6384 (株)昭和真空 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2875075072573029,000730
2001-12-277357557307509,800750
2001-12-267407407307305,800730
2001-12-257507507407402,600740
2001-12-217257407257403,400740
2001-12-2072074071072513,000725
2001-12-197507507257309,300730
2001-12-1879080074575016,300750
2001-12-1784586080080017,900800
2001-12-148708808408506,700850
2001-12-138608808608709,600870
2001-12-128508608358506,000850
2001-12-118658708508507,000850
2001-12-108808908658704,900870
2001-12-078759008758803,200880
2001-12-0690093087088010,700880
2001-12-0589090087088515,900885
2001-12-0490091087089012,900890
2001-12-039109209009005,400900
2001-11-30930930920920700920
2001-11-299609709009306,200930
2001-11-289709909609702,000970
2001-11-2794598093097019,300970
2001-11-2690597090593011,500930
2001-11-229009109009101,500910
2001-11-2188091088090018,000900
2001-11-2090092089090020,900900
2001-11-1996099090092026,600920
2001-11-1681097080595571,100955
2001-11-1586088079080567,600805
2001-11-148858858508657,400865
2001-11-139009208708906,300890
2001-11-129509509209308,000930
2001-11-099409509409507,600950
2001-11-089909909409409,900940
2001-11-071,0301,03098098017,600980
2001-11-061,0501,0501,0101,0109,0001,010
2001-11-051,0401,0901,0201,05034,0001,050
2001-11-029601,0609301,04094,0001,040
2001-11-0193096092095015,600950
2001-10-3197097092094017,000940
2001-10-301,0201,05096097012,600970
2001-10-291,1101,1101,0501,05015,0001,050
2001-10-261,0901,1701,0901,11025,1001,110
2001-10-251,0801,1001,0701,1008,1001,100
2001-10-241,0901,1201,0501,07022,5001,070
2001-10-231,0501,0801,0201,07034,7001,070
2001-10-221,0301,0501,0001,01014,6001,010
2001-10-191,0001,0701,0001,03019,3001,030
2001-10-181,0601,0601,0001,01017,6001,010
2001-10-171,0701,0901,0501,06015,9001,060
2001-10-161,0001,1109501,05022,9001,050
2001-10-151,1601,1801,0101,03015,5001,030
2001-10-121,2001,2501,1601,18036,0001,180
2001-10-111,1001,2301,0901,20048,8001,200
2001-10-109101,0908901,07043,6001,070
2001-10-0980095080090030,600900
2001-10-0579581079581020,200810
2001-10-0479082079079027,000790
2001-10-0378079077579016,200790
2001-10-027807807307807,700780
2001-10-0178078077078012,100780
2001-09-287357807357801,500780
2001-09-2778078071073513,500735
2001-09-2676078072574511,600745
2001-09-257908007607854,500785
2001-09-217507707307508,000750
2001-09-2077578573076010,000760
2001-09-1973079572079517,500795
2001-09-1870072070072016,200720
2001-09-1771071069070016,500700
2001-09-1472074571073533,900735
2001-09-1375075070072024,600720
2001-09-1284084074074030,300740
2001-09-1185087084086011,100860
2001-09-1089089082084027,500840
2001-09-0790091087087016,700870
2001-09-0689092088590518,500905
2001-09-0590092087090011,200900
2001-09-0491094090090532,400905
2001-09-031,0101,02088092051,800920
2001-08-311,0801,1001,0501,08013,9001,080
2001-08-301,1501,1601,1001,10021,0001,100
2001-08-291,1901,2001,1701,17025,0001,170
2001-08-281,2101,2301,2001,2003,9001,200
2001-08-271,2501,2801,2201,22023,8001,220
2001-08-241,2601,2601,1801,19019,5001,190
2001-08-231,3201,3301,2501,26016,3001,260
2001-08-221,3401,3601,3301,33014,2001,330
2001-08-211,3301,3501,3201,34015,1001,340
2001-08-201,3101,3201,3001,3206,1001,320
2001-08-171,3001,3301,2901,31013,6001,310
2001-08-161,3101,3101,3001,30014,3001,300
