6384 (株)昭和真空 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,402 | 1,403 | 1,393 | 1,399 | 2,700 | 1,399 |
| 2023-06-07 | 1,400 | 1,403 | 1,390 | 1,396 | 8,000 | 1,396 |
| 2023-06-06 | 1,404 | 1,404 | 1,394 | 1,394 | 7,300 | 1,394 |
| 2023-06-05 | 1,395 | 1,404 | 1,391 | 1,404 | 5,900 | 1,404 |
| 2023-06-02 | 1,390 | 1,394 | 1,386 | 1,391 | 3,500 | 1,391 |
| 2023-06-01 | 1,393 | 1,397 | 1,391 | 1,397 | 4,200 | 1,397 |
| 2023-05-31 | 1,403 | 1,403 | 1,391 | 1,391 | 4,400 | 1,391 |
| 2023-05-30 | 1,410 | 1,410 | 1,395 | 1,403 | 1,300 | 1,403 |
| 2023-05-29 | 1,403 | 1,410 | 1,401 | 1,405 | 7,700 | 1,405 |
| 2023-05-26 | 1,407 | 1,407 | 1,395 | 1,395 | 3,700 | 1,395 |
| 2023-05-25 | 1,395 | 1,402 | 1,393 | 1,401 | 6,100 | 1,401 |
| 2023-05-24 | 1,388 | 1,396 | 1,384 | 1,396 | 4,700 | 1,396 |
| 2023-05-23 | 1,391 | 1,393 | 1,381 | 1,388 | 4,200 | 1,388 |
| 2023-05-22 | 1,394 | 1,394 | 1,384 | 1,391 | 2,900 | 1,391 |
| 2023-05-19 | 1,399 | 1,399 | 1,383 | 1,383 | 4,500 | 1,383 |
| 2023-05-18 | 1,398 | 1,398 | 1,388 | 1,397 | 4,000 | 1,397 |
| 2023-05-17 | 1,378 | 1,395 | 1,378 | 1,390 | 6,900 | 1,390 |
| 2023-05-16 | 1,381 | 1,390 | 1,380 | 1,388 | 13,100 | 1,388 |
| 2023-05-15 | 1,398 | 1,398 | 1,381 | 1,381 | 5,300 | 1,381 |
| 2023-05-12 | 1,397 | 1,402 | 1,382 | 1,387 | 15,300 | 1,387 |
| 2023-05-11 | 1,411 | 1,413 | 1,406 | 1,411 | 1,200 | 1,411 |
| 2023-05-10 | 1,409 | 1,420 | 1,409 | 1,411 | 3,800 | 1,411 |
| 2023-05-09 | 1,394 | 1,433 | 1,394 | 1,430 | 24,900 | 1,430 |
| 2023-05-08 | 1,380 | 1,420 | 1,380 | 1,414 | 16,800 | 1,414 |
| 2023-05-02 | 1,380 | 1,381 | 1,375 | 1,378 | 5,400 | 1,378 |
| 2023-05-01 | 1,383 | 1,383 | 1,373 | 1,375 | 5,900 | 1,375 |
| 2023-04-28 | 1,380 | 1,380 | 1,377 | 1,379 | 1,800 | 1,379 |
| 2023-04-27 | 1,374 | 1,379 | 1,374 | 1,379 | 1,800 | 1,379 |
| 2023-04-26 | 1,378 | 1,380 | 1,374 | 1,374 | 5,600 | 1,374 |
| 2023-04-25 | 1,380 | 1,384 | 1,377 | 1,378 | 3,900 | 1,378 |
| 2023-04-24 | 1,379 | 1,382 | 1,376 | 1,382 | 4,300 | 1,382 |
| 2023-04-21 | 1,382 | 1,382 | 1,374 | 1,380 | 7,800 | 1,380 |
| 2023-04-20 | 1,380 | 1,383 | 1,376 | 1,381 | 4,000 | 1,381 |
| 2023-04-19 | 1,379 | 1,385 | 1,379 | 1,380 | 3,400 | 1,380 |
| 2023-04-18 | 1,382 | 1,384 | 1,375 | 1,378 | 5,300 | 1,378 |
