6384 (株)昭和真空 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,5861,5951,5771,5896,6001,589
2021-08-021,5741,5851,5631,58011,8001,580
2021-07-301,5861,5861,5671,5714,4001,571
2021-07-291,5871,5931,5781,5882,2001,588
2021-07-281,5621,5841,5621,5763,9001,576
2021-07-271,5921,5931,5701,5935,7001,593
2021-07-261,5801,6001,5661,56612,8001,566
2021-07-211,5601,5821,5601,5616,4001,561
2021-07-201,5371,5731,5351,56020,2001,560
2021-07-191,5941,5991,5681,57015,6001,570
2021-07-161,6051,6061,5941,5944,8001,594
2021-07-151,6121,6121,5941,5944,9001,594
2021-07-141,6101,6101,5961,6055,6001,605
2021-07-131,5891,6251,5891,61012,3001,610
2021-07-121,5851,6091,5851,6047,6001,604
2021-07-091,5801,5961,5601,58415,7001,584
2021-07-081,6131,6201,5921,5949,8001,594
2021-07-071,6251,6251,6111,6136,6001,613
2021-07-061,6341,6381,6251,6253,9001,625
2021-07-051,6501,6501,6271,6354,7001,635
2021-07-021,6601,6601,6341,63411,0001,634
2021-07-011,6441,6441,6211,62911,6001,629
2021-06-301,6301,6571,6241,65714,5001,657
2021-06-291,6171,6201,6101,6174,8001,617
2021-06-281,6251,6281,6161,6195,9001,619
2021-06-251,6101,6241,6091,6145,2001,614
2021-06-241,6211,6211,6081,6104,5001,610
2021-06-231,6131,6261,6131,6268,0001,626
2021-06-221,6201,6231,6101,61111,5001,611
2021-06-211,6151,6151,6011,60815,8001,608
2021-06-181,6741,6741,6331,64121,8001,641
2021-06-171,6851,6851,6541,66529,2001,665
2021-06-161,6971,7011,6851,6937,5001,693
2021-06-151,7111,7111,6711,69820,3001,698
2021-06-141,6841,7341,6841,71172,4001,711
2021-06-111,6121,6781,6091,67659,0001,676
2021-06-101,6211,6211,6061,61110,8001,611
2021-06-091,6291,6351,6201,62020,5001,620
2021-06-081,6011,6211,5981,62126,3001,621
2021-06-071,6201,6271,6001,60722,5001,607
2021-06-041,6191,6251,6031,60713,3001,607
2021-06-031,6151,6361,6121,61921,0001,619
2021-06-021,5841,6141,5771,61127,7001,611
2021-06-011,5661,5911,5661,58317,0001,583
2021-05-311,5881,5881,5661,5705,4001,570
2021-05-281,5631,5761,5621,5669,5001,566
2021-05-271,5801,5801,5621,5626,3001,562
2021-05-261,5761,5841,5731,5796,9001,579
2021-05-251,5591,5751,5591,57311,2001,573
2021-05-241,5481,5841,5481,55916,8001,559
2021-05-211,5431,5611,5431,55113,3001,551
2021-05-201,5351,5571,5301,54815,4001,548
2021-05-191,5401,5511,5221,53730,8001,537
2021-05-181,5461,5651,5361,54322,7001,543
2021-05-171,5711,5711,5351,54425,9001,544
2021-05-141,5561,5911,5561,57122,3001,571
2021-05-131,5521,5851,5451,54536,7001,545
2021-05-121,6351,6361,5591,59074,2001,590
2021-05-111,6641,6941,6341,634127,1001,634
2021-05-101,7911,7941,7391,78446,2001,784
2021-05-071,7721,7871,7611,78519,9001,785
2021-05-061,7491,7651,7461,76024,1001,760
2021-04-301,7251,7391,7181,73914,9001,739
2021-04-281,7351,7361,7171,72312,2001,723
2021-04-271,7371,7411,7321,7419,8001,741
2021-04-261,7461,7551,7221,74610,8001,746
2021-04-231,7311,7941,7301,73933,3001,739
2021-04-221,7201,7551,7201,74917,4001,749
2021-04-211,7301,7371,6971,71228,5001,712
2021-04-201,7461,7601,7401,75411,8001,754
2021-04-191,7431,7781,7401,74625,7001,746
