6384 (株)昭和真空 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,055 | 1,124 | 1,050 | 1,115 | 58,500 | 1,115 |
| 2005-12-29 | 1,006 | 1,018 | 1,000 | 1,000 | 20,800 | 1,000 |
| 2005-12-28 | 981 | 1,000 | 980 | 990 | 8,100 | 990 |
| 2005-12-27 | 993 | 995 | 970 | 976 | 29,100 | 976 |
| 2005-12-26 | 1,010 | 1,020 | 995 | 995 | 26,300 | 995 |
| 2005-12-22 | 1,005 | 1,015 | 1,000 | 1,015 | 22,900 | 1,015 |
| 2005-12-21 | 1,002 | 1,015 | 997 | 1,005 | 15,400 | 1,005 |
| 2005-12-20 | 1,005 | 1,020 | 1,000 | 1,001 | 22,800 | 1,001 |
| 2005-12-19 | 1,010 | 1,025 | 1,001 | 1,005 | 16,900 | 1,005 |
| 2005-12-16 | 1,010 | 1,019 | 1,002 | 1,011 | 8,200 | 1,011 |
| 2005-12-15 | 1,030 | 1,035 | 1,000 | 1,010 | 17,500 | 1,010 |
| 2005-12-14 | 1,026 | 1,060 | 1,025 | 1,037 | 12,100 | 1,037 |
| 2005-12-13 | 1,051 | 1,060 | 998 | 1,022 | 20,700 | 1,022 |
| 2005-12-12 | 1,010 | 1,095 | 1,004 | 1,050 | 50,200 | 1,050 |
| 2005-12-09 | 990 | 1,030 | 990 | 1,030 | 17,700 | 1,030 |
| 2005-12-08 | 1,009 | 1,009 | 981 | 991 | 24,600 | 991 |
| 2005-12-07 | 999 | 1,028 | 990 | 1,011 | 50,300 | 1,011 |
| 2005-12-06 | 1,030 | 1,040 | 1,030 | 1,039 | 26,200 | 1,039 |
| 2005-12-05 | 1,080 | 1,080 | 1,030 | 1,035 | 32,300 | 1,035 |
| 2005-12-02 | 1,097 | 1,100 | 1,070 | 1,077 | 31,000 | 1,077 |
| 2005-12-01 | 1,100 | 1,100 | 1,065 | 1,084 | 25,800 | 1,084 |
| 2005-11-30 | 1,100 | 1,121 | 1,070 | 1,081 | 40,000 | 1,081 |
| 2005-11-29 | 1,090 | 1,181 | 1,061 | 1,120 | 81,300 | 1,120 |
| 2005-11-28 | 1,100 | 1,100 | 1,010 | 1,040 | 75,000 | 1,040 |
| 2005-11-25 | 1,190 | 1,190 | 1,045 | 1,070 | 128,100 | 1,070 |
| 2005-11-24 | 1,110 | 1,259 | 1,100 | 1,178 | 369,200 | 1,178 |
| 2005-11-22 | 1,000 | 1,060 | 997 | 1,060 | 334,700 | 1,060 |
| 2005-11-21 | 960 | 960 | 960 | 960 | 42,300 | 960 |
| 2005-11-18 | 817 | 860 | 817 | 860 | 36,800 | 860 |
| 2005-11-17 | 815 | 818 | 801 | 817 | 9,800 | 817 |
| 2005-11-16 | 815 | 816 | 805 | 806 | 11,600 | 806 |
| 2005-11-15 | 815 | 824 | 814 | 816 | 12,500 | 816 |
| 2005-11-14 | 809 | 820 | 809 | 815 | 14,000 | 815 |
| 2005-11-11 | 801 | 809 | 800 | 808 | 13,400 | 808 |
| 2005-11-10 | 803 | 803 | 792 | 801 | 3,300 | 801 |
| 2005-11-09 | 800 | 804 | 790 | 791 | 5,500 | 791 |
