6384 (株)昭和真空 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,580 | 1,620 | 1,580 | 1,610 | 47,100 | 1,610 |
| 2003-12-29 | 1,430 | 1,560 | 1,430 | 1,530 | 55,300 | 1,530 |
| 2003-12-26 | 1,330 | 1,410 | 1,330 | 1,400 | 9,000 | 1,400 |
| 2003-12-25 | 1,280 | 1,310 | 1,270 | 1,310 | 12,600 | 1,310 |
| 2003-12-24 | 1,300 | 1,320 | 1,270 | 1,290 | 13,400 | 1,290 |
| 2003-12-22 | 1,310 | 1,340 | 1,300 | 1,300 | 32,600 | 1,300 |
| 2003-12-19 | 1,360 | 1,370 | 1,280 | 1,300 | 14,000 | 1,300 |
| 2003-12-18 | 1,400 | 1,410 | 1,370 | 1,390 | 7,400 | 1,390 |
| 2003-12-17 | 1,360 | 1,410 | 1,350 | 1,400 | 19,300 | 1,400 |
| 2003-12-16 | 1,390 | 1,390 | 1,380 | 1,380 | 2,500 | 1,380 |
| 2003-12-15 | 1,400 | 1,410 | 1,390 | 1,400 | 2,900 | 1,400 |
| 2003-12-12 | 1,460 | 1,460 | 1,420 | 1,420 | 500 | 1,420 |
| 2003-12-11 | 1,400 | 1,460 | 1,400 | 1,450 | 4,500 | 1,450 |
| 2003-12-10 | 1,390 | 1,410 | 1,380 | 1,410 | 10,100 | 1,410 |
| 2003-12-09 | 1,400 | 1,410 | 1,380 | 1,400 | 7,200 | 1,400 |
| 2003-12-08 | 1,390 | 1,400 | 1,350 | 1,380 | 4,100 | 1,380 |
| 2003-12-05 | 1,400 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2003-12-04 | 1,400 | 1,410 | 1,390 | 1,400 | 13,200 | 1,400 |
| 2003-12-03 | 1,390 | 1,440 | 1,390 | 1,420 | 5,300 | 1,420 |
| 2003-12-02 | 1,380 | 1,430 | 1,360 | 1,370 | 7,800 | 1,370 |
| 2003-12-01 | 1,360 | 1,370 | 1,350 | 1,350 | 5,200 | 1,350 |
| 2003-11-28 | 1,410 | 1,420 | 1,370 | 1,380 | 7,900 | 1,380 |
| 2003-11-27 | 1,410 | 1,450 | 1,380 | 1,400 | 5,300 | 1,400 |
| 2003-11-26 | 1,350 | 1,370 | 1,340 | 1,360 | 6,400 | 1,360 |
| 2003-11-25 | 1,360 | 1,380 | 1,330 | 1,350 | 7,100 | 1,350 |
| 2003-11-21 | 1,280 | 1,320 | 1,280 | 1,290 | 6,100 | 1,290 |
| 2003-11-20 | 1,230 | 1,290 | 1,220 | 1,260 | 5,700 | 1,260 |
| 2003-11-19 | 1,350 | 1,380 | 1,190 | 1,220 | 29,100 | 1,220 |
| 2003-11-18 | 1,350 | 1,380 | 1,240 | 1,350 | 10,100 | 1,350 |
| 2003-11-17 | 1,460 | 1,460 | 1,390 | 1,410 | 5,800 | 1,410 |
| 2003-11-14 | 1,500 | 1,510 | 1,410 | 1,450 | 5,800 | 1,450 |
| 2003-11-13 | 1,500 | 1,550 | 1,500 | 1,520 | 1,500 | 1,520 |
| 2003-11-12 | 1,480 | 1,500 | 1,450 | 1,450 | 5,600 | 1,450 |
| 2003-11-11 | 1,560 | 1,570 | 1,470 | 1,490 | 4,300 | 1,490 |
| 2003-11-10 | 1,560 | 1,570 | 1,550 | 1,550 | 4,300 | 1,550 |
| 2003-11-07 | 1,520 | 1,580 | 1,520 | 1,560 | 2,500 | 1,560 |
| 2003-11-06 | 1,550 | 1,560 | 1,530 | 1,540 | 5,700 | 1,540 |
