6384 (株)昭和真空 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3071173171072813,100728
2004-12-2971571569871112,700711
2004-12-286867026866985,300698
2004-12-2772073068668628,400686
2004-12-2473573870471538,500715
2004-12-2265073065069544,500695
2004-12-2164865364564526,900645
2004-12-2066066565065334,500653
2004-12-1767067066266527,700665
2004-12-1669069067067514,600675
2004-12-1570070368969016,100690
2004-12-147007057007007,600700
2004-12-1372072070070018,300700
2004-12-107207207027089,500708
2004-12-097407407217273,800727
2004-12-087457477407417,200741
2004-12-0774576074574510,000745
2004-12-0674575374575313,800753
2004-12-037487527487507,200750
2004-12-027457557457544,600754
2004-12-0175075174174313,500743
2004-11-307697697507549,200754
2004-11-297707707617695,700769
2004-11-267807807667693,000769
2004-11-2578278275576011,300760
2004-11-248018017817903,700790
2004-11-228158157808105,000810
2004-11-1982182181082020,400820
2004-11-1880082180082118,800821
2004-11-177808007808007,300800
2004-11-1677179077078511,700785
2004-11-1577977975876820,500768
2004-11-127797797707727,000772
2004-11-1177878076777023,300770
2004-11-1075778075778021,800780
2004-11-0974776573475418,400754
2004-11-0871675771575020,900750
2004-11-0571072471071625,600716
2004-11-0470171569170365,800703
2004-11-0279979974174127,600741
2004-11-018608608408417,500841
2004-10-2986086884886010,700860
2004-10-288608678558604,800860
2004-10-2786586884984915,500849
2004-10-2685186085086025,600860
2004-10-2588988985387117,600871
2004-10-229009008908937,900893
2004-10-2189589589089512,600895
2004-10-209109108908958,200895
2004-10-1991491490190315,000903
2004-10-1892793190091428,900914
2004-10-1594594591993022,300930
2004-10-1496196194094514,600945
2004-10-1396196995896013,500960
2004-10-1299599594695841,600958
2004-10-089951,00099499518,200995
2004-10-071,0501,05099599540,900995
2004-10-061,0301,0501,0201,03024,1001,030
2004-10-051,0501,0501,0201,03032,0001,030
2004-10-041,0201,0501,0201,02044,0001,020
2004-10-019811,03098099126,100991
2004-09-3094097593895125,400951
2004-09-2998098093194020,200940
2004-09-2899799797998516,100985
2004-09-271,0301,03099799817,800998
2004-09-241,0501,0601,0001,01044,4001,010
2004-09-221,0701,0701,0301,06019,5001,060
2004-09-211,0801,0801,0601,06022,6001,060
2004-09-171,0901,1101,0501,06027,4001,060
2004-09-161,1301,1301,0701,10026,4001,100
2004-09-151,1801,1801,1101,14021,5001,140
2004-09-141,2401,2501,1501,20040,4001,200
2004-09-131,2801,2801,2201,23022,1001,230
2004-09-101,3201,3201,2801,28027,8001,280
2004-09-091,3401,3401,3201,3306,3001,330
2004-09-081,3401,3401,3301,3403,9001,340
2004-09-071,3301,3401,3101,3404,1001,340
2004-09-061,3301,3401,3201,3206,1001,320
2004-09-031,3401,3401,3201,3209,0001,320
2004-09-021,3401,3401,3201,3305,7001,330
2004-09-011,3301,3401,3201,33010,3001,330
2004-08-311,3201,3301,3001,3206,2001,320
2004-08-301,3301,3401,3001,3309,8001,330
2004-08-271,3501,3501,3301,3304,6001,330
2004-08-261,3401,3501,3301,3407,3001,340
2004-08-251,3001,3301,2901,3304,4001,330
2004-08-241,3001,3201,2901,29010,5001,290
2004-08-231,3701,3801,3101,31024,5001,310
2004-08-201,3501,3901,3301,3908,1001,390
2004-08-191,3301,3401,3101,3409,0001,340
2004-08-181,3101,3401,3101,3204,2001,320
