6384 (株)昭和真空 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 455 | 460 | 445 | 450 | 1,800 | 450 |
| 2002-12-27 | 470 | 470 | 460 | 460 | 6,300 | 460 |
| 2002-12-26 | 470 | 470 | 465 | 470 | 1,000 | 470 |
| 2002-12-25 | 455 | 470 | 455 | 470 | 2,100 | 470 |
| 2002-12-24 | 490 | 500 | 470 | 470 | 3,700 | 470 |
| 2002-12-20 | 495 | 500 | 480 | 480 | 1,700 | 480 |
| 2002-12-19 | 500 | 500 | 500 | 500 | 1,200 | 500 |
| 2002-12-18 | 500 | 505 | 500 | 505 | 1,000 | 505 |
| 2002-12-17 | 450 | 490 | 450 | 490 | 3,600 | 490 |
| 2002-12-16 | 460 | 460 | 445 | 450 | 14,400 | 450 |
| 2002-12-13 | 475 | 480 | 460 | 460 | 9,500 | 460 |
| 2002-12-12 | 480 | 485 | 480 | 480 | 2,200 | 480 |
| 2002-12-11 | 495 | 495 | 485 | 485 | 900 | 485 |
| 2002-12-10 | 540 | 540 | 460 | 480 | 16,800 | 480 |
| 2002-12-09 | 550 | 550 | 520 | 540 | 11,800 | 540 |
| 2002-12-06 | 510 | 510 | 510 | 510 | 1,600 | 510 |
| 2002-12-05 | 510 | 510 | 510 | 510 | 4,300 | 510 |
| 2002-12-04 | 535 | 535 | 520 | 520 | 3,100 | 520 |
| 2002-12-03 | 520 | 535 | 510 | 535 | 3,800 | 535 |
| 2002-12-02 | 530 | 540 | 530 | 540 | 2,700 | 540 |
| 2002-11-29 | 520 | 530 | 510 | 520 | 11,400 | 520 |
| 2002-11-28 | 505 | 520 | 495 | 510 | 9,000 | 510 |
| 2002-11-27 | 520 | 520 | 505 | 510 | 4,800 | 510 |
| 2002-11-26 | 520 | 520 | 515 | 515 | 32,100 | 515 |
| 2002-11-22 | 500 | 515 | 500 | 515 | 1,000 | 515 |
| 2002-11-21 | 450 | 480 | 450 | 480 | 5,900 | 480 |
| 2002-11-20 | 450 | 450 | 450 | 450 | 9,500 | 450 |
| 2002-11-19 | 452 | 455 | 450 | 450 | 16,100 | 450 |
| 2002-11-18 | 456 | 460 | 455 | 455 | 6,600 | 455 |
| 2002-11-15 | 460 | 460 | 455 | 460 | 4,000 | 460 |
| 2002-11-14 | 455 | 465 | 455 | 460 | 3,100 | 460 |
| 2002-11-13 | 455 | 460 | 455 | 455 | 1,200 | 455 |
| 2002-11-12 | 465 | 465 | 445 | 450 | 7,000 | 450 |
| 2002-11-11 | 505 | 505 | 460 | 470 | 3,500 | 470 |
| 2002-11-08 | 525 | 525 | 515 | 515 | 800 | 515 |
| 2002-11-07 | 520 | 530 | 520 | 530 | 200 | 530 |
| 2002-11-06 | 514 | 516 | 510 | 516 | 3,100 | 516 |
| 2002-11-05 | 490 | 511 | 485 | 510 | 4,100 | 510 |
| 2002-11-01 | 500 | 500 | 480 | 485 | 2,400 | 485 |
| 2002-10-31 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2002-10-30 | 515 | 515 | 510 | 510 | 3,500 | 510 |
| 2002-10-29 | 500 | 510 | 500 | 510 | 3,100 | 510 |
| 2002-10-28 | 510 | 510 | 505 | 510 | 1,200 | 510 |
| 2002-10-25 | 510 | 540 | 510 | 510 | 9,900 | 510 |
| 2002-10-24 | 510 | 515 | 505 | 515 | 2,900 | 515 |
| 2002-10-23 | 460 | 505 | 460 | 495 | 3,600 | 495 |
| 2002-10-22 | 462 | 462 | 460 | 460 | 2,700 | 460 |
| 2002-10-21 | 470 | 470 | 460 | 460 | 28,500 | 460 |
| 2002-10-18 | 470 | 470 | 456 | 470 | 12,500 | 470 |
