6384 (株)昭和真空 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
2022-11-251,4261,4441,4241,44115,1001,441
2022-11-241,4231,4311,4221,42612,4001,426
2022-11-221,4111,4251,4111,42413,5001,424
2022-11-211,4051,4111,4041,41112,6001,411
2022-11-181,4071,4081,4021,4056,5001,405
2022-11-171,4011,4061,3951,3998,6001,399
2022-11-161,3931,4001,3931,40014,6001,400
2022-11-151,4101,4101,4001,40015,6001,400
2022-11-141,4101,4111,4061,4107,1001,410
2022-11-111,4211,4231,4101,4163,0001,416
2022-11-101,4041,4431,3851,41819,2001,418
2022-11-091,4281,4521,4281,44613,2001,446
2022-11-081,4341,4351,4241,42810,4001,428
2022-11-071,4251,4311,4221,4313,6001,431
2022-11-041,4321,4321,4231,4251,4001,425
2022-11-021,4291,4301,4231,4272,1001,427
2022-11-011,4301,4301,4251,4271,9001,427
2022-10-311,4291,4291,4201,4222,2001,422
2022-10-281,4261,4281,4201,4211,5001,421
2022-10-271,4351,4351,4261,4261,9001,426
2022-10-261,4301,4311,4261,4262,8001,426
2022-10-251,4291,4291,4201,4222,9001,422
2022-10-241,4291,4291,4201,4204,0001,420
2022-10-211,4161,4271,4161,4191,6001,419
2022-10-201,4251,4251,4151,4161,9001,416
2022-10-191,4181,4251,4171,4252,7001,425
2022-10-181,4221,4221,4161,4203,0001,420
2022-10-171,4061,4171,4021,4102,8001,410
2022-10-141,4041,4221,4041,4103,8001,410
2022-10-131,4211,4281,3651,40027,1001,400
2022-10-121,4251,4251,4191,4191,6001,419
2022-10-111,4111,4251,4111,4252,6001,425
2022-10-071,4371,4371,4231,4231,8001,423
2022-10-061,4201,4401,4161,43561,6001,435
2022-10-051,4201,4391,4011,42247,4001,422
2022-10-041,4251,4301,4201,4208,4001,420
2022-10-031,4181,4201,4021,4112,2001,411
2022-09-301,4151,4291,4151,4284001,428
2022-09-291,4201,4331,4201,4333001,433
2022-09-281,4451,4451,4131,4163,7001,416
2022-09-271,4151,4341,4151,4232,0001,423
2022-09-261,4421,4421,4151,4153,7001,415
2022-09-221,4201,4341,4201,4203,2001,420
2022-09-211,4401,4401,4211,4336,3001,433
2022-09-201,4461,4501,4311,4332,6001,433
2022-09-161,4351,4361,4321,4342,0001,434
2022-09-151,4361,4421,4361,4406001,440
2022-09-141,4441,4441,4361,4421,6001,442
2022-09-131,4471,4471,4391,4411,1001,441
2022-09-121,4381,4441,4381,4441,6001,444
2022-09-091,4411,4421,4381,4382,1001,438
2022-09-081,4331,4391,4331,4384001,438
2022-09-071,4381,4381,4331,4331,5001,433
2022-09-061,4411,4451,4401,4452,1001,445
2022-09-051,4461,4461,4411,4429001,442
2022-09-021,4401,4421,4311,4423,9001,442
2022-09-011,4481,4481,4321,4323,8001,432
2022-08-311,4501,4511,4481,4483,4001,448
2022-08-301,4601,4601,4461,4461,7001,446
2022-08-291,4421,4451,4331,4383,5001,438
2022-08-261,4501,4501,4441,4457,2001,445
2022-08-251,4531,4531,4451,4484,1001,448
2022-08-241,4501,4501,4421,4436,0001,443
2022-08-231,4531,4561,4501,4503,3001,450
2022-08-221,4541,4581,4531,4531,8001,453
2022-08-191,4501,4581,4501,4542,1001,454
2022-08-181,4591,4591,4491,4522,0001,452
2022-08-171,4401,4591,4401,4594,3001,459
2022-08-161,4471,4501,4441,4503,6001,450
2022-08-151,4501,4581,4421,4473,9001,447
2022-08-121,4461,4501,4341,4494,9001,449
2022-08-101,4511,4511,4201,43117,4001,431
