6384 (株)昭和真空の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	613	625	603	625	1,000	625
2007-12-27	634	637	611	621	1,700	621
2007-12-26	613	613	586	609	2,100	609
2007-12-25	620	625	575	600	31,200	600
2007-12-21	584	623	584	611	17,100	611
2007-12-20	645	649	640	644	10,200	644
2007-12-19	650	650	640	640	800	640
2007-12-18	644	649	621	640	4,300	640
2007-12-17	657	657	650	650	8,700	650
2007-12-14	660	661	656	661	2,800	661
2007-12-13	656	673	656	673	2,800	673
2007-12-12	670	679	663	679	3,000	679
2007-12-11	700	710	671	688	4,900	688
2007-12-10	656	656	656	656	500	656
2007-12-07	653	658	652	655	1,300	655
2007-12-06	650	667	650	667	600	667
2007-12-05	642	650	642	650	1,000	650
2007-12-04	669	669	650	660	1,400	660
2007-12-03	640	657	640	657	700	657
2007-11-30	649	670	649	670	1,000	670
2007-11-29	649	649	622	649	1,400	649
2007-11-28	630	630	620	620	400	620
2007-11-27	650	650	629	630	1,800	630
2007-11-26	630	630	630	630	700	630
2007-11-22	620	630	620	630	500	630
2007-11-21	621	630	621	630	400	630
2007-11-20	629	636	610	636	3,800	636
2007-11-19	627	662	627	659	1,200	659
2007-11-16	649	674	641	654	2,200	654
2007-11-15	672	689	670	689	500	689
2007-11-14	680	695	680	695	200	695
2007-11-13	680	680	680	680	300	680
2007-11-12	700	700	680	680	14,400	680
2007-11-09	700	701	700	701	5,300	701
2007-11-08	702	710	700	702	3,000	702
2007-11-07	712	712	702	711	400	711
2007-11-06	702	713	702	713	900	713
2007-11-05	705	706	705	705	1,700	705
2007-11-02	713	713	703	703	800	703
2007-11-01	710	733	710	713	1,300	713
2007-10-31	706	710	706	710	200	710
2007-10-30	730	730	702	705	1,800	705
2007-10-29	731	735	730	734	800	734
2007-10-26	710	735	703	725	2,500	725
2007-10-25	725	725	720	720	400	720
2007-10-24	729	730	729	730	300	730
2007-10-23	720	734	712	718	800	718
2007-10-22	700	710	700	710	1,100	710
2007-10-19	710	711	705	710	700	710
2007-10-18	711	711	702	705	900	705
2007-10-17	738	738	700	701	6,500	701
2007-10-16	734	738	715	738	1,300	738
2007-10-15	725	738	716	738	2,400	738
2007-10-12	749	749	703	740	6,500	740
2007-10-11	720	758	720	757	6,300	757
2007-10-10	715	715	715	715	100	715
2007-10-09	734	734	720	720	300	720
2007-10-05	716	735	716	735	2,100	735
2007-10-04	700	715	700	715	200	715
2007-10-03	720	720	700	700	2,000	700
2007-10-02	695	730	695	730	600	730
2007-10-01	690	690	690	690	400	690
2007-09-28	689	689	688	688	1,000	688
2007-09-27	668	688	668	672	1,600	672
2007-09-26	737	737	667	687	5,700	687
2007-09-25	600	647	600	637	7,900	637
2007-09-21	604	618	602	618	1,600	618
2007-09-20	643	643	604	604	4,800	604
2007-09-19	640	675	639	643	2,900	643
2007-09-18	656	656	650	650	200	650
2007-09-14	670	670	658	658	3,600	658
2007-09-13	670	670	661	661	6,800	661
2007-09-12	680	685	670	670	1,800	670
2007-09-11	671	671	671	671	500	671
2007-09-10	670	680	670	680	1,700	680
2007-09-06	690	690	679	680	700	680
2007-09-05	686	686	681	681	1,600	681
2007-09-04	696	699	686	686	1,300	686
2007-09-03	691	691	690	690	400	690
2007-08-31	678	695	678	695	3,000	695
2007-08-30	684	684	678	678	4,500	678
2007-08-29	694	694	680	682	1,400	682
2007-08-28	682	690	658	685	2,600	685
2007-08-27	654	694	652	694	9,200	694
2007-08-24	670	670	665	666	5,000	666
