 | 592 | 588 | 592 | 900 | 592 |
| 2022-08-01 | 588 | 588 | 588 | 588 | 2,500 | 588 |
| 2022-07-29 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2022-07-28 | 594 | 594 | 594 | 594 | 500 | 594 |
| 2022-07-27 | 588 | 592 | 580 | 592 | 2,300 | 592 |
| 2022-07-26 | 588 | 588 | 588 | 588 | 2,900 | 588 |
| 2022-07-25 | 590 | 592 | 590 | 592 | 1,100 | 592 |
| 2022-07-22 | 592 | 596 | 592 | 592 | 1,900 | 592 |
| 2022-07-21 | 594 | 595 | 589 | 589 | 500 | 589 |
| 2022-07-20 | 583 | 594 | 583 | 594 | 2,700 | 594 |
| 2022-07-19 | - | - | - | 583 | - | 583 |
| 2022-07-15 | 575 | 591 | 575 | 583 | 1,000 | 583 |
| 2022-07-14 | - | - | - | 592 | - | 592 |
| 2022-07-13 | - | - | - | 592 | - | 592 |
| 2022-07-12 | - | - | - | 592 | - | 592 |
| 2022-07-11 | 580 | 592 | 580 | 592 | 600 | 592 |
| 2022-07-08 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2022-07-07 | - | - | - | 576 | - | 576 |
| 2022-07-06 | - | - | - | 576 | - | 576 |
| 2022-07-05 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2022-07-04 | 590 | 604 | 575 | 575 | 3,500 | 575 |
| 2022-07-01 | 636 | 636 | 590 | 590 | 7,100 | 590 |
| 2022-06-30 | 581 | 591 | 581 | 590 | 1,600 | 590 |
| 2022-06-29 | 579 | 585 | 579 | 581 | 2,300 | 581 |
| 2022-06-28 | 581 | 581 | 573 | 581 | 3,000 | 581 |
| 2022-06-27 | 582 | 582 | 564 | 564 | 4,700 | 564 |
| 2022-06-24 | 574 | 583 | 564 | 583 | 2,600 | 583 |
| 2022-06-23 | 573 | 577 | 573 | 574 | 900 | 574 |
| 2022-06-22 | 573 | 573 | 565 | 565 | 1,100 | 565 |
| 2022-06-21 | 571 | 571 | 571 | 571 | 300 | 571 |
| 2022-06-20 | 567 | 570 | 552 | 570 | 1,100 | 570 |
| 2022-06-17 | 565 | 569 | 565 | 567 | 1,200 | 567 |
| 2022-06-16 | 577 | 582 | 562 | 562 | 3,500 | 562 |
| 2022-06-15 | 565 | 576 | 565 | 576 | 300 | 576 |
| 2022-06-14 | 574 | 574 | 562 | 564 | 500 | 564 |
| 2022-06-13 | 569 | 569 | 560 | 560 | 800 | 560 |
| 2022-06-10 | 570 | 570 | 569 | 569 | 400 | 569 |
| 2022-06-09 | - | - | - | 577 | - | 577 |
| 2022-06-08 | 578 | 578 | 577 | 577 | 600 | 577 |
| 2022-06-07 | 565 | 581 | 565 | 581 | 300 | 581 |
| 2022-06-06 | - | - | - | 575 | - | 575 |
| 2022-06-03 | - | - | - | 575 | - | 575 |
| 2022-06-02 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2022-06-01 | - | - | - | 574 | - | 574 |
| 2022-05-31 | 569 | 574 | 569 | 574 | 200 | 574 |
| 2022-05-30 | 570 | 574 | 570 | 574 | 200 | 574 |
| 2022-05-27 | - | - | - | 583 | - | 583 |
| 2022-05-26 | 583 | 583 | 578 | 583 | 3,300 | 583 |
| 2022-05-25 | 567 | 585 | 567 | 585 | 1,600 | 585 |
| 2022-05-24 | 564 | 564 | 563 | 563 | 300 | 563 |
| 2022-05-23 | 554 | 561 | 554 | 559 | 1,300 | 559 |
| 2022-05-20 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2022-05-19 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2022-05-18 | 550 | 551 | 546 | 546 | 500 | 546 |
| 2022-05-17 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2022-05-16 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2022-05-13 | 549 | 564 | 547 | 547 | 2,500 | 547 |
| 2022-05-12 | 555 | 618 | 526 | 534 | 17,500 | 534 |
| 2022-05-11 | 558 | 569 | 555 | 569 | 1,200 | 569 |
| 2022-05-10 | 546 | 554 | 546 | 554 | 200 | 554 |
| 2022-05-09 | 566 | 566 | 543 | 547 | 5,500 | 547 |
| 2022-05-06 | 569 | 569 | 564 | 564 | 200 | 564 |
| 2022-05-02 | 570 | 571 | 565 | 569 | 4,100 | 569 |
| 2022-04-28 | 585 | 585 | 580 | 580 | 400 | 580 |
| 2022-04-27 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2022-04-26 | 603 | 603 | 585 | 585 | 3,500 | 585 |
| 2022-04-25 | 583 | 590 | 583 | 590 | 900 | 590 |
| 2022-04-22 | 585 | 586 | 580 | 580 | 1,000 | 580 |
| 2022-04-21 | 588 | 590 | 583 | 583 | 600 | 583 |
| 2022-04-20 | 579 | 580 | 579 | 580 | 500 | 580 |
| 2022-04-19 | 576 | 579 | 576 | 579 | 200 | 579 |