2021-04-161,7261,7351,7131,72615,8001,726
2021-04-151,7351,7401,7311,7328,0001,732
2021-04-141,7571,7571,7211,73818,7001,738
2021-04-131,7451,7581,7431,75811,2001,758
2021-04-121,7601,7601,7411,74413,5001,744
2021-04-091,7651,7751,7511,75117,0001,751
2021-04-081,7941,7941,7621,76614,4001,766
2021-04-071,7661,7841,7521,78418,2001,784
2021-04-061,7811,7851,7511,76519,5001,765
2021-04-051,7751,7861,7501,78143,2001,781
2021-04-021,7501,7761,7501,76035,6001,760
2021-04-011,7671,7701,7391,74034,0001,740
2021-03-311,7701,7771,7571,76416,3001,764
2021-03-301,7481,7871,7481,77026,4001,770
2021-03-291,8301,8301,7981,79856,0001,798
2021-03-261,7991,8141,7951,80737,8001,807
2021-03-251,8231,8231,7851,79830,8001,798
2021-03-241,8081,8151,7751,78950,3001,789
2021-03-231,8201,8531,8151,83051,2001,830
2021-03-221,8371,8371,8101,81736,1001,817
2021-03-191,7991,8251,7981,82540,6001,825
2021-03-181,8101,8231,7911,80653,1001,806
2021-03-171,7841,8311,7681,80449,6001,804
2021-03-161,7801,7801,7591,77468,0001,774
2021-03-151,7961,8161,7811,78734,3001,787
2021-03-121,7791,7891,7651,77756,8001,777
2021-03-111,7421,7831,7341,78026,5001,780
2021-03-101,7241,7341,7151,73050,3001,730
2021-03-091,6831,7051,6761,70187,8001,701
2021-03-081,6971,6971,6601,67127,9001,671
2021-03-051,6671,6771,6411,67370,3001,673
2021-03-041,7251,7251,6891,70017,8001,700
2021-03-031,6851,7351,6841,73527,6001,735
2021-03-021,7061,7091,6721,67324,2001,673
2021-03-011,6841,6901,6741,68230,4001,682
2021-02-261,6991,7071,6571,68731,5001,687
2021-02-251,7101,7281,7071,72814,3001,728
2021-02-241,7411,7411,7011,70126,1001,701
2021-02-221,7221,7321,7181,72421,6001,724
2021-02-191,7111,7201,7051,71331,7001,713
2021-02-181,7881,7881,7321,73530,9001,735
2021-02-171,7901,7901,7521,77735,6001,777
2021-02-161,8211,8231,7921,79542,5001,795
2021-02-151,8111,8441,8091,81739,1001,817
2021-02-121,8301,8301,8051,81212,4001,812
2021-02-101,8241,8241,8101,81211,1001,812
2021-02-091,8101,8351,8001,82518,1001,825
2021-02-081,8511,8511,7921,80176,9001,801
2021-02-051,8631,8761,8351,85732,7001,857
2021-02-041,8391,8631,8281,86317,2001,863
2021-02-031,8491,8651,8171,82618,9001,826
2021-02-021,8341,8351,8101,8209,2001,820
2021-02-011,7701,8291,7701,82214,7001,822
2021-01-291,8421,8421,7671,77429,5001,774
2021-01-281,7901,8321,7751,82318,5001,823
2021-01-271,8911,8911,8121,82230,4001,822
2021-01-261,8971,9021,8401,86035,6001,860
2021-01-251,8841,9351,8651,93037,4001,930
2021-01-221,8101,8631,8041,85535,1001,855
2021-01-211,8281,8381,7871,78924,6001,789
2021-01-201,8051,8301,8001,82932,0001,829
2021-01-191,8301,8651,8071,80728,1001,807
2021-01-181,7921,8591,7921,84019,6001,840
2021-01-151,8751,9001,8251,84154,6001,841
2021-01-141,9491,9931,8551,908150,5001,908
2021-01-131,7331,9371,7301,902169,1001,902
2021-01-121,7001,7171,6851,69325,2001,693
2021-01-081,6541,6981,6451,68646,0001,686
2021-01-071,6491,6561,6301,64629,5001,646
2021-01-061,5931,6331,5851,62636,9001,626
2021-01-051,5601,5941,5491,5859,3001,585
2021-01-041,5511,5611,5311,5608,7001,560

分割・併合履歴 : [2001-03-27]1株→1.2株