2007-08-23	663	678	663	670	9,700	670
2007-08-22	680	686	660	678	16,600	678
2007-08-21	693	720	685	713	5,400	713
2007-08-20	723	727	723	723	4,300	723
2007-08-17	741	741	722	723	8,100	723
2007-08-16	756	756	722	740	6,700	740
2007-08-15	781	781	756	760	10,000	760
2007-08-14	789	803	789	795	2,700	795
2007-08-13	780	792	780	792	800	792
2007-08-10	789	789	771	785	3,200	785
2007-08-09	799	800	790	790	3,600	790
2007-08-08	801	803	792	792	3,200	792
2007-08-07	797	821	792	794	5,800	794
2007-08-06	798	805	798	805	700	805
2007-08-03	800	813	800	813	2,300	813
2007-08-02	800	800	792	792	2,800	792
2007-08-01	800	800	800	800	11,600	800
2007-07-31	806	807	800	800	6,600	800
2007-07-30	802	805	790	805	15,900	805
2007-07-27	802	815	802	802	3,200	802
2007-07-26	810	815	804	805	15,400	805
2007-07-25	810	810	808	810	1,700	810
2007-07-24	807	815	805	815	1,300	815
2007-07-23	815	815	810	813	4,200	813
2007-07-20	815	820	815	817	5,400	817
2007-07-19	820	820	815	815	7,500	815
2007-07-18	825	825	817	823	6,700	823
2007-07-17	835	835	825	825	11,900	825
2007-07-13	840	840	833	835	5,900	835
2007-07-12	849	849	840	840	5,500	840
2007-07-11	850	852	843	845	9,000	845
2007-07-10	852	858	850	857	13,700	857
2007-07-09	840	842	838	842	3,000	842
2007-07-06	843	843	840	842	11,200	842
2007-07-05	850	850	843	844	3,400	844
2007-07-04	846	850	843	849	4,000	849
2007-07-03	848	848	844	848	4,900	848
2007-07-02	848	849	844	844	4,700	844
2007-06-29	851	851	838	847	4,300	847
2007-06-28	850	858	844	845	7,000	845
2007-06-27	864	864	851	852	2,600	852
2007-06-26	874	874	855	855	3,400	855
2007-06-25	868	870	863	864	3,500	864
2007-06-22	861	861	852	860	7,500	860
2007-06-21	847	870	847	855	11,200	855
2007-06-20	850	850	844	844	2,600	844
2007-06-19	852	852	842	842	2,700	842
2007-06-18	851	851	846	846	5,900	846
2007-06-15	852	852	839	845	11,400	845
2007-06-14	832	851	832	851	1,800	851
2007-06-13	860	861	841	841	2,800	841
2007-06-12	857	862	857	862	1,300	862
2007-06-11	871	875	852	857	5,100	857
2007-06-08	880	880	860	871	4,200	871
2007-06-07	875	875	866	873	4,900	873
2007-06-06	890	896	872	877	30,800	877
2007-06-05	860	860	860	860	500	860
2007-06-04	860	866	850	860	4,000	860
2007-06-01	850	855	850	855	300	855
2007-05-31	852	854	852	854	1,700	854
2007-05-30	848	848	846	846	900	846
2007-05-29	848	848	836	845	1,800	845
2007-05-28	830	837	830	833	2,000	833
2007-05-25	848	848	828	828	5,900	828
2007-05-24	846	848	840	840	1,800	840
2007-05-23	830	846	830	846	2,100	846
2007-05-22	825	828	820	820	1,400	820
2007-05-21	829	829	826	826	1,300	826
2007-05-18	830	834	825	830	3,400	830
2007-05-17	840	840	822	822	11,300	822
2007-05-16	830	840	807	840	3,000	840
2007-05-15	826	830	825	826	5,600	826
2007-05-14	847	850	846	846	700	846
2007-05-11	849	849	845	847	700	847
2007-05-10	861	865	850	860	3,000	860
2007-05-09	858	864	858	864	3,500	864
2007-05-08	853	860	847	851	3,300	851
2007-05-07	855	855	847	847	2,100	847
2007-05-02	861	861	854	854	2,600	854
2007-05-01	859	862	852	860	1,100	860
2007-04-27	878	878	850	850	2,000	850
2007-04-26	846	850	846	850	11,500	850
2007-04-25	848	853	848	848	2,900	848
2007-04-24	850	857	850	853	5,300	853
2007-04-23	862	862	854	857	4,800	857
