6384 (株)昭和真空 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0711,0881,0701,0882,1001,088
2006-12-281,0941,0941,0751,0888001,088
2006-12-271,0911,0921,0891,0891,4001,089
2006-12-261,0591,0851,0511,08512,3001,085
2006-12-251,0551,0751,0501,0692,2001,069
2006-12-221,0401,0501,0351,0507,5001,050
2006-12-211,0291,0371,0261,0375,2001,037
2006-12-201,0121,0281,0101,0256,0001,025
2006-12-191,0111,0221,0111,0152,7001,015
2006-12-181,0201,0201,0131,0133,1001,013
2006-12-151,0281,0281,0051,0052,1001,005
2006-12-141,0281,0291,0031,0205,1001,020
2006-12-131,0171,0171,0121,0121,5001,012
2006-12-121,0371,0371,0171,0174,2001,017
2006-12-111,0381,0381,0151,0153,0001,015
2006-12-081,0131,0139991,0009001,000
2006-12-079861,0129861,0121,8001,012
2006-12-061,0001,0009869954,400995
2006-12-051,0191,0191,0001,0103,7001,010
2006-12-041,0001,0201,0001,0002,5001,000
2006-12-019931,0099931,0005001,000
2006-11-309921,0089921,0007,3001,000
2006-11-299909989909948,600994
2006-11-289909909609903,800990
2006-11-279909909729902,100990
2006-11-249829829589581,300958
2006-11-229319529309521,900952
2006-11-219329589309413,600941
2006-11-201,0051,0109269269,000926
2006-11-171,0371,0379801,01013,4001,010
2006-11-161,0501,0651,0501,0608,7001,060
2006-11-151,0401,0481,0291,0302,8001,030
2006-11-141,0101,0251,0021,0252,2001,025
2006-11-131,0401,0401,0031,0103,5001,010
2006-11-101,0301,0361,0211,0362,3001,036
2006-11-091,0451,0451,0251,02515,3001,025
2006-11-081,0681,0681,0251,0255,7001,025
2006-11-071,0701,0771,0651,0701,8001,070
2006-11-061,0601,0701,0531,0702,8001,070
2006-11-021,0941,0941,0601,0602,4001,060
2006-11-011,0941,0991,0801,0901,4001,090
2006-10-311,0851,0971,0551,07949,7001,079
2006-10-301,1121,1131,0801,0855,8001,085
2006-10-271,1351,1351,1121,1122,7001,112
2006-10-261,1101,1321,1001,1322,7001,132
2006-10-251,1201,1201,1101,1104,8001,110
2006-10-241,1181,1281,1151,1178,0001,117
2006-10-231,0701,0801,0601,0792,0001,079
2006-10-201,0711,0801,0601,0603,1001,060
2006-10-191,0561,0771,0561,0705,3001,070
2006-10-181,0321,0501,0261,0505,9001,050
2006-10-171,0701,0701,0511,0513,4001,051
2006-10-161,0201,0701,0201,0702,0001,070
2006-10-139841,0199801,0185,2001,018
2006-10-1296096995195110,200951
2006-10-111,0301,0309729904,100990
2006-10-101,0411,0411,0101,0306,5001,030
2006-10-061,0681,0681,0431,0433,3001,043
2006-10-051,0501,0691,0501,0693,4001,069
2006-10-041,0701,0801,0501,0506,4001,050
2006-10-031,0821,0821,0701,0702,7001,070
2006-10-021,0931,0941,0771,0808,7001,080
2006-09-291,1001,1201,1001,1102,9001,110
2006-09-281,1131,1171,1031,1031,2001,103
2006-09-271,1001,1191,0821,0853,0001,085
2006-09-261,0671,0901,0671,0801,2001,080
2006-09-251,1021,1181,1021,1062,1001,106
2006-09-221,1001,1241,1001,1207,3001,120
2006-09-211,1001,1381,1001,1103,4001,110
2006-09-201,1251,1251,1001,1085,6001,108
2006-09-191,1501,1501,1221,14510,9001,145
2006-09-151,0551,1001,0551,0984,0001,098
2006-09-141,0521,0701,0361,0554,0001,055
2006-09-131,0991,1101,0521,0523,6001,052
2006-09-121,1121,1121,1001,1003,7001,100
2006-09-111,1461,1461,1121,1255,3001,125
2006-09-081,1401,1471,1251,1472,0001,147
2006-09-071,1211,1401,1211,1335,5001,133
2006-09-061,1411,1411,1261,12719,2001,127
2006-09-051,1571,1571,1401,1496,8001,149
2006-09-041,1501,1751,1501,17013,7001,170
2006-09-011,1801,1901,1531,15311,6001,153
2006-08-311,1861,1891,1711,1855,1001,185