2001-08-151,3201,3301,3001,30018,9001,300
2001-08-141,3001,3101,2901,31010,6001,310
2001-08-131,2901,3001,2801,29010,3001,290
2001-08-101,3201,3201,2801,2904,1001,290
2001-08-091,3001,3201,2801,30024,8001,300
2001-08-081,3501,3601,3001,31016,2001,310
2001-08-071,3601,3701,3401,35014,4001,350
2001-08-061,3901,4001,3401,38028,8001,380
2001-08-031,4401,4401,3301,39041,8001,390
2001-08-021,4401,4501,4001,42034,4001,420
2001-08-011,3901,4201,3601,42024,3001,420
2001-07-311,3501,4501,3501,37067,0001,370
2001-07-301,4001,4301,3401,35026,0001,350
2001-07-271,5801,5801,4501,45034,0001,450
2001-07-261,5301,5701,4301,51047,0001,510
2001-07-251,3601,6501,3101,570139,0001,570
2001-07-241,2601,3601,2301,350245,0001,350
2001-07-231,4401,4401,2801,28033,0001,280
2001-07-191,4001,4401,4001,44058,0001,440
2001-07-181,5501,6001,4501,45078,0001,450
2001-07-171,6301,6501,6001,6007,0001,600
2001-07-161,7001,7001,6501,65016,0001,650
2001-07-131,6501,7501,6501,65025,0001,650
2001-07-121,6701,7001,5501,65028,0001,650
2001-07-111,6801,7001,6501,68034,0001,680
2001-07-101,6801,7201,6801,72020,0001,720
2001-07-091,7501,8001,6501,7509,0001,750
2001-07-061,9501,9501,7901,85010,0001,850
2001-07-052,0002,0001,9701,97016,0001,970
2001-07-042,0002,0101,9801,9808,0001,980
2001-07-032,0202,0202,0202,0201,0002,020
2001-07-022,0302,0302,0002,0104,0002,010
2001-06-292,0502,0702,0102,0108,0002,010
2001-06-282,0702,0701,9802,00027,0002,000
2001-06-272,0502,1002,0502,10011,0002,100
2001-06-262,1202,1202,0802,0802,0002,080
2001-06-252,1202,1302,1202,1305,0002,130
2001-06-222,1002,1202,1002,1204,0002,120
2001-06-212,0702,1902,0502,1209,0002,120
2001-06-202,0702,0702,0502,0504,0002,050
2001-06-182,0502,0702,0402,04010,0002,040
2001-06-152,1202,1202,0502,0606,0002,060
2001-06-142,0702,2102,0502,17030,0002,170
2001-06-132,0502,0502,0502,0506,0002,050
2001-06-122,1802,1802,0402,07030,0002,070
2001-06-112,2202,2502,1802,18016,0002,180
2001-06-082,2302,3002,2002,27021,0002,270
2001-06-072,2002,2702,1002,20058,0002,200
2001-06-062,3302,4802,2302,30049,0002,300
2001-06-052,4102,4302,2502,30025,0002,300
2001-06-042,5502,5502,4002,48014,0002,480
2001-06-012,6802,7002,5602,56051,0002,560
2001-05-312,7202,7402,6802,70015,0002,700
2001-05-302,7802,7802,7002,7408,0002,740
2001-05-292,7702,8002,7002,8008,0002,800
2001-05-282,8202,8202,8202,8201,0002,820
2001-05-252,8502,8502,8002,8209,0002,820
2001-05-242,8002,8002,7002,7005,0002,700
2001-05-232,8102,8602,8002,80013,0002,800
2001-05-222,9002,9402,8002,86017,0002,860
2001-05-212,9002,9302,8002,85023,0002,850
2001-05-183,0003,0202,9102,91046,0002,910
2001-05-172,6503,1002,4002,900170,0002,900
2001-05-163,7503,8003,6503,65014,0003,650
2001-05-153,7003,7803,6503,78019,0003,780
2001-05-143,8103,8103,7203,72014,0003,720
2001-05-113,9003,9003,8003,85019,0003,850
2001-05-103,9503,9903,8503,90025,0003,900
2001-05-094,1004,1003,9804,00024,0004,000
2001-05-083,7504,2003,7504,120115,0004,120
2001-05-073,5503,7303,5503,70028,0003,700
2001-05-023,5803,6003,5503,58011,0003,580
2001-05-013,6003,6003,5503,58026,0003,580
2001-04-273,6003,6303,5503,60019,0003,600
2001-04-263,5803,6503,5803,60012,0003,600
2001-04-253,5203,5803,5003,58017,0003,580
2001-04-243,5503,5803,5003,55026,0003,550
2001-04-233,6803,6803,5503,60038,0003,600