2007-04-20	873	873	862	862	2,600	862
2007-04-19	871	874	871	873	3,400	873
2007-04-18	882	882	870	871	3,700	871
2007-04-17	900	900	870	875	10,200	875
2007-04-16	876	880	870	871	6,700	871
2007-04-13	894	894	883	883	1,000	883
2007-04-12	882	885	881	885	1,900	885
2007-04-11	871	885	871	885	3,800	885
2007-04-10	871	886	871	871	1,600	871
2007-04-09	888	888	861	870	10,300	870
2007-04-06	892	892	890	890	600	890
2007-04-05	890	890	890	890	11,400	890
2007-04-04	899	899	882	890	4,900	890
2007-04-03	908	908	885	890	3,900	890
2007-04-02	900	900	888	888	1,800	888
2007-03-30	906	906	889	900	3,300	900
2007-03-29	900	915	900	910	1,700	910
2007-03-28	906	915	905	915	1,900	915
2007-03-27	920	920	908	909	1,700	909
2007-03-26	905	912	900	912	9,300	912
2007-03-23	910	910	906	906	1,800	906
2007-03-22	911	919	901	911	4,600	911
2007-03-20	914	915	905	905	1,400	905
2007-03-19	905	920	905	908	2,000	908
2007-03-16	934	934	925	925	2,800	925
2007-03-15	931	947	930	934	2,500	934
2007-03-14	961	961	931	931	4,100	931
2007-03-13	979	979	964	964	1,600	964
2007-03-12	966	980	966	970	2,200	970
2007-03-09	975	975	958	958	900	958
2007-03-08	952	968	952	958	1,100	958
2007-03-07	992	993	982	993	2,700	993
2007-03-06	930	942	930	942	5,600	942
2007-03-05	957	960	931	931	2,600	931
2007-03-02	973	973	967	967	1,000	967
2007-03-01	1,005	1,005	973	982	2,200	982
2007-02-28	979	979	961	973	14,400	973
2007-02-27	996	996	987	992	5,500	992
2007-02-26	989	997	989	989	5,000	989
2007-02-23	981	994	981	987	4,900	987
2007-02-22	981	985	980	980	7,500	980
2007-02-21	1,000	1,000	980	985	3,900	985
2007-02-20	992	1,020	980	1,000	11,200	1,000
2007-02-19	990	999	967	995	32,400	995
2007-02-16	1,040	1,090	1,038	1,090	16,400	1,090
2007-02-15	1,045	1,047	1,031	1,047	7,500	1,047
2007-02-14	1,015	1,039	1,015	1,039	2,600	1,039
2007-02-13	1,020	1,048	990	1,012	7,900	1,012
2007-02-09	987	1,014	985	1,014	2,700	1,014
2007-02-08	1,000	1,000	990	996	2,300	996
2007-02-07	1,004	1,005	1,000	1,005	6,200	1,005
2007-02-06	1,001	1,005	990	1,005	3,600	1,005
2007-02-05	1,010	1,010	990	999	4,700	999
2007-02-02	990	1,012	990	1,005	1,600	1,005
2007-02-01	1,009	1,010	1,000	1,010	2,200	1,010
2007-01-31	1,009	1,012	979	1,010	4,800	1,010
2007-01-30	1,050	1,050	1,020	1,020	4,800	1,020
2007-01-29	1,028	1,040	1,025	1,040	4,700	1,040
2007-01-26	1,021	1,038	1,021	1,038	2,700	1,038
2007-01-25	1,039	1,039	1,021	1,021	4,100	1,021
2007-01-24	1,048	1,048	1,040	1,040	3,900	1,040
2007-01-23	1,022	1,028	1,020	1,028	1,800	1,028
2007-01-22	1,022	1,025	1,017	1,017	13,200	1,017
2007-01-19	1,025	1,025	1,017	1,017	5,300	1,017
2007-01-18	1,021	1,028	1,016	1,016	3,400	1,016
2007-01-17	1,024	1,067	1,020	1,023	8,700	1,023
2007-01-16	1,050	1,050	1,042	1,042	900	1,042
2007-01-15	1,050	1,050	1,050	1,050	700	1,050
2007-01-12	1,035	1,098	1,007	1,098	4,600	1,098
2007-01-11	1,049	1,049	1,026	1,046	1,100	1,046
2007-01-10	1,052	1,060	1,032	1,033	1,100	1,033
2007-01-09	1,024	1,069	1,023	1,050	5,200	1,050
2007-01-05	1,082	1,082	1,050	1,050	3,100	1,050
2007-01-04	1,088	1,089	1,082	1,082	1,000	1,082

分割・併合履歴： [2001-03-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6384 (株)昭和真空 の時系列データ [2007年度]

6384 (株)昭和真空の時系列データ [2007年度]