2006-08-301,1971,2201,1901,1905,1001,190
2006-08-291,2021,2201,1951,19511,5001,195
2006-08-281,1851,1951,1701,19013,9001,190
2006-08-251,1871,1881,1641,17010,4001,170
2006-08-241,2201,2201,1611,18825,1001,188
2006-08-231,3001,3201,2301,250120,0001,250
2006-08-221,2151,2151,2151,21521,2001,215
2006-08-211,0401,0401,0151,0157,0001,015
2006-08-181,0531,0551,0001,02011,9001,020
2006-08-171,0011,0401,0011,0356,8001,035
2006-08-169609989559836,100983
2006-08-159489509409502,000950
2006-08-149459489279456,700945
2006-08-119229409229403,700940
2006-08-109509509359352,700935
2006-08-099409409259401,800940
2006-08-08935939930939800939
2006-08-079369479369411,500941
2006-08-049509509359355,600935
2006-08-039509679239397,600939
2006-08-029509519209506,600950
2006-08-019509529209454,200945
2006-07-3193193592293016,500930
2006-07-289109209079204,500920
2006-07-2790091889190022,200900
2006-07-269229228778973,400897
2006-07-259359469359401,200940
2006-07-249309309009012,100901
2006-07-219509699359503,800950
2006-07-209709809709791,900979
2006-07-199559559109352,700935
2006-07-189939939509508,800950
2006-07-149481,0009481,00011,4001,000
2006-07-131,0531,0539909984,400998
2006-07-121,0901,0901,0561,0563,7001,056
2006-07-111,1241,1251,0901,0911,1001,091
2006-07-101,1211,1281,0821,0908,1001,090
2006-07-071,1151,1151,1011,1011,7001,101
2006-07-061,1301,1301,1201,1206,6001,120
2006-07-051,1501,1501,1261,1502,5001,150
2006-07-041,1341,1501,1161,1503,2001,150
2006-07-031,1031,1341,1031,1341,4001,134
2006-06-301,0981,1101,0981,1103,3001,110
2006-06-291,1001,1001,0861,09814,7001,098
2006-06-281,1081,1101,1031,1041,5001,104
2006-06-271,1011,1301,1011,1286,1001,128
2006-06-261,1301,1591,1301,1596001,159
2006-06-231,1491,1551,1201,1551,0001,155
2006-06-221,1311,1511,1311,1501,2001,150
2006-06-211,1451,1501,1161,1161,8001,116
2006-06-201,1531,1551,1421,1551,8001,155
2006-06-191,1461,1741,1461,1523,4001,152
2006-06-161,1561,2001,1561,1814,6001,181
2006-06-151,1901,1901,1011,1393,9001,139
2006-06-141,1301,1321,1211,1324,8001,132
2006-06-131,1701,1901,1301,1312,5001,131
2006-06-121,1601,1601,1351,1589001,158
2006-06-091,1311,1691,1201,1692,8001,169
2006-06-081,1151,1601,1001,12510,2001,125
2006-06-071,2101,2101,1951,1951,8001,195
2006-06-061,2901,3001,2001,2002,6001,200
2006-06-051,2801,2851,2311,2702,6001,270
2006-06-021,2001,2401,1901,24013,4001,240
2006-06-011,2001,2601,1801,20025,4001,200
2006-05-311,0711,1501,0641,15020,0001,150
2006-05-301,1461,1601,1221,12425,8001,124
2006-05-291,2541,2741,1501,1857,6001,185
2006-05-261,2301,2501,2301,24016,2001,240
2006-05-251,2751,2901,2701,29018,3001,290
2006-05-241,2711,2711,2561,2705,6001,270
2006-05-231,2991,3031,2901,30025,9001,300
2006-05-221,3001,3201,3001,30311,5001,303
2006-05-191,2701,3001,2601,27015,0001,270
2006-05-181,3001,3261,2561,2729,1001,272
2006-05-171,3411,3501,2971,3268,9001,326
2006-05-161,4301,4501,3501,35013,7001,350
2006-05-151,4141,4501,4141,45020,6001,450
2006-05-121,4531,4901,4531,48711,2001,487
2006-05-111,5501,5551,5151,5156,6001,515
2006-05-101,5501,5601,5401,5557,3001,555
2006-05-091,5701,5701,5501,55021,5001,550
2006-05-081,5871,5871,5301,55012,4001,550
2006-05-021,5101,5291,5101,5294,4001,529
2006-05-011,5401,5401,5151,5153,1001,515
2006-04-281,5251,5481,5151,54035,3001,540
2006-04-271,5301,5491,5201,52516,7001,525