| 2003-11-05 | 1,600 | 1,630 | 1,530 | 1,580 | 22,400 | 1,580 |
| 2003-11-04 | 1,530 | 1,640 | 1,530 | 1,640 | 3,500 | 1,640 |
| 2003-10-31 | 1,500 | 1,530 | 1,500 | 1,510 | 2,300 | 1,510 |
| 2003-10-30 | 1,500 | 1,520 | 1,490 | 1,500 | 2,400 | 1,500 |
| 2003-10-29 | 1,550 | 1,550 | 1,480 | 1,500 | 3,100 | 1,500 |
| 2003-10-28 | 1,570 | 1,570 | 1,520 | 1,530 | 7,200 | 1,530 |
| 2003-10-27 | 1,590 | 1,590 | 1,530 | 1,540 | 1,700 | 1,540 |
| 2003-10-24 | 1,520 | 1,520 | 1,490 | 1,490 | 2,900 | 1,490 |
| 2003-10-23 | 1,580 | 1,590 | 1,470 | 1,480 | 10,700 | 1,480 |
| 2003-10-22 | 1,630 | 1,650 | 1,550 | 1,590 | 5,200 | 1,590 |
| 2003-10-21 | 1,760 | 1,790 | 1,650 | 1,680 | 21,600 | 1,680 |
| 2003-10-20 | 1,630 | 1,790 | 1,600 | 1,730 | 79,600 | 1,730 |
| 2003-10-17 | 1,570 | 1,620 | 1,550 | 1,620 | 20,200 | 1,620 |
| 2003-10-16 | 1,590 | 1,600 | 1,550 | 1,550 | 3,500 | 1,550 |
| 2003-10-15 | 1,610 | 1,610 | 1,530 | 1,600 | 17,400 | 1,600 |
| 2003-10-14 | 1,570 | 1,610 | 1,550 | 1,600 | 12,600 | 1,600 |
| 2003-10-10 | 1,610 | 1,620 | 1,530 | 1,580 | 15,200 | 1,580 |
| 2003-10-09 | 1,620 | 1,630 | 1,590 | 1,620 | 11,600 | 1,620 |
| 2003-10-08 | 1,640 | 1,650 | 1,600 | 1,600 | 6,900 | 1,600 |
| 2003-10-07 | 1,540 | 1,670 | 1,520 | 1,650 | 17,800 | 1,650 |
| 2003-10-06 | 1,530 | 1,550 | 1,500 | 1,540 | 6,900 | 1,540 |
| 2003-10-03 | 1,460 | 1,530 | 1,450 | 1,520 | 17,900 | 1,520 |
| 2003-10-02 | 1,470 | 1,480 | 1,460 | 1,470 | 4,600 | 1,470 |
| 2003-10-01 | 1,390 | 1,470 | 1,360 | 1,470 | 8,800 | 1,470 |
| 2003-09-30 | 1,370 | 1,410 | 1,360 | 1,390 | 7,400 | 1,390 |
| 2003-09-29 | 1,400 | 1,410 | 1,360 | 1,380 | 10,200 | 1,380 |
| 2003-09-26 | 1,360 | 1,450 | 1,340 | 1,400 | 12,600 | 1,400 |
| 2003-09-25 | 1,500 | 1,510 | 1,480 | 1,500 | 16,500 | 1,500 |
| 2003-09-24 | 1,540 | 1,550 | 1,500 | 1,550 | 9,400 | 1,550 |
| 2003-09-22 | 1,510 | 1,590 | 1,510 | 1,550 | 20,700 | 1,550 |
| 2003-09-19 | 1,390 | 1,510 | 1,390 | 1,510 | 26,000 | 1,510 |
| 2003-09-18 | 1,400 | 1,400 | 1,340 | 1,400 | 11,200 | 1,400 |
| 2003-09-17 | 1,410 | 1,420 | 1,350 | 1,410 | 26,700 | 1,410 |
| 2003-09-16 | 1,500 | 1,510 | 1,420 | 1,420 | 13,200 | 1,420 |
| 2003-09-12 | 1,490 | 1,490 | 1,450 | 1,480 | 7,600 | 1,480 |
| 2003-09-11 | 1,490 | 1,530 | 1,480 | 1,500 | 3,800 | 1,500 |
| 2003-09-10 | 1,530 | 1,550 | 1,490 | 1,500 | 5,000 | 1,500 |