| 2002-10-17 | 485 | 485 | 456 | 470 | 14,500 | 470 |
| 2002-10-16 | 495 | 520 | 485 | 490 | 18,000 | 490 |
| 2002-10-15 | 455 | 495 | 455 | 495 | 23,900 | 495 |
| 2002-10-11 | 445 | 460 | 445 | 455 | 11,200 | 455 |
| 2002-10-10 | 480 | 480 | 390 | 445 | 23,900 | 445 |
| 2002-10-09 | 500 | 510 | 470 | 479 | 11,400 | 479 |
| 2002-10-08 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 2002-10-07 | 540 | 540 | 520 | 530 | 4,300 | 530 |
| 2002-10-04 | 570 | 570 | 530 | 550 | 7,300 | 550 |
| 2002-10-03 | 590 | 595 | 580 | 580 | 5,400 | 580 |
| 2002-10-02 | 585 | 600 | 580 | 590 | 4,200 | 590 |
| 2002-10-01 | 600 | 600 | 575 | 585 | 16,900 | 585 |
| 2002-09-30 | 620 | 620 | 610 | 620 | 8,200 | 620 |
| 2002-09-27 | 615 | 620 | 615 | 620 | 21,600 | 620 |
| 2002-09-26 | 630 | 630 | 605 | 615 | 7,700 | 615 |
| 2002-09-25 | 650 | 650 | 620 | 625 | 5,000 | 625 |
| 2002-09-24 | 655 | 655 | 615 | 650 | 14,000 | 650 |
| 2002-09-20 | 666 | 670 | 650 | 650 | 6,700 | 650 |
| 2002-09-19 | 665 | 675 | 665 | 670 | 5,800 | 670 |
| 2002-09-18 | 661 | 675 | 660 | 670 | 7,000 | 670 |
| 2002-09-17 | 675 | 675 | 665 | 675 | 6,900 | 675 |
| 2002-09-13 | 700 | 700 | 670 | 670 | 5,600 | 670 |
| 2002-09-12 | 716 | 720 | 695 | 700 | 7,800 | 700 |
| 2002-09-11 | 730 | 740 | 730 | 730 | 1,700 | 730 |
| 2002-09-10 | 760 | 760 | 740 | 750 | 1,600 | 750 |
| 2002-09-09 | 750 | 760 | 740 | 740 | 2,600 | 740 |
| 2002-09-06 | 770 | 770 | 760 | 760 | 1,900 | 760 |
| 2002-09-05 | 770 | 770 | 770 | 770 | 1,600 | 770 |
| 2002-09-04 | 791 | 800 | 780 | 780 | 2,700 | 780 |
| 2002-09-03 | 805 | 805 | 792 | 795 | 4,400 | 795 |
| 2002-09-02 | 803 | 810 | 803 | 805 | 1,200 | 805 |
| 2002-08-30 | 805 | 805 | 800 | 805 | 4,100 | 805 |
| 2002-08-29 | 800 | 805 | 800 | 800 | 6,200 | 800 |
| 2002-08-27 | 805 | 805 | 800 | 800 | 2,300 | 800 |
| 2002-08-26 | 805 | 805 | 795 | 800 | 3,200 | 800 |
| 2002-08-23 | 790 | 805 | 780 | 805 | 4,900 | 805 |
| 2002-08-22 | 792 | 800 | 780 | 800 | 4,300 | 800 |
| 2002-08-21 | 805 | 805 | 795 | 795 | 2,200 | 795 |
| 2002-08-20 | 786 | 810 | 786 | 800 | 1,000 | 800 |
| 2002-08-19 | 800 | 810 | 800 | 810 | 2,800 | 810 |
| 2002-08-15 | 805 | 825 | 795 | 825 | 2,300 | 825 |
| 2002-08-14 | 795 | 805 | 795 | 805 | 1,000 | 805 |
| 2002-08-13 | 802 | 805 | 800 | 805 | 1,900 | 805 |
| 2002-08-12 | 810 | 810 | 790 | 800 | 7,200 | 800 |
| 2002-08-09 | 790 | 810 | 790 | 800 | 1,100 | 800 |
| 2002-08-08 | 810 | 815 | 800 | 800 | 3,800 | 800 |
| 2002-08-07 | 850 | 850 | 800 | 800 | 10,700 | 800 |
| 2002-08-06 | 840 | 860 | 840 | 845 | 4,200 | 845 |
| 2002-08-05 | 850 | 860 | 845 | 860 | 2,800 | 860 |
| 2002-08-02 | 870 | 880 | 860 | 880 | 2,000 | 880 |
