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
2004-12-30	711	731	710	728	13,100	728
2004-12-29	715	715	698	711	12,700	711
2004-12-28	686	702	686	698	5,300	698
2004-12-27	720	730	686	686	28,400	686
2004-12-24	735	738	704	715	38,500	715
2004-12-22	650	730	650	695	44,500	695
2004-12-21	648	653	645	645	26,900	645
2004-12-20	660	665	650	653	34,500	653
2004-12-17	670	670	662	665	27,700	665
2004-12-16	690	690	670	675	14,600	675
2004-12-15	700	703	689	690	16,100	690
2004-12-14	700	705	700	700	7,600	700
2004-12-13	720	720	700	700	18,300	700
2004-12-10	720	720	702	708	9,500	708
2004-12-09	740	740	721	727	3,800	727
2004-12-08	745	747	740	741	7,200	741
2004-12-07	745	760	745	745	10,000	745
2004-12-06	745	753	745	753	13,800	753
2004-12-03	748	752	748	750	7,200	750
2004-12-02	745	755	745	754	4,600	754
2004-12-01	750	751	741	743	13,500	743
2004-11-30	769	769	750	754	9,200	754
2004-11-29	770	770	761	769	5,700	769
2004-11-26	780	780	766	769	3,000	769
2004-11-25	782	782	755	760	11,300	760
2004-11-24	801	801	781	790	3,700	790
2004-11-22	815	815	780	810	5,000	810
2004-11-19	821	821	810	820	20,400	820
2004-11-18	800	821	800	821	18,800	821
2004-11-17	780	800	780	800	7,300	800
2004-11-16	771	790	770	785	11,700	785
2004-11-15	779	779	758	768	20,500	768
2004-11-12	779	779	770	772	7,000	772
2004-11-11	778	780	767	770	23,300	770
2004-11-10	757	780	757	780	21,800	780
2004-11-09	747	765	734	754	18,400	754
2004-11-08	716	757	715	750	20,900	750
2004-11-05	710	724	710	716	25,600	716
2004-11-04	701	715	691	703	65,800	703
2004-11-02	799	799	741	741	27,600	741
2004-11-01	860	860	840	841	7,500	841
2004-10-29	860	868	848	860	10,700	860
2004-10-28	860	867	855	860	4,800	860
2004-10-27	865	868	849	849	15,500	849
2004-10-26	851	860	850	860	25,600	860
2004-10-25	889	889	853	871	17,600	871
2004-10-22	900	900	890	893	7,900	893
2004-10-21	895	895	890	895	12,600	895
2004-10-20	910	910	890	895	8,200	895
2004-10-19	914	914	901	903	15,000	903
2004-10-18	927	931	900	914	28,900	914
2004-10-15	945	945	919	930	22,300	930
2004-10-14	961	961	940	945	14,600	945
2004-10-13	961	969	958	960	13,500	960
2004-10-12	995	995	946	958	41,600	958
2004-10-08	995	1,000	994	995	18,200	995
2004-10-07	1,050	1,050	995	995	40,900	995
2004-10-06	1,030	1,050	1,020	1,030	24,100	1,030
2004-10-05	1,050	1,050	1,020	1,030	32,000	1,030
2004-10-04	1,020	1,050	1,020	1,020	44,000	1,020
2004-10-01	981	1,030	980	991	26,100	991
2004-09-30	940	975	938	951	25,400	951
2004-09-29	980	980	931	940	20,200	940
2004-09-28	997	997	979	985	16,100	985
2004-09-27	1,030	1,030	997	998	17,800	998
2004-09-24	1,050	1,060	1,000	1,010	44,400	1,010
2004-09-22	1,070	1,070	1,030	1,060	19,500	1,060
2004-09-21	1,080	1,080	1,060	1,060	22,600	1,060
2004-09-17	1,090	1,110	1,050	1,060	27,400	1,060
2004-09-16	1,130	1,130	1,070	1,100	26,400	1,100
2004-09-15	1,180	1,180	1,110	1,140	21,500	1,140