| 2023-04-17 | 1,381 | 1,381 | 1,375 | 1,375 | 15,500 | 1,375 |
| 2023-04-14 | 1,390 | 1,390 | 1,379 | 1,381 | 19,400 | 1,381 |
| 2023-04-13 | 1,390 | 1,398 | 1,380 | 1,398 | 17,200 | 1,398 |
| 2023-04-12 | 1,390 | 1,393 | 1,389 | 1,390 | 4,400 | 1,390 |
| 2023-04-11 | 1,390 | 1,390 | 1,385 | 1,390 | 7,400 | 1,390 |
| 2023-04-10 | 1,387 | 1,393 | 1,387 | 1,390 | 3,500 | 1,390 |
| 2023-04-07 | 1,397 | 1,397 | 1,386 | 1,388 | 3,800 | 1,388 |
| 2023-04-06 | 1,396 | 1,396 | 1,387 | 1,389 | 9,300 | 1,389 |
| 2023-04-05 | 1,400 | 1,400 | 1,394 | 1,396 | 9,900 | 1,396 |
| 2023-04-04 | 1,400 | 1,405 | 1,400 | 1,400 | 5,200 | 1,400 |
| 2023-04-03 | 1,400 | 1,408 | 1,400 | 1,400 | 12,500 | 1,400 |
| 2023-03-31 | 1,405 | 1,410 | 1,404 | 1,406 | 19,700 | 1,406 |
| 2023-03-30 | 1,402 | 1,410 | 1,398 | 1,402 | 18,500 | 1,402 |
| 2023-03-29 | 1,456 | 1,460 | 1,454 | 1,455 | 4,000 | 1,455 |
| 2023-03-28 | 1,455 | 1,460 | 1,449 | 1,460 | 8,900 | 1,460 |
| 2023-03-27 | 1,457 | 1,461 | 1,445 | 1,454 | 7,400 | 1,454 |
| 2023-03-24 | 1,441 | 1,460 | 1,435 | 1,459 | 5,200 | 1,459 |
| 2023-03-23 | 1,432 | 1,454 | 1,432 | 1,450 | 2,100 | 1,450 |
| 2023-03-22 | 1,427 | 1,435 | 1,426 | 1,432 | 3,100 | 1,432 |
| 2023-03-20 | 1,427 | 1,428 | 1,422 | 1,423 | 84,400 | 1,423 |
| 2023-03-17 | 1,430 | 1,440 | 1,430 | 1,432 | 2,500 | 1,432 |
| 2023-03-16 | 1,420 | 1,439 | 1,420 | 1,438 | 6,900 | 1,438 |
| 2023-03-15 | 1,448 | 1,448 | 1,430 | 1,447 | 3,700 | 1,447 |
| 2023-03-14 | 1,443 | 1,443 | 1,430 | 1,438 | 8,200 | 1,438 |
| 2023-03-13 | 1,454 | 1,454 | 1,440 | 1,444 | 6,500 | 1,444 |
| 2023-03-10 | 1,460 | 1,466 | 1,455 | 1,455 | 6,100 | 1,455 |
| 2023-03-09 | 1,471 | 1,473 | 1,454 | 1,460 | 7,000 | 1,460 |
| 2023-03-08 | 1,462 | 1,462 | 1,453 | 1,460 | 3,700 | 1,460 |
| 2023-03-07 | 1,452 | 1,459 | 1,452 | 1,459 | 3,300 | 1,459 |
| 2023-03-06 | 1,448 | 1,454 | 1,448 | 1,451 | 6,100 | 1,451 |
| 2023-03-03 | 1,448 | 1,453 | 1,435 | 1,448 | 9,600 | 1,448 |
| 2023-03-02 | 1,441 | 1,443 | 1,437 | 1,441 | 4,000 | 1,441 |
| 2023-03-01 | 1,438 | 1,442 | 1,434 | 1,439 | 8,400 | 1,439 |
| 2023-02-28 | 1,439 | 1,440 | 1,435 | 1,439 | 3,200 | 1,439 |
| 2023-02-27 | 1,431 | 1,440 | 1,431 | 1,435 | 5,900 | 1,435 |
| 2023-02-24 | 1,420 | 1,431 | 1,420 | 1,430 | 10,900 | 1,430 |