2006-04-261,5011,5201,5011,51311,1001,513
2006-04-251,4601,5001,4351,5007,2001,500
2006-04-241,5011,5101,4201,49012,4001,490
2006-04-211,5161,5551,5111,53023,5001,530
2006-04-201,5441,5591,5201,53013,8001,530
2006-04-191,5881,5881,5651,56639,9001,566
2006-04-181,5801,5901,5501,58078,9001,580
2006-04-171,5361,5371,5151,52523,2001,525
2006-04-141,5691,5701,5401,56020,8001,560
2006-04-131,5901,6001,5551,58030,6001,580
2006-04-121,6001,6201,5901,60819,3001,608
2006-04-111,5991,6301,5821,60943,6001,609
2006-04-101,5101,5911,5051,58137,7001,581
2006-04-071,5051,5181,5001,51527,4001,515
2006-04-061,5001,5241,5001,50250,4001,502
2006-04-051,4881,5291,4531,50582,9001,505
2006-04-041,4231,4901,4201,48083,2001,480
2006-04-031,3411,4201,3411,41883,1001,418
2006-03-311,2951,3381,2951,32231,0001,322
2006-03-301,2971,3001,2811,30016,5001,300
2006-03-291,2771,2801,2411,2794,1001,279
2006-03-281,3001,3001,2771,2779,1001,277
2006-03-271,2691,2801,2601,28018,2001,280
2006-03-241,2301,2601,2271,26015,1001,260
2006-03-231,2461,2501,2231,2304,0001,230
2006-03-221,2551,2681,2451,24515,7001,245
2006-03-201,2301,2501,2011,2507,8001,250
2006-03-171,2301,2591,2301,25025,3001,250
2006-03-161,2511,2541,2401,24023,6001,240
2006-03-151,2401,2551,2211,25010,4001,250
2006-03-141,2411,2431,2221,2225,7001,222
2006-03-131,2501,2601,2271,2305,5001,230
2006-03-101,2621,2621,2451,2578,9001,257
2006-03-091,2401,2681,2301,25022,0001,250
2006-03-081,2501,2501,2011,2308,0001,230
2006-03-071,2401,2501,2361,25013,2001,250
2006-03-061,2401,2601,1501,2009,6001,200
2006-03-031,2801,2801,2311,2508,6001,250
2006-03-021,2851,2871,2501,27715,5001,277
2006-03-011,2681,2801,2481,28014,0001,280
2006-02-281,3001,3011,2711,28833,2001,288
2006-02-271,2551,2701,2531,27029,8001,270
2006-02-241,1901,2501,1901,23057,4001,230
2006-02-231,1631,1801,1401,1809,5001,180
2006-02-221,1901,1911,1411,15012,6001,150
2006-02-211,1691,1881,1501,18830,6001,188
2006-02-201,1701,1861,1511,17019,4001,170
2006-02-171,2001,2001,1601,19023,4001,190
2006-02-161,1891,1891,1411,16519,8001,165
2006-02-151,1981,1981,1011,1017,4001,101
2006-02-141,1001,1781,0501,10020,0001,100
2006-02-131,1811,2401,1651,20010,2001,200
2006-02-101,2011,2201,1801,2108,8001,210
2006-02-091,2131,2301,2001,20212,8001,202
2006-02-081,2401,2541,2301,23310,1001,233
2006-02-071,2501,2521,2201,25216,1001,252
2006-02-061,2701,2751,2401,2508,8001,250
2006-02-031,2441,2751,2031,26027,3001,260
2006-02-021,3301,3401,2501,25261,7001,252
2006-02-011,2301,3181,2251,290103,2001,290
2006-01-311,2001,2351,1931,21034,7001,210
2006-01-301,1701,2151,1691,20056,0001,200
2006-01-271,1401,1601,1201,15439,0001,154
2006-01-261,1301,1351,1201,12027,0001,120
2006-01-251,1101,1691,1101,14022,6001,140
2006-01-241,0801,1001,0801,10011,0001,100
2006-01-231,0951,1081,0851,09025,9001,090
2006-01-201,1501,1591,1251,13024,7001,130
2006-01-191,0011,1501,0011,12027,1001,120
2006-01-181,1401,1409701,05033,2001,050
2006-01-171,1201,1991,1101,15084,7001,150
2006-01-161,1801,1851,1271,12722,8001,127
2006-01-131,1301,1721,1201,17239,3001,172
2006-01-121,0901,1251,0701,12034,5001,120
2006-01-111,1161,1161,1021,10316,6001,103
2006-01-101,1211,1251,1111,11321,5001,113
2006-01-061,1341,1341,1151,12012,7001,120
2006-01-051,1681,1751,1001,11148,0001,111
2006-01-041,1211,2001,1211,17051,2001,170

分割・併合履歴 : [2001-03-27]1株→1.2株