| 2005-11-08 | 800 | 800 | 795 | 800 | 10,800 | 800 |
| 2005-11-07 | 794 | 799 | 790 | 795 | 7,200 | 795 |
| 2005-11-04 | 783 | 792 | 781 | 792 | 8,300 | 792 |
| 2005-11-02 | 795 | 795 | 779 | 783 | 9,400 | 783 |
| 2005-11-01 | 790 | 796 | 785 | 792 | 2,100 | 792 |
| 2005-10-31 | 796 | 796 | 782 | 790 | 2,100 | 790 |
| 2005-10-28 | 781 | 796 | 771 | 796 | 10,000 | 796 |
| 2005-10-27 | 775 | 785 | 775 | 780 | 6,300 | 780 |
| 2005-10-26 | 798 | 798 | 778 | 785 | 9,900 | 785 |
| 2005-10-25 | 795 | 795 | 781 | 788 | 14,400 | 788 |
| 2005-10-24 | 800 | 800 | 795 | 795 | 4,500 | 795 |
| 2005-10-21 | 800 | 800 | 792 | 800 | 5,000 | 800 |
| 2005-10-20 | 801 | 809 | 800 | 802 | 3,200 | 802 |
| 2005-10-19 | 790 | 815 | 790 | 800 | 3,000 | 800 |
| 2005-10-18 | 796 | 810 | 796 | 800 | 2,200 | 800 |
| 2005-10-17 | 805 | 810 | 800 | 800 | 1,900 | 800 |
| 2005-10-14 | 805 | 807 | 800 | 800 | 3,000 | 800 |
| 2005-10-13 | 804 | 810 | 795 | 795 | 9,600 | 795 |
| 2005-10-12 | 820 | 820 | 802 | 802 | 7,700 | 802 |
| 2005-10-11 | 825 | 825 | 819 | 820 | 2,000 | 820 |
| 2005-10-07 | 815 | 815 | 805 | 805 | 1,200 | 805 |
| 2005-10-06 | 815 | 816 | 815 | 815 | 2,500 | 815 |
| 2005-10-05 | 805 | 815 | 805 | 815 | 5,600 | 815 |
| 2005-10-04 | 810 | 830 | 810 | 820 | 5,600 | 820 |
| 2005-10-03 | 812 | 826 | 800 | 800 | 3,200 | 800 |
| 2005-09-30 | 816 | 818 | 800 | 818 | 6,100 | 818 |
| 2005-09-29 | 805 | 810 | 805 | 807 | 4,100 | 807 |
| 2005-09-28 | 820 | 820 | 803 | 804 | 6,200 | 804 |
| 2005-09-27 | 821 | 821 | 820 | 821 | 2,900 | 821 |
| 2005-09-26 | 820 | 830 | 820 | 820 | 7,600 | 820 |
| 2005-09-22 | 820 | 830 | 820 | 830 | 2,400 | 830 |
| 2005-09-21 | 825 | 826 | 821 | 821 | 6,800 | 821 |
| 2005-09-20 | 837 | 838 | 833 | 833 | 3,500 | 833 |
| 2005-09-16 | 840 | 840 | 835 | 836 | 10,000 | 836 |
| 2005-09-15 | 824 | 839 | 824 | 831 | 5,300 | 831 |
| 2005-09-14 | 815 | 830 | 815 | 830 | 6,300 | 830 |
| 2005-09-13 | 801 | 810 | 801 | 810 | 15,700 | 810 |
| 2005-09-12 | 812 | 816 | 810 | 815 | 5,400 | 815 |
| 2005-09-09 | 821 | 830 | 821 | 822 | 500 | 822 |
| 2005-09-08 | 830 | 830 | 820 | 820 | 3,600 | 820 |
| 2005-09-07 | 825 | 830 | 824 | 830 | 5,100 | 830 |
| 2005-09-06 | 821 | 825 | 816 | 816 | 3,700 | 816 |