| 2002-08-01 | 890 | 900 | 890 | 890 | 900 | 890 |
| 2002-07-31 | 900 | 910 | 895 | 910 | 3,300 | 910 |
| 2002-07-30 | 890 | 895 | 890 | 895 | 2,000 | 895 |
| 2002-07-29 | 870 | 880 | 870 | 880 | 1,200 | 880 |
| 2002-07-26 | 910 | 930 | 870 | 890 | 7,800 | 890 |
| 2002-07-25 | 915 | 920 | 910 | 910 | 4,600 | 910 |
| 2002-07-24 | 920 | 940 | 900 | 905 | 2,200 | 905 |
| 2002-07-23 | 920 | 940 | 920 | 940 | 200 | 940 |
| 2002-07-22 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2002-07-19 | 975 | 975 | 960 | 965 | 6,600 | 965 |
| 2002-07-18 | 970 | 980 | 970 | 975 | 6,000 | 975 |
| 2002-07-17 | 1,000 | 1,000 | 960 | 965 | 5,800 | 965 |
| 2002-07-16 | 950 | 1,000 | 950 | 1,000 | 17,200 | 1,000 |
| 2002-07-15 | 955 | 955 | 955 | 955 | 800 | 955 |
| 2002-07-12 | 955 | 965 | 955 | 955 | 900 | 955 |
| 2002-07-11 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2002-07-10 | 970 | 980 | 955 | 955 | 5,900 | 955 |
| 2002-07-09 | 1,000 | 1,000 | 950 | 980 | 11,800 | 980 |
| 2002-07-08 | 960 | 960 | 940 | 950 | 6,100 | 950 |
| 2002-07-05 | 940 | 960 | 940 | 950 | 1,800 | 950 |
| 2002-07-04 | 935 | 970 | 935 | 940 | 4,200 | 940 |
| 2002-07-03 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2002-07-02 | 980 | 980 | 920 | 920 | 3,000 | 920 |
| 2002-07-01 | 1,010 | 1,010 | 980 | 990 | 6,200 | 990 |
| 2002-06-28 | 930 | 1,010 | 930 | 1,000 | 3,500 | 1,000 |
| 2002-06-27 | 900 | 920 | 900 | 920 | 3,600 | 920 |
| 2002-06-26 | 880 | 890 | 880 | 890 | 1,900 | 890 |
| 2002-06-25 | 880 | 900 | 870 | 880 | 10,300 | 880 |
| 2002-06-24 | 910 | 925 | 880 | 880 | 4,600 | 880 |
| 2002-06-21 | 920 | 940 | 910 | 925 | 33,700 | 925 |
| 2002-06-20 | 945 | 950 | 930 | 930 | 4,200 | 930 |
| 2002-06-19 | 980 | 980 | 955 | 960 | 4,800 | 960 |
| 2002-06-18 | 1,010 | 1,010 | 970 | 980 | 23,100 | 980 |
| 2002-06-17 | 1,010 | 1,010 | 1,000 | 1,010 | 1,700 | 1,010 |
| 2002-06-14 | 1,030 | 1,030 | 1,000 | 1,020 | 39,900 | 1,020 |
| 2002-06-13 | 1,030 | 1,050 | 1,020 | 1,030 | 21,000 | 1,030 |
| 2002-06-12 | 1,020 | 1,030 | 1,020 | 1,020 | 6,700 | 1,020 |
| 2002-06-11 | 1,020 | 1,040 | 1,020 | 1,030 | 7,600 | 1,030 |
| 2002-06-10 | 1,040 | 1,050 | 1,010 | 1,020 | 6,300 | 1,020 |
| 2002-06-07 | 1,020 | 1,050 | 1,000 | 1,020 | 12,900 | 1,020 |
| 2002-06-06 | 1,050 | 1,060 | 1,010 | 1,020 | 4,400 | 1,020 |
| 2002-06-05 | 965 | 1,060 | 965 | 1,050 | 41,100 | 1,050 |
| 2002-06-04 | 990 | 990 | 920 | 960 | 8,400 | 960 |
| 2002-06-03 | 1,010 | 1,020 | 965 | 980 | 20,900 | 980 |
| 2002-05-31 | 1,010 | 1,020 | 1,000 | 1,010 | 3,400 | 1,010 |
| 2002-05-30 | 1,010 | 1,010 | 1,000 | 1,010 | 5,300 | 1,010 |
| 2002-05-29 | 1,040 | 1,060 | 1,010 | 1,020 | 26,000 | 1,020 |