| 2022-04-18 | 583 | 583 | 576 | 576 | 300 | 576 |
| 2022-04-15 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2022-04-14 | 573 | 575 | 573 | 573 | 300 | 573 |
| 2022-04-13 | 579 | 580 | 572 | 572 | 700 | 572 |
| 2022-04-12 | 577 | 578 | 577 | 578 | 200 | 578 |
| 2022-04-11 | 585 | 585 | 577 | 577 | 300 | 577 |
| 2022-04-08 | 583 | 583 | 583 | 583 | 100 | 583 |
| 2022-04-07 | 583 | 583 | 580 | 580 | 1,100 | 580 |
| 2022-04-06 | 596 | 606 | 590 | 590 | 600 | 590 |
| 2022-04-05 | 587 | 599 | 586 | 588 | 800 | 588 |
| 2022-04-04 | 579 | 590 | 579 | 590 | 700 | 590 |
| 2022-04-01 | 570 | 583 | 570 | 583 | 500 | 583 |
| 2022-03-31 | 586 | 587 | 586 | 587 | 200 | 587 |
| 2022-03-30 | 590 | 590 | 585 | 585 | 800 | 585 |
| 2022-03-29 | 600 | 608 | 593 | 607 | 2,900 | 607 |
| 2022-03-28 | 604 | 604 | 592 | 592 | 3,800 | 592 |
| 2022-03-25 | 599 | 608 | 599 | 603 | 2,100 | 603 |
| 2022-03-24 | 602 | 607 | 582 | 598 | 4,300 | 598 |
| 2022-03-23 | 625 | 625 | 600 | 609 | 8,700 | 609 |
| 2022-03-22 | 623 | 693 | 615 | 619 | 65,100 | 619 |
| 2022-03-18 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2022-03-17 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2022-03-16 | - | - | - | 581 | - | 581 |
| 2022-03-15 | 591 | 591 | 581 | 581 | 200 | 581 |
| 2022-03-14 | 580 | 587 | 580 | 587 | 400 | 587 |
| 2022-03-11 | - | - | - | 594 | - | 594 |
| 2022-03-10 | - | - | - | 594 | - | 594 |
| 2022-03-09 | - | - | - | 594 | - | 594 |
| 2022-03-08 | - | - | - | 594 | - | 594 |
| 2022-03-07 | - | - | - | 594 | - | 594 |
| 2022-03-04 | - | - | - | 594 | - | 594 |
| 2022-03-03 | - | - | - | 594 | - | 594 |
| 2022-03-02 | 594 | 594 | 594 | 594 | 100 | 594 |
| 2022-03-01 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2022-02-28 | 594 | 594 | 584 | 584 | 3,200 | 584 |
| 2022-02-25 | 575 | 590 | 575 | 590 | 800 | 590 |
| 2022-02-24 | 576 | 576 | 573 | 573 | 800 | 573 |
| 2022-02-22 | 584 | 585 | 581 | 581 | 600 | 581 |
| 2022-02-21 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2022-02-18 | 581 | 582 | 581 | 582 | 400 | 582 |
| 2022-02-17 | - | - | - | 580 | - | 580 |
| 2022-02-16 | - | - | - | 580 | - | 580 |
| 2022-02-15 | - | - | - | 580 | - | 580 |
| 2022-02-14 | 575 | 580 | 573 | 580 | 400 | 580 |
| 2022-02-10 | 579 | 579 | 570 | 570 | 1,200 | 570 |
| 2022-02-09 | 586 | 586 | 580 | 585 | 2,700 | 585 |
| 2022-02-08 | 591 | 601 | 591 | 593 | 1,800 | 593 |
| 2022-02-07 | 580 | 590 | 571 | 590 | 2,000 | 590 |
| 2022-02-04 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2022-02-03 | 581 | 585 | 580 | 585 | 800 | 585 |
| 2022-02-02 | 566 | 566 | 566 | 566 | 200 | 566 |
| 2022-02-01 | 563 | 566 | 563 | 565 | 500 | 565 |
| 2022-01-31 | 577 | 577 | 542 | 554 | 3,900 | 554 |
| 2022-01-28 | - | - | - | 577 | - | 577 |
| 2022-01-27 | 581 | 581 | 577 | 577 | 700 | 577 |
| 2022-01-26 | 585 | 585 | 577 | 577 | 3,100 | 577 |
| 2022-01-25 | 595 | 595 | 580 | 585 | 3,100 | 585 |
| 2022-01-24 | 595 | 595 | 595 | 595 | 400 | 595 |
| 2022-01-21 | 600 | 602 | 590 | 590 | 900 | 590 |
| 2022-01-20 | 598 | 598 | 590 | 593 | 700 | 593 |
| 2022-01-19 | 590 | 590 | 576 | 590 | 1,100 | 590 |
| 2022-01-18 | 612 | 612 | 600 | 600 | 1,100 | 600 |
| 2022-01-17 | 610 | 610 | 610 | 610 | 900 | 610 |
| 2022-01-14 | 623 | 623 | 618 | 618 | 400 | 618 |
| 2022-01-13 | 630 | 631 | 616 | 616 | 1,100 | 616 |
| 2022-01-12 | 636 | 637 | 620 | 622 | 800 | 622 |
| 2022-01-11 | - | - | - | 635 | - | 635 |
| 2022-01-07 | 636 | 636 | 635 | 635 | 200 | 635 |
| 2022-01-06 | 639 | 639 | 636 | 636 | 500 | 636 |
| 2022-01-05 | 648 | 649 | 648 | 649 | 300 | 649 |
| 2022-01-04 | 634 | 644 | 634 | 644 | 800 | 644 |
分割・併合履歴 ： なし