| 2005-09-05 | 813 | 819 | 813 | 819 | 3,000 | 819 |
| 2005-09-02 | 815 | 815 | 810 | 811 | 2,900 | 811 |
| 2005-09-01 | 803 | 815 | 803 | 815 | 2,700 | 815 |
| 2005-08-31 | 812 | 815 | 800 | 800 | 4,800 | 800 |
| 2005-08-30 | 815 | 816 | 812 | 815 | 9,500 | 815 |
| 2005-08-29 | 820 | 820 | 815 | 815 | 4,400 | 815 |
| 2005-08-26 | 837 | 837 | 822 | 822 | 1,500 | 822 |
| 2005-08-25 | 826 | 826 | 820 | 820 | 1,900 | 820 |
| 2005-08-24 | 819 | 825 | 810 | 825 | 12,700 | 825 |
| 2005-08-23 | 832 | 840 | 826 | 829 | 3,800 | 829 |
| 2005-08-22 | 857 | 857 | 832 | 832 | 5,700 | 832 |
| 2005-08-19 | 840 | 860 | 825 | 860 | 7,000 | 860 |
| 2005-08-18 | 830 | 860 | 830 | 857 | 7,000 | 857 |
| 2005-08-17 | 821 | 838 | 821 | 837 | 3,600 | 837 |
| 2005-08-16 | 816 | 816 | 815 | 816 | 1,600 | 816 |
| 2005-08-15 | 840 | 840 | 815 | 815 | 10,100 | 815 |
| 2005-08-12 | 825 | 830 | 820 | 830 | 13,700 | 830 |
| 2005-08-11 | 821 | 840 | 821 | 826 | 2,600 | 826 |
| 2005-08-10 | 825 | 830 | 815 | 815 | 5,100 | 815 |
| 2005-08-09 | 801 | 825 | 801 | 825 | 4,700 | 825 |
| 2005-08-08 | 811 | 812 | 790 | 812 | 5,500 | 812 |
| 2005-08-05 | 811 | 813 | 811 | 813 | 1,300 | 813 |
| 2005-08-04 | 808 | 824 | 808 | 824 | 4,100 | 824 |
| 2005-08-03 | 824 | 828 | 820 | 821 | 31,000 | 821 |
| 2005-08-02 | 830 | 835 | 820 | 834 | 31,700 | 834 |
| 2005-08-01 | 831 | 834 | 830 | 832 | 1,400 | 832 |
| 2005-07-29 | 841 | 845 | 831 | 834 | 1,000 | 834 |
| 2005-07-28 | 840 | 850 | 840 | 850 | 10,200 | 850 |
| 2005-07-27 | 850 | 854 | 834 | 840 | 2,600 | 840 |
| 2005-07-26 | 845 | 846 | 835 | 840 | 29,800 | 840 |
| 2005-07-25 | 860 | 860 | 847 | 850 | 1,900 | 850 |
| 2005-07-22 | 868 | 868 | 854 | 859 | 2,500 | 859 |
| 2005-07-21 | 853 | 874 | 850 | 852 | 6,600 | 852 |
| 2005-07-20 | 860 | 863 | 854 | 854 | 7,700 | 854 |
| 2005-07-19 | 860 | 865 | 860 | 862 | 2,600 | 862 |
| 2005-07-15 | 865 | 865 | 860 | 865 | 2,600 | 865 |
| 2005-07-14 | 870 | 870 | 862 | 862 | 2,700 | 862 |
| 2005-07-13 | 865 | 870 | 861 | 870 | 2,100 | 870 |
| 2005-07-12 | 871 | 877 | 863 | 865 | 2,700 | 865 |
| 2005-07-11 | 880 | 880 | 856 | 870 | 20,100 | 870 |
| 2005-07-08 | 840 | 843 | 840 | 840 | 4,100 | 840 |
| 2005-07-07 | 870 | 870 | 845 | 845 | 3,200 | 845 |
