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

6384 (株)昭和真空 の時系列データ [2005年度]

6384 (株)昭和真空の時系列データ [2005年度]