| 2002-05-28 | 970 | 1,060 | 970 | 1,040 | 27,200 | 1,040 |
| 2002-05-27 | 1,030 | 1,050 | 965 | 970 | 16,500 | 970 |
| 2002-05-24 | 1,080 | 1,080 | 1,040 | 1,040 | 10,600 | 1,040 |
| 2002-05-23 | 1,090 | 1,130 | 1,080 | 1,090 | 39,600 | 1,090 |
| 2002-05-22 | 1,130 | 1,150 | 1,040 | 1,090 | 54,600 | 1,090 |
| 2002-05-21 | 990 | 1,160 | 990 | 1,130 | 107,000 | 1,130 |
| 2002-05-20 | 860 | 1,020 | 860 | 1,010 | 32,800 | 1,010 |
| 2002-05-17 | 840 | 855 | 830 | 855 | 1,700 | 855 |
| 2002-05-16 | 845 | 845 | 840 | 844 | 400 | 844 |
| 2002-05-15 | 840 | 845 | 840 | 840 | 800 | 840 |
| 2002-05-14 | 850 | 850 | 840 | 845 | 2,300 | 845 |
| 2002-05-13 | 855 | 855 | 840 | 850 | 3,300 | 850 |
| 2002-05-10 | 860 | 860 | 850 | 855 | 4,800 | 855 |
| 2002-05-09 | 845 | 855 | 840 | 850 | 4,800 | 850 |
| 2002-05-08 | 845 | 845 | 840 | 840 | 19,000 | 840 |
| 2002-05-07 | 835 | 845 | 835 | 840 | 3,900 | 840 |
| 2002-05-02 | 865 | 865 | 840 | 840 | 13,600 | 840 |
| 2002-05-01 | 855 | 865 | 850 | 865 | 2,900 | 865 |
| 2002-04-30 | 880 | 880 | 855 | 865 | 6,000 | 865 |
| 2002-04-26 | 890 | 905 | 880 | 880 | 13,200 | 880 |
| 2002-04-25 | 925 | 925 | 900 | 900 | 15,500 | 900 |
| 2002-04-24 | 930 | 935 | 910 | 910 | 8,200 | 910 |
| 2002-04-23 | 910 | 930 | 910 | 930 | 3,000 | 930 |
| 2002-04-22 | 915 | 915 | 905 | 910 | 2,800 | 910 |
| 2002-04-19 | 945 | 945 | 900 | 910 | 3,400 | 910 |
| 2002-04-18 | 942 | 942 | 935 | 942 | 1,900 | 942 |
| 2002-04-17 | 930 | 945 | 930 | 945 | 4,900 | 945 |
| 2002-04-16 | 940 | 940 | 925 | 925 | 2,300 | 925 |
| 2002-04-15 | 950 | 950 | 950 | 950 | 1,200 | 950 |
| 2002-04-12 | 960 | 970 | 955 | 955 | 7,600 | 955 |
| 2002-04-11 | 960 | 975 | 960 | 975 | 3,500 | 975 |
| 2002-04-10 | 961 | 980 | 960 | 970 | 3,300 | 970 |
| 2002-04-09 | 955 | 975 | 955 | 975 | 8,500 | 975 |
| 2002-04-08 | 940 | 955 | 940 | 950 | 4,700 | 950 |
| 2002-04-05 | 930 | 930 | 911 | 930 | 2,500 | 930 |
| 2002-04-04 | 930 | 935 | 920 | 920 | 6,300 | 920 |
| 2002-04-03 | 945 | 945 | 910 | 930 | 6,900 | 930 |
| 2002-04-02 | 935 | 940 | 935 | 936 | 2,900 | 936 |
| 2002-04-01 | 945 | 955 | 935 | 935 | 3,200 | 935 |
| 2002-03-29 | 960 | 980 | 930 | 950 | 12,500 | 950 |
| 2002-03-28 | 960 | 980 | 950 | 960 | 6,000 | 960 |
| 2002-03-27 | 990 | 990 | 965 | 980 | 6,700 | 980 |
| 2002-03-26 | 1,000 | 1,010 | 970 | 980 | 3,400 | 980 |
| 2002-03-25 | 980 | 1,020 | 970 | 990 | 21,300 | 990 |
| 2002-03-22 | 986 | 986 | 975 | 975 | 1,500 | 975 |
| 2002-03-20 | 990 | 1,010 | 980 | 990 | 9,300 | 990 |
| 2002-03-19 | 985 | 1,000 | 940 | 980 | 42,200 | 980 |
| 2002-03-18 | 1,010 | 1,050 | 980 | 980 | 13,200 | 980 |
| 2002-03-15 | 1,000 | 1,050 | 1,000 | 1,030 | 12,200 | 1,030 |