| 2003-09-09 | 1,500 | 1,570 | 1,500 | 1,530 | 4,600 | 1,530 |
| 2003-09-08 | 1,570 | 1,570 | 1,490 | 1,500 | 8,900 | 1,500 |
| 2003-09-05 | 1,600 | 1,620 | 1,570 | 1,570 | 16,400 | 1,570 |
| 2003-09-04 | 1,610 | 1,620 | 1,590 | 1,620 | 10,600 | 1,620 |
| 2003-09-03 | 1,570 | 1,630 | 1,570 | 1,590 | 6,800 | 1,590 |
| 2003-09-02 | 1,600 | 1,620 | 1,550 | 1,550 | 9,000 | 1,550 |
| 2003-09-01 | 1,630 | 1,650 | 1,570 | 1,580 | 24,000 | 1,580 |
| 2003-08-29 | 1,500 | 1,670 | 1,500 | 1,610 | 14,200 | 1,610 |
| 2003-08-28 | 1,520 | 1,550 | 1,480 | 1,480 | 4,500 | 1,480 |
| 2003-08-27 | 1,590 | 1,630 | 1,500 | 1,520 | 11,500 | 1,520 |
| 2003-08-26 | 1,450 | 1,620 | 1,450 | 1,600 | 22,300 | 1,600 |
| 2003-08-25 | 1,500 | 1,510 | 1,410 | 1,450 | 6,500 | 1,450 |
| 2003-08-22 | 1,570 | 1,630 | 1,500 | 1,510 | 13,500 | 1,510 |
| 2003-08-21 | 1,590 | 1,730 | 1,570 | 1,580 | 79,300 | 1,580 |
| 2003-08-20 | 1,450 | 1,650 | 1,450 | 1,620 | 76,300 | 1,620 |
| 2003-08-19 | 1,270 | 1,420 | 1,250 | 1,410 | 50,400 | 1,410 |
| 2003-08-18 | 1,270 | 1,270 | 1,250 | 1,260 | 6,200 | 1,260 |
| 2003-08-15 | 1,250 | 1,270 | 1,220 | 1,260 | 5,500 | 1,260 |
| 2003-08-14 | 1,220 | 1,240 | 1,180 | 1,230 | 8,100 | 1,230 |
| 2003-08-13 | 1,210 | 1,230 | 1,210 | 1,220 | 2,500 | 1,220 |
| 2003-08-12 | 1,250 | 1,250 | 1,210 | 1,210 | 1,900 | 1,210 |
| 2003-08-11 | 1,250 | 1,250 | 1,200 | 1,240 | 2,300 | 1,240 |
| 2003-08-08 | 1,270 | 1,270 | 1,240 | 1,260 | 3,800 | 1,260 |
| 2003-08-07 | 1,200 | 1,260 | 1,200 | 1,260 | 12,900 | 1,260 |
| 2003-08-06 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 | 1,210 |
| 2003-08-05 | 1,250 | 1,250 | 1,190 | 1,210 | 8,000 | 1,210 |
| 2003-08-04 | 1,210 | 1,220 | 1,200 | 1,200 | 3,200 | 1,200 |
| 2003-08-01 | 1,220 | 1,220 | 1,200 | 1,220 | 5,700 | 1,220 |
| 2003-07-31 | 1,220 | 1,230 | 1,190 | 1,220 | 12,200 | 1,220 |
| 2003-07-30 | 1,190 | 1,230 | 1,190 | 1,220 | 9,600 | 1,220 |
| 2003-07-29 | 1,150 | 1,200 | 1,150 | 1,170 | 15,500 | 1,170 |
| 2003-07-28 | 1,200 | 1,210 | 1,110 | 1,150 | 21,300 | 1,150 |
| 2003-07-25 | 1,210 | 1,230 | 1,200 | 1,220 | 6,400 | 1,220 |
| 2003-07-24 | 1,240 | 1,260 | 1,200 | 1,210 | 18,400 | 1,210 |
| 2003-07-23 | 1,200 | 1,260 | 1,190 | 1,240 | 11,400 | 1,240 |
| 2003-07-22 | 1,300 | 1,310 | 1,150 | 1,200 | 17,800 | 1,200 |
| 2003-07-18 | 1,330 | 1,340 | 1,280 | 1,320 | 29,900 | 1,320 |