2004-09-14	1,240	1,250	1,150	1,200	40,400	1,200
2004-09-13	1,280	1,280	1,220	1,230	22,100	1,230
2004-09-10	1,320	1,320	1,280	1,280	27,800	1,280
2004-09-09	1,340	1,340	1,320	1,330	6,300	1,330
2004-09-08	1,340	1,340	1,330	1,340	3,900	1,340
2004-09-07	1,330	1,340	1,310	1,340	4,100	1,340
2004-09-06	1,330	1,340	1,320	1,320	6,100	1,320
2004-09-03	1,340	1,340	1,320	1,320	9,000	1,320
2004-09-02	1,340	1,340	1,320	1,330	5,700	1,330
2004-09-01	1,330	1,340	1,320	1,330	10,300	1,330
2004-08-31	1,320	1,330	1,300	1,320	6,200	1,320
2004-08-30	1,330	1,340	1,300	1,330	9,800	1,330
2004-08-27	1,350	1,350	1,330	1,330	4,600	1,330
2004-08-26	1,340	1,350	1,330	1,340	7,300	1,340
2004-08-25	1,300	1,330	1,290	1,330	4,400	1,330
2004-08-24	1,300	1,320	1,290	1,290	10,500	1,290
2004-08-23	1,370	1,380	1,310	1,310	24,500	1,310
2004-08-20	1,350	1,390	1,330	1,390	8,100	1,390
2004-08-19	1,330	1,340	1,310	1,340	9,000	1,340
2004-08-18	1,310	1,340	1,310	1,320	4,200	1,320
2004-08-17	1,310	1,340	1,310	1,340	4,700	1,340
2004-08-16	1,300	1,320	1,290	1,300	3,800	1,300
2004-08-13	1,320	1,330	1,290	1,300	12,000	1,300
2004-08-12	1,330	1,360	1,320	1,340	7,000	1,340
2004-08-11	1,340	1,370	1,320	1,330	11,700	1,330
2004-08-10	1,300	1,340	1,290	1,320	13,200	1,320
2004-08-09	1,280	1,300	1,280	1,280	13,300	1,280
2004-08-06	1,300	1,320	1,250	1,320	17,900	1,320
2004-08-05	1,280	1,340	1,270	1,340	22,300	1,340
2004-08-04	1,330	1,330	1,210	1,260	23,700	1,260
2004-08-03	1,420	1,420	1,330	1,330	12,100	1,330
2004-08-02	1,500	1,500	1,420	1,420	12,100	1,420
2004-07-30	1,510	1,530	1,450	1,480	8,400	1,480
2004-07-29	1,600	1,600	1,480	1,500	16,400	1,500
2004-07-28	1,420	1,600	1,420	1,580	30,100	1,580
2004-07-27	1,490	1,500	1,380	1,400	22,600	1,400
2004-07-26	1,550	1,550	1,500	1,500	8,400	1,500
2004-07-23	1,580	1,580	1,540	1,560	11,400	1,560
2004-07-22	1,590	1,590	1,570	1,570	13,400	1,570
2004-07-21	1,600	1,610	1,580	1,580	24,500	1,580
2004-07-20	1,590	1,590	1,570	1,580	6,100	1,580
2004-07-16	1,630	1,630	1,500	1,600	34,800	1,600
2004-07-15	1,780	1,780	1,640	1,650	21,000	1,650
2004-07-14	1,810	1,810	1,780	1,780	5,000	1,780
2004-07-13	1,820	1,820	1,790	1,790	13,000	1,790
2004-07-12	1,800	1,820	1,770	1,800	19,100	1,800
2004-07-09	1,800	1,800	1,760	1,770	18,300	1,770
2004-07-08	1,840	1,840	1,800	1,810	7,600	1,810
2004-07-07	1,830	1,830	1,780	1,810	28,700	1,810
2004-07-06	1,840	1,870	1,810	1,850	26,300	1,850
2004-07-05	1,890	1,890	1,830	1,840	9,900	1,840
2004-07-02	1,920	1,920	1,870	1,890	26,400	1,890
2004-07-01	1,970	1,980	1,900	1,930	19,900	1,930
2004-06-30	1,950	1,990	1,900	1,950	45,200	1,950
2004-06-29	1,910	1,950	1,880	1,930	28,400	1,930
2004-06-28	1,870	1,880	1,830	1,880	30,200	1,880
2004-06-25	1,860	1,870	1,820	1,830	20,000	1,830
2004-06-24	1,820	1,840	1,800	1,830	8,800	1,830
2004-06-23	1,820	1,820	1,790	1,800	14,900	1,800
2004-06-22	1,840	1,840	1,780	1,800	18,900	1,800