| 2005-07-06 | 860 | 860 | 855 | 855 | 2,200 | 855 |
| 2005-07-05 | 861 | 861 | 845 | 847 | 10,100 | 847 |
| 2005-07-04 | 861 | 862 | 860 | 861 | 11,400 | 861 |
| 2005-07-01 | 863 | 865 | 859 | 865 | 2,600 | 865 |
| 2005-06-30 | 866 | 867 | 863 | 863 | 2,600 | 863 |
| 2005-06-29 | 865 | 878 | 865 | 870 | 7,700 | 870 |
| 2005-06-28 | 880 | 880 | 860 | 865 | 5,000 | 865 |
| 2005-06-27 | 880 | 880 | 865 | 875 | 10,700 | 875 |
| 2005-06-24 | 870 | 871 | 860 | 870 | 8,000 | 870 |
| 2005-06-23 | 839 | 866 | 839 | 866 | 11,800 | 866 |
| 2005-06-22 | 825 | 840 | 825 | 830 | 2,900 | 830 |
| 2005-06-21 | 835 | 840 | 825 | 830 | 4,100 | 830 |
| 2005-06-20 | 850 | 850 | 829 | 830 | 6,100 | 830 |
| 2005-06-17 | 811 | 830 | 811 | 830 | 8,400 | 830 |
| 2005-06-16 | 819 | 819 | 800 | 818 | 3,700 | 818 |
| 2005-06-15 | 805 | 820 | 805 | 820 | 2,600 | 820 |
| 2005-06-14 | 805 | 810 | 795 | 810 | 6,800 | 810 |
| 2005-06-13 | 810 | 810 | 795 | 795 | 1,600 | 795 |
| 2005-06-10 | 780 | 801 | 780 | 795 | 6,000 | 795 |
| 2005-06-09 | 790 | 795 | 772 | 772 | 5,900 | 772 |
| 2005-06-08 | 800 | 802 | 795 | 795 | 5,000 | 795 |
| 2005-06-07 | 790 | 815 | 790 | 800 | 3,300 | 800 |
| 2005-06-06 | 781 | 790 | 780 | 785 | 1,500 | 785 |
| 2005-06-03 | 775 | 780 | 771 | 780 | 5,700 | 780 |
| 2005-06-02 | 775 | 778 | 770 | 770 | 2,700 | 770 |
| 2005-06-01 | 775 | 775 | 765 | 770 | 3,500 | 770 |
| 2005-05-31 | 767 | 770 | 765 | 770 | 3,000 | 770 |
| 2005-05-30 | 777 | 778 | 766 | 766 | 9,700 | 766 |
| 2005-05-27 | 770 | 780 | 765 | 778 | 3,200 | 778 |
| 2005-05-26 | 791 | 795 | 775 | 775 | 5,300 | 775 |
| 2005-05-25 | 805 | 805 | 800 | 801 | 4,900 | 801 |
| 2005-05-24 | 806 | 806 | 803 | 805 | 2,200 | 805 |
| 2005-05-23 | 797 | 805 | 797 | 800 | 4,200 | 800 |
| 2005-05-20 | 802 | 805 | 790 | 800 | 9,200 | 800 |
| 2005-05-19 | 805 | 822 | 800 | 802 | 8,400 | 802 |
| 2005-05-18 | 813 | 815 | 811 | 815 | 2,600 | 815 |
| 2005-05-17 | 814 | 816 | 802 | 812 | 5,300 | 812 |
| 2005-05-16 | 829 | 830 | 815 | 815 | 4,400 | 815 |
| 2005-05-13 | 821 | 835 | 820 | 835 | 2,100 | 835 |
| 2005-05-12 | 840 | 840 | 820 | 835 | 4,800 | 835 |
| 2005-05-11 | 834 | 840 | 830 | 840 | 5,000 | 840 |
| 2005-05-10 | 835 | 840 | 835 | 835 | 3,100 | 835 |
| 2005-05-09 | 830 | 839 | 830 | 835 | 2,500 | 835 |