| 2003-07-17 | 1,340 | 1,360 | 1,270 | 1,350 | 113,000 | 1,350 |
| 2003-07-16 | 1,170 | 1,350 | 1,170 | 1,330 | 177,800 | 1,330 |
| 2003-07-15 | 1,150 | 1,160 | 1,100 | 1,130 | 19,700 | 1,130 |
| 2003-07-14 | 1,000 | 1,160 | 1,000 | 1,150 | 67,700 | 1,150 |
| 2003-07-11 | 990 | 999 | 980 | 990 | 16,000 | 990 |
| 2003-07-10 | 981 | 1,000 | 980 | 990 | 7,100 | 990 |
| 2003-07-09 | 970 | 985 | 960 | 980 | 13,500 | 980 |
| 2003-07-08 | 960 | 980 | 945 | 960 | 17,000 | 960 |
| 2003-07-07 | 929 | 945 | 929 | 930 | 6,800 | 930 |
| 2003-07-04 | 921 | 941 | 920 | 925 | 5,400 | 925 |
| 2003-07-03 | 920 | 955 | 920 | 925 | 25,200 | 925 |
| 2003-07-02 | 856 | 910 | 850 | 903 | 5,500 | 903 |
| 2003-07-01 | 830 | 868 | 830 | 855 | 7,400 | 855 |
| 2003-06-30 | 830 | 840 | 830 | 830 | 8,100 | 830 |
| 2003-06-27 | 791 | 820 | 790 | 820 | 18,400 | 820 |
| 2003-06-26 | 810 | 810 | 800 | 800 | 500 | 800 |
| 2003-06-25 | 800 | 805 | 795 | 800 | 8,800 | 800 |
| 2003-06-24 | 799 | 800 | 785 | 790 | 10,400 | 790 |
| 2003-06-23 | 795 | 800 | 795 | 800 | 2,600 | 800 |
| 2003-06-20 | 805 | 805 | 780 | 800 | 3,200 | 800 |
| 2003-06-19 | 780 | 800 | 780 | 800 | 900 | 800 |
| 2003-06-18 | 795 | 800 | 780 | 785 | 4,900 | 785 |
| 2003-06-17 | 800 | 830 | 795 | 800 | 3,000 | 800 |
| 2003-06-16 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2003-06-13 | 820 | 850 | 810 | 850 | 3,200 | 850 |
| 2003-06-12 | 730 | 810 | 725 | 800 | 18,900 | 800 |
| 2003-06-11 | 725 | 733 | 723 | 725 | 5,200 | 725 |
| 2003-06-10 | 724 | 735 | 724 | 730 | 5,900 | 730 |
| 2003-06-09 | 709 | 735 | 709 | 730 | 6,700 | 730 |
| 2003-06-06 | 751 | 753 | 725 | 725 | 6,000 | 725 |
| 2003-06-05 | 760 | 760 | 750 | 760 | 2,000 | 760 |
| 2003-06-04 | 745 | 765 | 745 | 760 | 9,100 | 760 |
| 2003-06-03 | 740 | 765 | 740 | 755 | 5,000 | 755 |
| 2003-06-02 | 768 | 770 | 750 | 750 | 18,300 | 750 |
| 2003-05-30 | 765 | 770 | 765 | 770 | 2,500 | 770 |
| 2003-05-29 | 770 | 771 | 770 | 770 | 6,200 | 770 |
| 2003-05-28 | 770 | 780 | 765 | 770 | 9,900 | 770 |
| 2003-05-27 | 750 | 790 | 750 | 751 | 13,800 | 751 |
| 2003-05-26 | 750 | 750 | 735 | 745 | 4,000 | 745 |
| 2003-05-23 | 700 | 760 | 700 | 730 | 20,900 | 730 |
| 2003-05-22 | 785 | 790 | 690 | 700 | 14,300 | 700 |
| 2003-05-21 | 829 | 829 | 785 | 800 | 19,100 | 800 |
| 2003-05-20 | 870 | 871 | 850 | 855 | 15,600 | 855 |