2001-04-203,6403,7503,6003,68037,0003,680
2001-04-193,5003,6403,4003,60058,0003,600
2001-04-183,3503,3503,3003,35020,0003,350
2001-04-173,3503,3503,3003,3206,0003,320
2001-04-163,3003,3003,2503,30018,0003,300
2001-04-133,4003,4003,3003,30012,0003,300
2001-04-123,3503,4003,3003,30014,0003,300
2001-04-113,3503,4003,3003,35018,0003,350
2001-04-103,4003,4003,2503,35024,0003,350
2001-04-093,4003,4503,3703,4007,0003,400
2001-04-063,8003,9003,4503,45079,0003,450
2001-04-053,3003,7503,1503,600122,0003,600
2001-04-043,1003,1803,1003,15044,0003,150
2001-04-033,2003,2503,0603,25013,0003,250
2001-04-023,2003,3003,2003,20019,0003,200
2001-03-303,3003,3803,2003,25023,0003,250
2001-03-293,2503,3003,2003,30012,0003,300
2001-03-283,1503,3503,1503,30030,0003,300
2001-03-273,3503,4503,1503,30049,0003,300
2001-03-263,5503,7503,5003,52083,0002,933.33
2001-03-233,5003,5503,4003,40028,0002,833.33
2001-03-223,4503,4503,3503,35026,0002,791.67
2001-03-213,4003,4603,2003,35023,0002,791.67
2001-03-193,4503,6003,4003,55017,0002,958.33
2001-03-163,5503,6503,5003,60017,0003,000
2001-03-153,2003,6502,9503,60062,0003,000
2001-03-143,5503,7503,2803,350138,0002,791.67
2001-03-133,4503,5403,0503,350146,0002,791.67
2001-03-123,8503,8503,4803,74027,0003,116.67
2001-03-094,0004,1003,8804,00031,0003,333.33
2001-03-084,1604,3003,9004,05040,0003,375
2001-03-074,1004,6504,1004,15093,0003,458.33
2001-03-063,2504,1003,2004,00088,0003,333.33
2001-03-053,2403,3002,9503,080117,0002,566.67
2001-03-023,5503,7003,1503,250102,0002,708.33
2001-03-014,1004,1003,6003,65079,0003,041.67
2001-02-284,4004,4004,1004,10041,0003,416.67
2001-02-274,4004,4504,2504,40024,0003,666.67
2001-02-264,5004,5504,3004,35015,0003,625
2001-02-234,5004,6004,4504,45046,0003,708.33
2001-02-224,6504,6504,2504,55064,0003,791.67
2001-02-214,9805,0004,7004,70045,0003,916.67
2001-02-205,0505,1004,9705,00066,0004,166.67
2001-02-195,2005,3005,0905,10036,0004,250
2001-02-165,4005,5205,2805,300122,0004,416.67
2001-02-155,3505,4005,2005,39050,0004,491.67
2001-02-145,0505,5005,0005,350102,0004,458.33
2001-02-135,2205,2505,0105,10056,0004,250
2001-02-095,3005,3205,1505,220103,0004,350
2001-02-085,4505,5005,1805,32085,0004,433.33
2001-02-075,4105,7005,4105,520205,0004,600
2001-02-064,8105,4304,8005,380203,0004,483.33
2001-02-054,8004,9004,5004,850100,0004,041.67
2001-02-025,2005,4004,8004,900108,0004,083.33
2001-02-015,2805,3004,9505,200112,0004,333.33
2001-01-315,3405,5005,2105,320140,0004,433.33
2001-01-304,8505,4004,8505,350199,0004,458.33
2001-01-294,7004,9504,7004,90076,0004,083.33
2001-01-265,4005,5004,8004,800217,0004,000
2001-01-254,9005,7004,7805,450428,0004,541.67
2001-01-244,4304,9504,4004,820317,0004,016.67
2001-01-234,5004,5004,2804,410208,0003,675
2001-01-224,1804,5304,1204,360352,0003,633.33
2001-01-194,0804,3004,0004,180284,0003,483.33
2001-01-183,8404,1003,8004,000387,0003,333.33
2001-01-173,5403,8503,5003,820143,0003,183.33
2001-01-163,5003,6003,4203,50078,0002,916.67
2001-01-153,4003,6503,4003,500100,0002,916.67
2001-01-123,1003,4003,0503,38077,0002,816.67
2001-01-113,3703,3702,7503,050160,0002,541.67
2001-01-103,3703,5003,3103,34063,0002,783.33
2001-01-093,5403,5403,3003,370115,0002,808.33
2001-01-053,7403,7503,4503,610119,0003,008.33
2001-01-044,1004,2003,7003,700113,0003,083.33

分割・併合履歴 : [2001-03-27]1株→1.2株