2004-08-171,3101,3401,3101,3404,7001,340
2004-08-161,3001,3201,2901,3003,8001,300
2004-08-131,3201,3301,2901,30012,0001,300
2004-08-121,3301,3601,3201,3407,0001,340
2004-08-111,3401,3701,3201,33011,7001,330
2004-08-101,3001,3401,2901,32013,2001,320
2004-08-091,2801,3001,2801,28013,3001,280
2004-08-061,3001,3201,2501,32017,9001,320
2004-08-051,2801,3401,2701,34022,3001,340
2004-08-041,3301,3301,2101,26023,7001,260
2004-08-031,4201,4201,3301,33012,1001,330
2004-08-021,5001,5001,4201,42012,1001,420
2004-07-301,5101,5301,4501,4808,4001,480
2004-07-291,6001,6001,4801,50016,4001,500
2004-07-281,4201,6001,4201,58030,1001,580
2004-07-271,4901,5001,3801,40022,6001,400
2004-07-261,5501,5501,5001,5008,4001,500
2004-07-231,5801,5801,5401,56011,4001,560
2004-07-221,5901,5901,5701,57013,4001,570
2004-07-211,6001,6101,5801,58024,5001,580
2004-07-201,5901,5901,5701,5806,1001,580
2004-07-161,6301,6301,5001,60034,8001,600
2004-07-151,7801,7801,6401,65021,0001,650
2004-07-141,8101,8101,7801,7805,0001,780
2004-07-131,8201,8201,7901,79013,0001,790
2004-07-121,8001,8201,7701,80019,1001,800
2004-07-091,8001,8001,7601,77018,3001,770
2004-07-081,8401,8401,8001,8107,6001,810
2004-07-071,8301,8301,7801,81028,7001,810
2004-07-061,8401,8701,8101,85026,3001,850
2004-07-051,8901,8901,8301,8409,9001,840
2004-07-021,9201,9201,8701,89026,4001,890
2004-07-011,9701,9801,9001,93019,9001,930
2004-06-301,9501,9901,9001,95045,2001,950
2004-06-291,9101,9501,8801,93028,4001,930
2004-06-281,8701,8801,8301,88030,2001,880
2004-06-251,8601,8701,8201,83020,0001,830
2004-06-241,8201,8401,8001,8308,8001,830
2004-06-231,8201,8201,7901,80014,9001,800
2004-06-221,8401,8401,7801,80018,9001,800
2004-06-211,8701,9001,7901,82061,8001,820
2004-06-181,9001,9001,8001,84040,5001,840
2004-06-171,9401,9401,8901,91015,2001,910
2004-06-161,9101,9501,9001,91016,4001,910
2004-06-151,9201,9501,9001,9507,1001,950
2004-06-141,9001,9601,9001,9207,9001,920
2004-06-111,9001,9101,8501,91023,3001,910
2004-06-101,9601,9601,9001,94023,4001,940
2004-06-092,0102,0101,9301,9907,9001,990
2004-06-082,0402,0501,9901,9907,4001,990
2004-06-072,0302,0602,0002,00010,3002,000
2004-06-041,9802,0201,9502,02010,8002,020
2004-06-032,0702,0801,9901,99012,0001,990
2004-06-022,0102,0801,9902,07028,5002,070
2004-06-011,9501,9601,8901,9308,4001,930
2004-05-311,9301,9301,8901,93011,3001,930
2004-05-281,8901,9601,8901,93016,1001,930
2004-05-271,9601,9601,9301,9505,5001,950
2004-05-261,9802,0001,9001,95012,2001,950
2004-05-251,9201,9501,9001,92020,2001,920
2004-05-241,8001,9801,8001,90027,1001,900
2004-05-211,8601,9201,7901,81044,8001,810
2004-05-202,0602,1001,9001,90015,8001,900
2004-05-191,9002,0301,8902,03023,4002,030
2004-05-181,9001,9001,8001,83025,2001,830
2004-05-172,1802,1801,9501,9609,9001,960
2004-05-142,1202,1201,9602,02017,1002,020
2004-05-132,2602,2802,2002,2008,0002,200
2004-05-122,2502,3102,2502,26010,0002,260
2004-05-112,1502,2102,1002,11012,1002,110
2004-05-102,4402,4702,2002,25019,5002,250
2004-05-072,4702,4702,3802,44011,5002,440
2004-05-062,4302,5002,4302,48020,0002,480
2004-04-302,3402,3702,3002,35014,3002,350
2004-04-282,3802,4102,3102,41028,0002,410
2004-04-272,4802,4902,3702,40016,5002,400
2004-04-262,5802,5802,4802,52017,1002,520
2004-04-232,5902,5902,5002,59013,8002,590