| 2003-05-19 | 880 | 890 | 860 | 885 | 11,900 | 885 |
| 2003-05-16 | 910 | 910 | 890 | 900 | 13,700 | 900 |
| 2003-05-15 | 910 | 918 | 905 | 910 | 8,100 | 910 |
| 2003-05-14 | 920 | 925 | 913 | 915 | 8,900 | 915 |
| 2003-05-13 | 924 | 924 | 910 | 920 | 10,700 | 920 |
| 2003-05-12 | 922 | 935 | 920 | 920 | 17,100 | 920 |
| 2003-05-09 | 915 | 920 | 915 | 920 | 9,100 | 920 |
| 2003-05-08 | 930 | 930 | 915 | 920 | 9,800 | 920 |
| 2003-05-07 | 960 | 960 | 925 | 945 | 10,900 | 945 |
| 2003-05-06 | 921 | 970 | 921 | 955 | 24,600 | 955 |
| 2003-05-02 | 860 | 930 | 860 | 920 | 23,900 | 920 |
| 2003-05-01 | 845 | 880 | 845 | 880 | 900 | 880 |
| 2003-04-30 | 875 | 875 | 865 | 870 | 2,700 | 870 |
| 2003-04-28 | 870 | 900 | 860 | 870 | 24,100 | 870 |
| 2003-04-25 | 885 | 885 | 860 | 870 | 39,700 | 870 |
| 2003-04-24 | 855 | 860 | 855 | 860 | 26,800 | 860 |
| 2003-04-23 | 865 | 865 | 845 | 860 | 12,800 | 860 |
| 2003-04-22 | 900 | 900 | 870 | 870 | 6,000 | 870 |
| 2003-04-21 | 885 | 890 | 880 | 890 | 22,600 | 890 |
| 2003-04-18 | 870 | 890 | 870 | 885 | 11,700 | 885 |
| 2003-04-17 | 850 | 880 | 850 | 870 | 12,000 | 870 |
| 2003-04-16 | 840 | 880 | 840 | 870 | 19,600 | 870 |
| 2003-04-15 | 850 | 850 | 825 | 845 | 19,800 | 845 |
| 2003-04-14 | 908 | 908 | 840 | 845 | 26,700 | 845 |
| 2003-04-11 | 910 | 915 | 902 | 910 | 62,800 | 910 |
| 2003-04-10 | 915 | 930 | 900 | 905 | 33,600 | 905 |
| 2003-04-09 | 850 | 915 | 850 | 915 | 24,400 | 915 |
| 2003-04-08 | 840 | 865 | 840 | 850 | 10,100 | 850 |
| 2003-04-07 | 805 | 835 | 805 | 834 | 41,500 | 834 |
| 2003-04-04 | 845 | 850 | 800 | 810 | 4,400 | 810 |
| 2003-04-03 | 845 | 850 | 840 | 845 | 26,900 | 845 |
| 2003-04-02 | 830 | 850 | 820 | 830 | 72,300 | 830 |
| 2003-04-01 | 770 | 830 | 770 | 820 | 45,000 | 820 |
| 2003-03-31 | 800 | 800 | 780 | 795 | 32,000 | 795 |
| 2003-03-28 | 745 | 820 | 745 | 800 | 55,600 | 800 |
| 2003-03-27 | 740 | 790 | 720 | 745 | 26,100 | 745 |
| 2003-03-26 | 700 | 720 | 700 | 720 | 7,500 | 720 |
| 2003-03-25 | 670 | 700 | 670 | 700 | 13,000 | 700 |
| 2003-03-24 | 690 | 705 | 650 | 650 | 4,500 | 650 |
| 2003-03-20 | 650 | 680 | 650 | 680 | 14,900 | 680 |
| 2003-03-19 | 650 | 670 | 650 | 660 | 12,600 | 660 |
| 2003-03-18 | 635 | 650 | 620 | 635 | 7,600 | 635 |
| 2003-03-17 | 640 | 660 | 610 | 610 | 5,000 | 610 |
| 2003-03-14 | 670 | 680 | 640 | 640 | 10,400 | 640 |
| 2003-03-13 | 540 | 650 | 540 | 630 | 22,800 | 630 |