2022-08-091,4721,5111,4681,48113,9001,481
2022-08-081,4491,4631,4491,4638,3001,463
2022-08-051,4311,4481,4311,4482,9001,448
2022-08-041,4281,4401,4271,4402,0001,440
2022-08-031,4381,4381,4261,4301,4001,430
2022-08-021,4361,4381,4351,4381,0001,438
2022-08-011,4401,4421,4401,4411,0001,441
2022-07-291,4361,4391,4291,4392,2001,439
2022-07-281,4381,4381,4301,4363,3001,436
2022-07-271,4191,4381,4191,4382,2001,438
2022-07-261,4321,4341,4051,4303,8001,430
2022-07-251,4371,4371,4321,4322,8001,432
2022-07-221,4281,4331,4281,4308001,430
2022-07-211,4281,4351,4241,4322,3001,432
2022-07-201,4231,4341,4231,4343,9001,434
2022-07-191,4201,4201,4101,4163,9001,416
2022-07-151,4111,4151,4101,4112,2001,411
2022-07-141,4081,4261,4081,4117,8001,411
2022-07-131,4091,4271,4091,4152,6001,415
2022-07-121,4261,4261,4081,4084,1001,408
2022-07-111,4171,4171,4081,4113,7001,411
2022-07-081,4161,4201,4091,40928,1001,409
2022-07-071,4171,4171,4091,4161,6001,416
2022-07-061,4051,4161,4051,4162,3001,416
2022-07-051,4201,4251,4181,4203,1001,420
2022-07-041,4381,4381,4131,4208,2001,420
2022-07-011,4251,4311,4001,43014,2001,430
2022-06-301,4231,4421,4221,4376,8001,437
2022-06-291,4281,4371,4281,4371,9001,437
2022-06-281,4241,4331,4211,4282,1001,428
2022-06-271,4341,4341,4201,4241,7001,424
2022-06-241,4121,4221,4121,4192,3001,419
2022-06-231,4291,4301,4161,42373,9001,423
2022-06-221,4121,4161,4021,4163,7001,416
2022-06-211,3961,4071,3961,4035,1001,403
2022-06-201,4091,4401,3941,3946,0001,394
2022-06-171,4161,4161,3901,40918,8001,409
2022-06-161,4341,4471,4301,4303,5001,430
2022-06-151,4361,4441,4331,4346,7001,434
2022-06-141,4461,4461,4311,4364,9001,436
2022-06-131,4501,4531,4461,4503,6001,450
2022-06-101,4551,4641,4551,4554,2001,455
2022-06-091,4601,4681,4591,4614,5001,461
2022-06-081,4561,4671,4561,4594,8001,459
2022-06-071,4601,4701,4521,4555,4001,455
2022-06-061,4601,4601,4511,4574,2001,457
2022-06-031,4531,4621,4531,4592,9001,459
2022-06-021,4571,4601,4531,4532,1001,453
2022-06-011,4441,4561,4441,4523,4001,452
2022-05-311,4411,4541,4411,4492,7001,449
2022-05-301,4531,4591,4411,4508,6001,450
2022-05-271,4521,4541,4311,4533,3001,453
2022-05-261,4381,4441,4321,4445,9001,444
2022-05-251,4521,4521,4381,4392,1001,439
2022-05-241,4471,4511,4471,4478,1001,447
2022-05-231,4141,4501,4311,4444,3001,444
2022-05-201,4141,4501,4141,4465,6001,446
2022-05-191,4101,4371,4101,4306,6001,430
2022-05-181,4131,4301,4131,4305,0001,430
2022-05-171,4101,4261,4031,4126,2001,412
2022-05-161,4221,4391,4041,40918,8001,409
2022-05-131,4131,4401,4131,42011,6001,420
2022-05-121,4401,4491,4121,41628,4001,416
2022-05-111,4351,4471,4351,4402,6001,440
2022-05-101,4481,4481,4201,43512,3001,435
2022-05-091,4471,4511,4401,4486,6001,448
2022-05-061,4351,4501,4351,4464,7001,446
2022-05-021,4351,4431,4161,4333,4001,433
2022-04-281,4301,4401,4271,4405,7001,440
2022-04-271,4241,4311,4211,4303,3001,430
2022-04-261,4301,4311,4201,4242,5001,424
2022-04-251,4221,4361,4201,4303,8001,430
2022-04-221,4401,4491,4351,4365,1001,436
2022-04-211,4291,4551,4291,4528,3001,452