| 2005-05-06 | 821 | 833 | 815 | 822 | 2,700 | 822 |
| 2005-05-02 | 800 | 820 | 800 | 820 | 4,000 | 820 |
| 2005-04-28 | 820 | 826 | 816 | 818 | 2,700 | 818 |
| 2005-04-27 | 838 | 838 | 815 | 826 | 3,200 | 826 |
| 2005-04-26 | 844 | 844 | 810 | 830 | 5,200 | 830 |
| 2005-04-25 | 867 | 867 | 820 | 834 | 7,000 | 834 |
| 2005-04-22 | 847 | 863 | 840 | 857 | 2,900 | 857 |
| 2005-04-21 | 812 | 827 | 812 | 827 | 7,400 | 827 |
| 2005-04-20 | 852 | 852 | 800 | 840 | 12,600 | 840 |
| 2005-04-19 | 840 | 859 | 840 | 840 | 4,600 | 840 |
| 2005-04-18 | 840 | 865 | 832 | 840 | 8,200 | 840 |
| 2005-04-15 | 865 | 880 | 863 | 878 | 1,800 | 878 |
| 2005-04-14 | 871 | 875 | 870 | 875 | 800 | 875 |
| 2005-04-13 | 871 | 890 | 871 | 887 | 5,300 | 887 |
| 2005-04-12 | 883 | 883 | 860 | 870 | 3,100 | 870 |
| 2005-04-11 | 897 | 897 | 883 | 883 | 4,000 | 883 |
| 2005-04-08 | 879 | 890 | 879 | 881 | 5,300 | 881 |
| 2005-04-07 | 870 | 879 | 870 | 879 | 1,100 | 879 |
| 2005-04-06 | 878 | 879 | 866 | 879 | 1,300 | 879 |
| 2005-04-05 | 874 | 874 | 861 | 865 | 3,600 | 865 |
| 2005-04-04 | 860 | 878 | 860 | 865 | 1,600 | 865 |
| 2005-04-01 | 871 | 871 | 840 | 860 | 7,300 | 860 |
| 2005-03-31 | 889 | 905 | 870 | 870 | 3,000 | 870 |
| 2005-03-30 | 865 | 865 | 840 | 853 | 10,700 | 853 |
| 2005-03-29 | 900 | 920 | 891 | 891 | 3,500 | 891 |
| 2005-03-28 | 929 | 929 | 900 | 900 | 2,600 | 900 |
| 2005-03-25 | 890 | 900 | 873 | 890 | 10,100 | 890 |
| 2005-03-24 | 880 | 890 | 880 | 890 | 5,600 | 890 |
| 2005-03-23 | 876 | 877 | 873 | 877 | 3,900 | 877 |
| 2005-03-22 | 875 | 880 | 872 | 873 | 3,300 | 873 |
| 2005-03-18 | 890 | 890 | 870 | 873 | 7,300 | 873 |
| 2005-03-17 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2005-03-16 | 901 | 903 | 870 | 890 | 10,200 | 890 |
| 2005-03-15 | 903 | 906 | 901 | 902 | 7,200 | 902 |
| 2005-03-14 | 900 | 915 | 900 | 902 | 3,600 | 902 |
| 2005-03-11 | 905 | 916 | 900 | 900 | 14,800 | 900 |
| 2005-03-10 | 905 | 917 | 905 | 905 | 3,500 | 905 |
| 2005-03-09 | 905 | 908 | 904 | 905 | 7,100 | 905 |
| 2005-03-08 | 938 | 938 | 906 | 910 | 7,200 | 910 |
| 2005-03-07 | 910 | 938 | 901 | 938 | 13,500 | 938 |
| 2005-03-04 | 901 | 901 | 890 | 900 | 8,100 | 900 |