2004-06-21	1,870	1,900	1,790	1,820	61,800	1,820
2004-06-18	1,900	1,900	1,800	1,840	40,500	1,840
2004-06-17	1,940	1,940	1,890	1,910	15,200	1,910
2004-06-16	1,910	1,950	1,900	1,910	16,400	1,910
2004-06-15	1,920	1,950	1,900	1,950	7,100	1,950
2004-06-14	1,900	1,960	1,900	1,920	7,900	1,920
2004-06-11	1,900	1,910	1,850	1,910	23,300	1,910
2004-06-10	1,960	1,960	1,900	1,940	23,400	1,940
2004-06-09	2,010	2,010	1,930	1,990	7,900	1,990
2004-06-08	2,040	2,050	1,990	1,990	7,400	1,990
2004-06-07	2,030	2,060	2,000	2,000	10,300	2,000
2004-06-04	1,980	2,020	1,950	2,020	10,800	2,020
2004-06-03	2,070	2,080	1,990	1,990	12,000	1,990
2004-06-02	2,010	2,080	1,990	2,070	28,500	2,070
2004-06-01	1,950	1,960	1,890	1,930	8,400	1,930
2004-05-31	1,930	1,930	1,890	1,930	11,300	1,930
2004-05-28	1,890	1,960	1,890	1,930	16,100	1,930
2004-05-27	1,960	1,960	1,930	1,950	5,500	1,950
2004-05-26	1,980	2,000	1,900	1,950	12,200	1,950
2004-05-25	1,920	1,950	1,900	1,920	20,200	1,920
2004-05-24	1,800	1,980	1,800	1,900	27,100	1,900
2004-05-21	1,860	1,920	1,790	1,810	44,800	1,810
2004-05-20	2,060	2,100	1,900	1,900	15,800	1,900
2004-05-19	1,900	2,030	1,890	2,030	23,400	2,030
2004-05-18	1,900	1,900	1,800	1,830	25,200	1,830
2004-05-17	2,180	2,180	1,950	1,960	9,900	1,960
2004-05-14	2,120	2,120	1,960	2,020	17,100	2,020
2004-05-13	2,260	2,280	2,200	2,200	8,000	2,200
2004-05-12	2,250	2,310	2,250	2,260	10,000	2,260
2004-05-11	2,150	2,210	2,100	2,110	12,100	2,110
2004-05-10	2,440	2,470	2,200	2,250	19,500	2,250
2004-05-07	2,470	2,470	2,380	2,440	11,500	2,440
2004-05-06	2,430	2,500	2,430	2,480	20,000	2,480
2004-04-30	2,340	2,370	2,300	2,350	14,300	2,350
2004-04-28	2,380	2,410	2,310	2,410	28,000	2,410
2004-04-27	2,480	2,490	2,370	2,400	16,500	2,400
2004-04-26	2,580	2,580	2,480	2,520	17,100	2,520
2004-04-23	2,590	2,590	2,500	2,590	13,800	2,590
2004-04-22	2,590	2,650	2,510	2,600	31,100	2,600
2004-04-21	2,570	2,650	2,470	2,590	21,200	2,590
2004-04-20	2,690	2,700	2,460	2,570	39,900	2,570
2004-04-19	2,740	2,800	2,650	2,700	63,500	2,700
2004-04-16	2,670	2,750	2,660	2,700	77,900	2,700
2004-04-15	2,750	2,800	2,540	2,650	100,900	2,650
2004-04-14	2,540	2,750	2,530	2,730	242,700	2,730
2004-04-13	2,400	2,530	2,350	2,500	149,100	2,500
2004-04-12	2,350	2,410	2,260	2,330	23,700	2,330
2004-04-09	2,450	2,450	2,300	2,340	47,200	2,340
2004-04-08	2,410	2,450	2,380	2,450	58,600	2,450
2004-04-07	2,360	2,410	2,350	2,410	35,600	2,410
2004-04-06	2,410	2,480	2,320	2,360	73,300	2,360
2004-04-05	2,480	2,500	2,310	2,390	125,200	2,390
2004-04-02	2,200	2,480	2,190	2,450	211,600	2,450
2004-04-01	2,270	2,270	2,150	2,160	10,500	2,160
2004-03-31	2,290	2,300	2,230	2,280	11,600	2,280
2004-03-30	2,160	2,290	2,160	2,290	16,900	2,290
2004-03-29	2,180	2,190	2,140	2,160	8,500	2,160
2004-03-26	2,140	2,180	2,140	2,180	8,200	2,180
2004-03-25	2,160	2,210	2,160	2,190	14,500	2,190
