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

6384 (株)昭和真空 の時系列データ [2002年度]

6384 (株)昭和真空の時系列データ [2002年度]