| 2003-03-12 | 490 | 525 | 490 | 520 | 2,000 | 520 |
| 2003-03-11 | 520 | 520 | 500 | 500 | 18,600 | 500 |
| 2003-03-10 | 560 | 560 | 530 | 530 | 5,500 | 530 |
| 2003-03-07 | 590 | 590 | 575 | 575 | 3,000 | 575 |
| 2003-03-06 | 610 | 610 | 590 | 590 | 7,900 | 590 |
| 2003-03-05 | 565 | 600 | 565 | 600 | 6,600 | 600 |
| 2003-03-04 | 565 | 580 | 551 | 565 | 3,100 | 565 |
| 2003-03-03 | 550 | 580 | 500 | 580 | 21,600 | 580 |
| 2003-02-28 | 655 | 660 | 635 | 645 | 9,700 | 645 |
| 2003-02-27 | 620 | 665 | 620 | 655 | 15,200 | 655 |
| 2003-02-26 | 660 | 670 | 616 | 620 | 11,800 | 620 |
| 2003-02-25 | 675 | 710 | 665 | 665 | 20,100 | 665 |
| 2003-02-24 | 595 | 695 | 590 | 675 | 38,900 | 675 |
| 2003-02-21 | 595 | 595 | 550 | 570 | 11,700 | 570 |
| 2003-02-20 | 580 | 610 | 580 | 595 | 5,700 | 595 |
| 2003-02-19 | 590 | 590 | 550 | 570 | 4,800 | 570 |
| 2003-02-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-02-17 | 595 | 595 | 590 | 590 | 1,600 | 590 |
| 2003-02-14 | 600 | 610 | 590 | 600 | 15,400 | 600 |
| 2003-02-12 | 600 | 600 | 595 | 600 | 6,800 | 600 |
| 2003-02-10 | 595 | 595 | 590 | 590 | 400 | 590 |
| 2003-02-07 | 605 | 610 | 605 | 605 | 6,200 | 605 |
| 2003-02-06 | 600 | 610 | 585 | 610 | 2,400 | 610 |
| 2003-02-05 | 580 | 595 | 580 | 580 | 10,100 | 580 |
| 2003-02-04 | 580 | 580 | 540 | 580 | 5,200 | 580 |
| 2003-02-03 | 605 | 605 | 575 | 580 | 7,300 | 580 |
| 2003-01-31 | 600 | 605 | 575 | 605 | 7,300 | 605 |
| 2003-01-30 | 585 | 605 | 580 | 605 | 19,800 | 605 |
| 2003-01-29 | 595 | 605 | 580 | 580 | 11,700 | 580 |
| 2003-01-28 | 595 | 595 | 585 | 595 | 8,300 | 595 |
| 2003-01-27 | 630 | 640 | 600 | 605 | 26,600 | 605 |
| 2003-01-24 | 635 | 645 | 625 | 630 | 10,300 | 630 |
| 2003-01-23 | 660 | 660 | 610 | 635 | 31,500 | 635 |
| 2003-01-22 | 605 | 660 | 605 | 650 | 44,300 | 650 |
| 2003-01-21 | 530 | 610 | 525 | 600 | 21,000 | 600 |
| 2003-01-20 | 525 | 525 | 495 | 520 | 14,400 | 520 |
| 2003-01-17 | 525 | 535 | 520 | 525 | 9,200 | 525 |
| 2003-01-16 | 590 | 590 | 535 | 540 | 3,500 | 540 |
| 2003-01-15 | 590 | 600 | 585 | 590 | 8,100 | 590 |
| 2003-01-14 | 580 | 610 | 575 | 585 | 21,500 | 585 |
| 2003-01-10 | 485 | 580 | 485 | 575 | 8,000 | 575 |
| 2003-01-09 | 452 | 465 | 440 | 465 | 1,500 | 465 |
| 2003-01-08 | 460 | 470 | 450 | 470 | 1,100 | 470 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