| 2005-03-03 | 908 | 920 | 908 | 909 | 12,700 | 909 |
| 2005-03-02 | 896 | 938 | 890 | 928 | 33,500 | 928 |
| 2005-03-01 | 860 | 880 | 855 | 877 | 14,200 | 877 |
| 2005-02-28 | 820 | 867 | 820 | 850 | 14,700 | 850 |
| 2005-02-25 | 800 | 815 | 800 | 810 | 12,600 | 810 |
| 2005-02-24 | 823 | 823 | 800 | 820 | 15,400 | 820 |
| 2005-02-23 | 830 | 830 | 811 | 813 | 6,200 | 813 |
| 2005-02-22 | 830 | 838 | 828 | 828 | 4,700 | 828 |
| 2005-02-21 | 845 | 845 | 830 | 830 | 10,400 | 830 |
| 2005-02-18 | 821 | 840 | 820 | 832 | 9,000 | 832 |
| 2005-02-17 | 820 | 830 | 810 | 820 | 29,400 | 820 |
| 2005-02-16 | 900 | 900 | 870 | 870 | 51,200 | 870 |
| 2005-02-15 | 1,000 | 1,000 | 955 | 970 | 37,500 | 970 |
| 2005-02-14 | 910 | 950 | 910 | 945 | 23,300 | 945 |
| 2005-02-10 | 905 | 910 | 905 | 910 | 21,400 | 910 |
| 2005-02-09 | 906 | 908 | 903 | 905 | 8,800 | 905 |
| 2005-02-08 | 896 | 904 | 885 | 904 | 12,500 | 904 |
| 2005-02-07 | 900 | 900 | 885 | 888 | 7,500 | 888 |
| 2005-02-04 | 890 | 890 | 878 | 878 | 4,900 | 878 |
| 2005-02-03 | 873 | 873 | 865 | 870 | 6,300 | 870 |
| 2005-02-02 | 870 | 900 | 860 | 862 | 11,200 | 862 |
| 2005-02-01 | 880 | 885 | 880 | 880 | 2,200 | 880 |
| 2005-01-31 | 879 | 889 | 870 | 880 | 4,300 | 880 |
| 2005-01-28 | 900 | 900 | 870 | 889 | 8,800 | 889 |
| 2005-01-27 | 919 | 919 | 901 | 902 | 8,100 | 902 |
| 2005-01-26 | 930 | 931 | 910 | 910 | 11,800 | 910 |
| 2005-01-25 | 861 | 920 | 857 | 900 | 20,100 | 900 |
| 2005-01-24 | 860 | 870 | 856 | 857 | 5,100 | 857 |
| 2005-01-21 | 849 | 873 | 849 | 870 | 8,500 | 870 |
| 2005-01-20 | 850 | 860 | 820 | 860 | 28,900 | 860 |
| 2005-01-19 | 893 | 893 | 870 | 870 | 12,600 | 870 |
| 2005-01-18 | 902 | 906 | 890 | 893 | 11,600 | 893 |
| 2005-01-17 | 910 | 910 | 900 | 907 | 9,200 | 907 |
| 2005-01-14 | 917 | 919 | 861 | 919 | 20,800 | 919 |
| 2005-01-13 | 999 | 1,005 | 889 | 927 | 44,400 | 927 |
| 2005-01-12 | 976 | 1,000 | 966 | 989 | 59,900 | 989 |
| 2005-01-11 | 930 | 974 | 920 | 966 | 57,700 | 966 |
| 2005-01-07 | 870 | 883 | 856 | 876 | 29,500 | 876 |
| 2005-01-06 | 800 | 840 | 800 | 835 | 23,000 | 835 |
| 2005-01-05 | 790 | 800 | 786 | 790 | 20,400 | 790 |
| 2005-01-04 | 750 | 794 | 750 | 783 | 23,000 | 783 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