| 2023-02-22 | 1,427 | 1,430 | 1,424 | 1,428 | 4,300 | 1,428 |
| 2023-02-21 | 1,424 | 1,434 | 1,424 | 1,428 | 6,200 | 1,428 |
| 2023-02-20 | 1,426 | 1,428 | 1,424 | 1,428 | 4,200 | 1,428 |
| 2023-02-17 | 1,424 | 1,424 | 1,420 | 1,424 | 2,200 | 1,424 |
| 2023-02-16 | 1,411 | 1,426 | 1,411 | 1,420 | 11,800 | 1,420 |
| 2023-02-15 | 1,420 | 1,428 | 1,420 | 1,428 | 4,000 | 1,428 |
| 2023-02-14 | 1,424 | 1,424 | 1,417 | 1,420 | 7,200 | 1,420 |
| 2023-02-13 | 1,412 | 1,419 | 1,412 | 1,419 | 2,200 | 1,419 |
| 2023-02-10 | 1,405 | 1,423 | 1,405 | 1,414 | 14,000 | 1,414 |
| 2023-02-09 | 1,420 | 1,426 | 1,419 | 1,426 | 7,500 | 1,426 |
| 2023-02-08 | 1,429 | 1,430 | 1,420 | 1,420 | 5,500 | 1,420 |
| 2023-02-07 | 1,427 | 1,429 | 1,425 | 1,429 | 6,600 | 1,429 |
| 2023-02-06 | 1,434 | 1,434 | 1,425 | 1,427 | 12,000 | 1,427 |
| 2023-02-03 | 1,431 | 1,431 | 1,426 | 1,429 | 2,600 | 1,429 |
| 2023-02-02 | 1,437 | 1,437 | 1,429 | 1,431 | 2,700 | 1,431 |
| 2023-02-01 | 1,437 | 1,437 | 1,424 | 1,429 | 2,600 | 1,429 |
| 2023-01-31 | 1,428 | 1,430 | 1,425 | 1,430 | 1,900 | 1,430 |
| 2023-01-30 | 1,429 | 1,433 | 1,427 | 1,428 | 2,800 | 1,428 |
| 2023-01-27 | 1,429 | 1,429 | 1,419 | 1,425 | 6,100 | 1,425 |
| 2023-01-26 | 1,425 | 1,427 | 1,419 | 1,419 | 7,900 | 1,419 |
| 2023-01-25 | 1,434 | 1,435 | 1,426 | 1,426 | 7,500 | 1,426 |
| 2023-01-24 | 1,430 | 1,442 | 1,430 | 1,437 | 4,200 | 1,437 |
| 2023-01-23 | 1,432 | 1,432 | 1,423 | 1,432 | 2,000 | 1,432 |
| 2023-01-20 | 1,419 | 1,432 | 1,415 | 1,432 | 3,500 | 1,432 |
| 2023-01-19 | 1,421 | 1,421 | 1,416 | 1,419 | 2,700 | 1,419 |
| 2023-01-18 | 1,421 | 1,422 | 1,417 | 1,421 | 2,800 | 1,421 |
| 2023-01-17 | 1,411 | 1,418 | 1,411 | 1,418 | 1,500 | 1,418 |
| 2023-01-16 | 1,412 | 1,416 | 1,411 | 1,411 | 2,500 | 1,411 |
| 2023-01-13 | 1,413 | 1,419 | 1,413 | 1,416 | 800 | 1,416 |
| 2023-01-12 | 1,425 | 1,425 | 1,418 | 1,423 | 1,200 | 1,423 |
| 2023-01-11 | 1,413 | 1,418 | 1,413 | 1,418 | 3,600 | 1,418 |
| 2023-01-10 | 1,411 | 1,420 | 1,411 | 1,412 | 4,000 | 1,412 |
| 2023-01-06 | 1,413 | 1,422 | 1,410 | 1,422 | 1,500 | 1,422 |
| 2023-01-05 | 1,424 | 1,424 | 1,413 | 1,413 | 3,700 | 1,413 |
| 2023-01-04 | 1,412 | 1,424 | 1,410 | 1,424 | 1,300 | 1,424 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