2004-04-222,5902,6502,5102,60031,1002,600
2004-04-212,5702,6502,4702,59021,2002,590
2004-04-202,6902,7002,4602,57039,9002,570
2004-04-192,7402,8002,6502,70063,5002,700
2004-04-162,6702,7502,6602,70077,9002,700
2004-04-152,7502,8002,5402,650100,9002,650
2004-04-142,5402,7502,5302,730242,7002,730
2004-04-132,4002,5302,3502,500149,1002,500
2004-04-122,3502,4102,2602,33023,7002,330
2004-04-092,4502,4502,3002,34047,2002,340
2004-04-082,4102,4502,3802,45058,6002,450
2004-04-072,3602,4102,3502,41035,6002,410
2004-04-062,4102,4802,3202,36073,3002,360
2004-04-052,4802,5002,3102,390125,2002,390
2004-04-022,2002,4802,1902,450211,6002,450
2004-04-012,2702,2702,1502,16010,5002,160
2004-03-312,2902,3002,2302,28011,6002,280
2004-03-302,1602,2902,1602,29016,9002,290
2004-03-292,1802,1902,1402,1608,5002,160
2004-03-262,1402,1802,1402,1808,2002,180
2004-03-252,1602,2102,1602,19014,5002,190
2004-03-242,2302,2302,1702,2002,9002,200
2004-03-232,2902,2902,2002,2304,5002,230
2004-03-222,3002,3402,2602,30010,0002,300
2004-03-192,1802,2502,1402,2505,5002,250
2004-03-182,2002,2002,1502,19012,0002,190
2004-03-172,2902,2902,1402,21016,8002,210
2004-03-162,2902,3702,2902,30019,9002,300
2004-03-152,2402,3002,2402,30011,3002,300
2004-03-122,1902,2302,1502,2205,4002,220
2004-03-112,2602,3102,2502,2508,2002,250
2004-03-102,2802,3202,2502,3007,5002,300
2004-03-092,3902,3902,2902,34013,0002,340
2004-03-082,2602,4002,2602,40083,7002,400
2004-03-052,1002,2602,1002,25074,3002,250
2004-03-042,0802,1002,0502,09016,0002,090
2004-03-032,0402,1202,0402,07029,3002,070
2004-03-022,0702,0801,9702,02020,2002,020
2004-03-012,0802,1102,0602,06029,0002,060
2004-02-272,0802,1502,0502,09029,4002,090
2004-02-262,0702,0902,0602,07020,9002,070
2004-02-252,1402,1502,0402,07024,7002,070
2004-02-242,0702,1502,0402,15029,1002,150
2004-02-232,0402,0702,0302,05027,1002,050
2004-02-202,0602,0602,0302,05039,3002,050
2004-02-192,0502,0702,0202,05017,8002,050
2004-02-182,0402,0602,0402,06021,0002,060
2004-02-172,0802,0902,0102,05023,0002,050
2004-02-162,0902,1102,0702,07051,0002,070
2004-02-132,0902,1302,0702,07019,9002,070
2004-02-121,9502,1501,9502,08040,8002,080
2004-02-101,9601,9901,9401,97013,9001,970
2004-02-091,9501,9901,9301,95013,4001,950
2004-02-061,9501,9601,9301,94012,4001,940
2004-02-051,9501,9701,9101,94022,9001,940
2004-02-042,0202,0301,9701,98022,6001,980
2004-02-032,0802,0901,9802,01057,5002,010
2004-02-022,1002,1102,0802,09035,0002,090
2004-01-302,0902,1402,0902,12051,3002,120
2004-01-292,0502,1402,0402,12060,8002,120
2004-01-282,0702,1901,9602,10097,6002,100
2004-01-272,1502,1602,0102,090133,8002,090
2004-01-261,8902,1901,8902,150235,6002,150
2004-01-231,8401,8801,7801,840111,9001,840
2004-01-221,8601,9201,8301,860343,3001,860
2004-01-211,6701,7601,6601,750204,8001,750
2004-01-201,5401,6301,5101,620112,5001,620
2004-01-191,5001,5701,4901,51049,2001,510
2004-01-161,5001,5001,4801,5003,8001,500
2004-01-151,5001,5201,4801,49015,1001,490
2004-01-141,5001,5101,4901,50028,6001,500
2004-01-131,5001,5501,5001,51024,9001,510
2004-01-091,5301,5501,4701,50020,5001,500
2004-01-081,5401,5501,5101,53018,5001,530
2004-01-071,6001,6101,5501,57019,9001,570
2004-01-061,6501,6801,6001,61052,6001,610
2004-01-051,6301,6501,6301,64019,2001,640

分割・併合履歴 : [2001-03-27]1株→1.2株