2022-04-201,4281,4381,4271,4326,2001,432
2022-04-191,4211,4301,4161,4286,3001,428
2022-04-181,4231,4381,4171,4309,4001,430
2022-04-151,4251,4311,4211,4305,8001,430
2022-04-141,4281,4301,4181,4215,1001,421
2022-04-131,4161,4331,4161,4275,2001,427
2022-04-121,4131,4241,4111,4193,3001,419
2022-04-111,4331,4411,4131,4243,7001,424
2022-04-081,4481,4491,4431,4451,8001,445
2022-04-071,4451,4501,4321,4473,3001,447
2022-04-061,4451,4561,4381,4453,6001,445
2022-04-051,4591,4641,4441,4577,3001,457
2022-04-041,4681,4701,4591,4595,4001,459
2022-04-011,4711,4961,4561,4687,7001,468
2022-03-311,4621,4701,4571,4708,0001,470
2022-03-301,4601,4681,4511,46211,0001,462
2022-03-291,5061,5071,4911,5077,9001,507
2022-03-281,5101,5141,4931,50510,2001,505
2022-03-251,5181,5201,5041,5055,7001,505
2022-03-241,5011,5131,4871,5137,8001,513
2022-03-231,4901,5131,4801,5017,6001,501
2022-03-221,5001,5001,4611,48411,4001,484
2022-03-181,4831,4961,4781,4963,7001,496
2022-03-171,4771,4941,4771,4836,6001,483
2022-03-161,4701,4811,4701,4734,3001,473
2022-03-151,4591,4721,4521,4702,5001,470
2022-03-141,4501,4591,4001,4598,0001,459
2022-03-111,4371,4501,4321,4504,6001,450
2022-03-101,4231,4441,4231,4374,7001,437
2022-03-091,4001,4201,3931,4114,7001,411
2022-03-081,4341,4441,3991,40011,3001,400
2022-03-071,4731,4771,4011,44925,4001,449
2022-03-041,4991,4991,4551,4739,5001,473
2022-03-031,5041,5041,4881,5002,8001,500
2022-03-021,5021,5021,4901,4923,9001,492
2022-03-011,4901,5101,4901,4976,6001,497
2022-02-281,4791,5001,4681,4906,8001,490
2022-02-251,4401,4751,4401,4754,2001,475
2022-02-241,4591,4671,4391,44020,7001,440
2022-02-221,4841,4841,4421,45127,5001,451
2022-02-211,4881,4981,4801,4861,9001,486
2022-02-181,4821,4881,4751,4883,8001,488
2022-02-171,4981,5001,4771,4834,4001,483
2022-02-161,4991,5021,4901,4956,7001,495
2022-02-151,5001,5071,4801,4949,6001,494
2022-02-141,5011,5021,4901,5006,6001,500
2022-02-101,5011,5201,5011,5104,1001,510
2022-02-091,4961,5071,4861,5014,8001,501
2022-02-081,4871,5091,4871,49611,6001,496
2022-02-071,5041,5231,5021,52311,0001,523
2022-02-041,5041,5161,4901,50315,0001,503
2022-02-031,5151,5231,5001,52011,3001,520
2022-02-021,5201,5201,4981,5155,2001,515
2022-02-011,5131,5251,5011,5076,8001,507
2022-01-311,4811,5051,4771,5048,3001,504
2022-01-281,4601,4811,4501,4816,5001,481
2022-01-271,4921,4921,4511,46316,5001,463
2022-01-261,4951,4951,4771,4814,5001,481
2022-01-251,4881,4991,4761,4817,2001,481
2022-01-241,4931,5051,4741,5008,2001,500
2022-01-211,4701,4961,4611,4939,4001,493
2022-01-201,4701,4921,4641,4928,9001,492
2022-01-191,5001,5071,4551,47541,1001,475
2022-01-181,5291,5291,5051,5149,7001,514
2022-01-171,5401,5401,5151,5172,7001,517
2022-01-141,5351,5431,5111,52210,6001,522
2022-01-131,5211,5461,5211,53527,5001,535
2022-01-121,5201,5221,5121,5204,5001,520
2022-01-111,5011,5141,5011,5124,9001,512
2022-01-071,5321,5391,4981,5129,4001,512
2022-01-061,5501,5501,5181,54110,9001,541
2022-01-051,5731,5751,5521,5586,3001,558
2022-01-041,5801,5861,5671,57411,1001,574

分割・併合履歴 : [2001-03-27]1株→1.2株