2004-03-24	2,230	2,230	2,170	2,200	2,900	2,200
2004-03-23	2,290	2,290	2,200	2,230	4,500	2,230
2004-03-22	2,300	2,340	2,260	2,300	10,000	2,300
2004-03-19	2,180	2,250	2,140	2,250	5,500	2,250
2004-03-18	2,200	2,200	2,150	2,190	12,000	2,190
2004-03-17	2,290	2,290	2,140	2,210	16,800	2,210
2004-03-16	2,290	2,370	2,290	2,300	19,900	2,300
2004-03-15	2,240	2,300	2,240	2,300	11,300	2,300
2004-03-12	2,190	2,230	2,150	2,220	5,400	2,220
2004-03-11	2,260	2,310	2,250	2,250	8,200	2,250
2004-03-10	2,280	2,320	2,250	2,300	7,500	2,300
2004-03-09	2,390	2,390	2,290	2,340	13,000	2,340
2004-03-08	2,260	2,400	2,260	2,400	83,700	2,400
2004-03-05	2,100	2,260	2,100	2,250	74,300	2,250
2004-03-04	2,080	2,100	2,050	2,090	16,000	2,090
2004-03-03	2,040	2,120	2,040	2,070	29,300	2,070
2004-03-02	2,070	2,080	1,970	2,020	20,200	2,020
2004-03-01	2,080	2,110	2,060	2,060	29,000	2,060
2004-02-27	2,080	2,150	2,050	2,090	29,400	2,090
2004-02-26	2,070	2,090	2,060	2,070	20,900	2,070
2004-02-25	2,140	2,150	2,040	2,070	24,700	2,070
2004-02-24	2,070	2,150	2,040	2,150	29,100	2,150
2004-02-23	2,040	2,070	2,030	2,050	27,100	2,050
2004-02-20	2,060	2,060	2,030	2,050	39,300	2,050
2004-02-19	2,050	2,070	2,020	2,050	17,800	2,050
2004-02-18	2,040	2,060	2,040	2,060	21,000	2,060
2004-02-17	2,080	2,090	2,010	2,050	23,000	2,050
2004-02-16	2,090	2,110	2,070	2,070	51,000	2,070
2004-02-13	2,090	2,130	2,070	2,070	19,900	2,070
2004-02-12	1,950	2,150	1,950	2,080	40,800	2,080
2004-02-10	1,960	1,990	1,940	1,970	13,900	1,970
2004-02-09	1,950	1,990	1,930	1,950	13,400	1,950
2004-02-06	1,950	1,960	1,930	1,940	12,400	1,940
2004-02-05	1,950	1,970	1,910	1,940	22,900	1,940
2004-02-04	2,020	2,030	1,970	1,980	22,600	1,980
2004-02-03	2,080	2,090	1,980	2,010	57,500	2,010
2004-02-02	2,100	2,110	2,080	2,090	35,000	2,090
2004-01-30	2,090	2,140	2,090	2,120	51,300	2,120
2004-01-29	2,050	2,140	2,040	2,120	60,800	2,120
2004-01-28	2,070	2,190	1,960	2,100	97,600	2,100
2004-01-27	2,150	2,160	2,010	2,090	133,800	2,090
2004-01-26	1,890	2,190	1,890	2,150	235,600	2,150
2004-01-23	1,840	1,880	1,780	1,840	111,900	1,840
2004-01-22	1,860	1,920	1,830	1,860	343,300	1,860
2004-01-21	1,670	1,760	1,660	1,750	204,800	1,750
2004-01-20	1,540	1,630	1,510	1,620	112,500	1,620
2004-01-19	1,500	1,570	1,490	1,510	49,200	1,510
2004-01-16	1,500	1,500	1,480	1,500	3,800	1,500
2004-01-15	1,500	1,520	1,480	1,490	15,100	1,490
2004-01-14	1,500	1,510	1,490	1,500	28,600	1,500
2004-01-13	1,500	1,550	1,500	1,510	24,900	1,510
2004-01-09	1,530	1,550	1,470	1,500	20,500	1,500
2004-01-08	1,540	1,550	1,510	1,530	18,500	1,530
2004-01-07	1,600	1,610	1,550	1,570	19,900	1,570
2004-01-06	1,650	1,680	1,600	1,610	52,600	1,610
2004-01-05	1,630	1,650	1,630	1,640	19,200	1,640

分割・併合履歴： [2001-03-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6384 (株)昭和真空 の時系列データ [2004年度]

6384 (株)昭和真空の時系列データ [2004年度]