| 2002-03-14 | 1,010 | 1,010 | 1,000 | 1,000 | 6,700 | 1,000 |
| 2002-03-13 | 1,020 | 1,020 | 1,000 | 1,020 | 8,000 | 1,020 |
| 2002-03-12 | 1,070 | 1,090 | 1,020 | 1,020 | 17,200 | 1,020 |
| 2002-03-11 | 1,030 | 1,090 | 1,030 | 1,070 | 24,400 | 1,070 |
| 2002-03-08 | 1,070 | 1,070 | 980 | 1,040 | 38,400 | 1,040 |
| 2002-03-07 | 950 | 1,100 | 945 | 1,050 | 69,000 | 1,050 |
| 2002-03-06 | 920 | 970 | 920 | 940 | 24,400 | 940 |
| 2002-03-05 | 880 | 930 | 865 | 920 | 14,800 | 920 |
| 2002-03-04 | 845 | 885 | 845 | 870 | 14,400 | 870 |
| 2002-03-01 | 810 | 840 | 810 | 840 | 11,600 | 840 |
| 2002-02-28 | 830 | 830 | 810 | 810 | 3,700 | 810 |
| 2002-02-27 | 795 | 825 | 795 | 825 | 7,800 | 825 |
| 2002-02-26 | 780 | 790 | 780 | 790 | 6,200 | 790 |
| 2002-02-25 | 795 | 810 | 770 | 770 | 10,100 | 770 |
| 2002-02-22 | 815 | 815 | 760 | 795 | 9,500 | 795 |
| 2002-02-21 | 760 | 820 | 755 | 815 | 12,600 | 815 |
| 2002-02-20 | 730 | 755 | 730 | 755 | 7,300 | 755 |
| 2002-02-19 | 720 | 725 | 700 | 725 | 3,100 | 725 |
| 2002-02-18 | 700 | 715 | 645 | 700 | 14,000 | 700 |
| 2002-02-15 | 680 | 720 | 680 | 700 | 18,200 | 700 |
| 2002-02-14 | 640 | 680 | 635 | 670 | 12,700 | 670 |
| 2002-02-13 | 640 | 640 | 620 | 635 | 11,100 | 635 |
| 2002-02-12 | 655 | 660 | 630 | 635 | 29,100 | 635 |
| 2002-02-08 | 646 | 675 | 646 | 655 | 14,900 | 655 |
| 2002-02-07 | 650 | 655 | 645 | 650 | 9,400 | 650 |
| 2002-02-06 | 680 | 685 | 655 | 660 | 15,600 | 660 |
| 2002-02-05 | 685 | 695 | 680 | 685 | 4,500 | 685 |
| 2002-02-04 | 695 | 695 | 685 | 690 | 4,000 | 690 |
| 2002-02-01 | 705 | 705 | 690 | 695 | 11,700 | 695 |
| 2002-01-31 | 710 | 710 | 700 | 710 | 2,600 | 710 |
| 2002-01-30 | 720 | 720 | 700 | 705 | 24,500 | 705 |
| 2002-01-29 | 730 | 730 | 720 | 725 | 3,300 | 725 |
| 2002-01-28 | 725 | 740 | 720 | 730 | 22,400 | 730 |
| 2002-01-25 | 735 | 745 | 720 | 735 | 6,200 | 735 |
| 2002-01-24 | 720 | 735 | 720 | 730 | 2,100 | 730 |
| 2002-01-23 | 735 | 739 | 710 | 730 | 11,200 | 730 |
| 2002-01-22 | 760 | 760 | 750 | 750 | 2,400 | 750 |
| 2002-01-21 | 745 | 750 | 730 | 750 | 1,200 | 750 |
| 2002-01-18 | 725 | 755 | 725 | 750 | 7,400 | 750 |
| 2002-01-17 | 730 | 730 | 720 | 730 | 700 | 730 |
| 2002-01-16 | 740 | 755 | 720 | 730 | 14,200 | 730 |
| 2002-01-15 | 765 | 770 | 740 | 755 | 7,400 | 755 |
| 2002-01-11 | 785 | 790 | 770 | 780 | 5,100 | 780 |
| 2002-01-10 | 780 | 790 | 770 | 780 | 9,300 | 780 |
| 2002-01-09 | 770 | 780 | 750 | 780 | 10,100 | 780 |
| 2002-01-08 | 760 | 775 | 730 | 750 | 14,900 | 750 |
| 2002-01-07 | 740 | 765 | 740 | 760 | 14,200 | 760 |
| 2002-01-04 | 735 | 745 | 730 | 745 | 1,400 | 745 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
