6384 (株)昭和真空 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 613 | 625 | 603 | 625 | 1,000 | 625 |
| 2007-12-27 | 634 | 637 | 611 | 621 | 1,700 | 621 |
| 2007-12-26 | 613 | 613 | 586 | 609 | 2,100 | 609 |
| 2007-12-25 | 620 | 625 | 575 | 600 | 31,200 | 600 |
| 2007-12-21 | 584 | 623 | 584 | 611 | 17,100 | 611 |
| 2007-12-20 | 645 | 649 | 640 | 644 | 10,200 | 644 |
| 2007-12-19 | 650 | 650 | 640 | 640 | 800 | 640 |
| 2007-12-18 | 644 | 649 | 621 | 640 | 4,300 | 640 |
| 2007-12-17 | 657 | 657 | 650 | 650 | 8,700 | 650 |
| 2007-12-14 | 660 | 661 | 656 | 661 | 2,800 | 661 |
| 2007-12-13 | 656 | 673 | 656 | 673 | 2,800 | 673 |
| 2007-12-12 | 670 | 679 | 663 | 679 | 3,000 | 679 |
| 2007-12-11 | 700 | 710 | 671 | 688 | 4,900 | 688 |
| 2007-12-10 | 656 | 656 | 656 | 656 | 500 | 656 |
| 2007-12-07 | 653 | 658 | 652 | 655 | 1,300 | 655 |
| 2007-12-06 | 650 | 667 | 650 | 667 | 600 | 667 |
| 2007-12-05 | 642 | 650 | 642 | 650 | 1,000 | 650 |
| 2007-12-04 | 669 | 669 | 650 | 660 | 1,400 | 660 |
| 2007-12-03 | 640 | 657 | 640 | 657 | 700 | 657 |
| 2007-11-30 | 649 | 670 | 649 | 670 | 1,000 | 670 |
| 2007-11-29 | 649 | 649 | 622 | 649 | 1,400 | 649 |
| 2007-11-28 | 630 | 630 | 620 | 620 | 400 | 620 |
| 2007-11-27 | 650 | 650 | 629 | 630 | 1,800 | 630 |
| 2007-11-26 | 630 | 630 | 630 | 630 | 700 | 630 |
| 2007-11-22 | 620 | 630 | 620 | 630 | 500 | 630 |
| 2007-11-21 | 621 | 630 | 621 | 630 | 400 | 630 |
| 2007-11-20 | 629 | 636 | 610 | 636 | 3,800 | 636 |
| 2007-11-19 | 627 | 662 | 627 | 659 | 1,200 | 659 |
| 2007-11-16 | 649 | 674 | 641 | 654 | 2,200 | 654 |
| 2007-11-15 | 672 | 689 | 670 | 689 | 500 | 689 |
| 2007-11-14 | 680 | 695 | 680 | 695 | 200 | 695 |
| 2007-11-13 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2007-11-12 | 700 | 700 | 680 | 680 | 14,400 | 680 |
| 2007-11-09 | 700 | 701 | 700 | 701 | 5,300 | 701 |
| 2007-11-08 | 702 | 710 | 700 | 702 | 3,000 | 702 |
| 2007-11-07 | 712 | 712 | 702 | 711 | 400 | 711 |
| 2007-11-06 | 702 | 713 | 702 | 713 | 900 | 713 |
| 2007-11-05 | 705 | 706 | 705 | 705 | 1,700 | 705 |
| 2007-11-02 | 713 | 713 | 703 | 703 | 800 | 703 |
| 2007-11-01 | 710 | 733 | 710 | 713 | 1,300 | 713 |
| 2007-10-31 | 706 | 710 | 706 | 710 | 200 | 710 |
| 2007-10-30 | 730 | 730 | 702 | 705 | 1,800 | 705 |
| 2007-10-29 | 731 | 735 | 730 | 734 | 800 | 734 |
| 2007-10-26 | 710 | 735 | 703 | 725 | 2,500 | 725 |
| 2007-10-25 | 725 | 725 | 720 | 720 | 400 | 720 |
| 2007-10-24 | 729 | 730 | 729 | 730 | 300 | 730 |
| 2007-10-23 | 720 | 734 | 712 | 718 | 800 | 718 |
| 2007-10-22 | 700 | 710 | 700 | 710 | 1,100 | 710 |
| 2007-10-19 | 710 | 711 | 705 | 710 | 700 | 710 |
| 2007-10-18 | 711 | 711 | 702 | 705 | 900 | 705 |
| 2007-10-17 | 738 | 738 | 700 | 701 | 6,500 | 701 |
| 2007-10-16 | 734 | 738 | 715 | 738 | 1,300 | 738 |
| 2007-10-15 | 725 | 738 | 716 | 738 | 2,400 | 738 |
| 2007-10-12 | 749 | 749 | 703 | 740 | 6,500 | 740 |
| 2007-10-11 | 720 | 758 | 720 | 757 | 6,300 | 757 |
| 2007-10-10 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2007-10-09 | 734 | 734 | 720 | 720 | 300 | 720 |
| 2007-10-05 | 716 | 735 | 716 | 735 | 2,100 | 735 |
| 2007-10-04 | 700 | 715 | 700 | 715 | 200 | 715 |
| 2007-10-03 | 720 | 720 | 700 | 700 | 2,000 | 700 |
| 2007-10-02 | 695 | 730 | 695 | 730 | 600 | 730 |
| 2007-10-01 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2007-09-28 | 689 | 689 | 688 | 688 | 1,000 | 688 |
| 2007-09-27 | 668 | 688 | 668 | 672 | 1,600 | 672 |
| 2007-09-26 | 737 | 737 | 667 | 687 | 5,700 | 687 |
| 2007-09-25 | 600 | 647 | 600 | 637 | 7,900 | 637 |
| 2007-09-21 | 604 | 618 | 602 | 618 | 1,600 | 618 |
| 2007-09-20 | 643 | 643 | 604 | 604 | 4,800 | 604 |
| 2007-09-19 | 640 | 675 | 639 | 643 | 2,900 | 643 |
| 2007-09-18 | 656 | 656 | 650 | 650 | 200 | 650 |
| 2007-09-14 | 670 | 670 | 658 | 658 | 3,600 | 658 |
| 2007-09-13 | 670 | 670 | 661 | 661 | 6,800 | 661 |
| 2007-09-12 | 680 | 685 | 670 | 670 | 1,800 | 670 |
| 2007-09-11 | 671 | 671 | 671 | 671 | 500 | 671 |
| 2007-09-10 | 670 | 680 | 670 | 680 | 1,700 | 680 |
| 2007-09-06 | 690 | 690 | 679 | 680 | 700 | 680 |
| 2007-09-05 | 686 | 686 | 681 | 681 | 1,600 | 681 |
| 2007-09-04 | 696 | 699 | 686 | 686 | 1,300 | 686 |
| 2007-09-03 | 691 | 691 | 690 | 690 | 400 | 690 |
| 2007-08-31 | 678 | 695 | 678 | 695 | 3,000 | 695 |
| 2007-08-30 | 684 | 684 | 678 | 678 | 4,500 | 678 |
| 2007-08-29 | 694 | 694 | 680 | 682 | 1,400 | 682 |
| 2007-08-28 | 682 | 690 | 658 | 685 | 2,600 | 685 |
| 2007-08-27 | 654 | 694 | 652 | 694 | 9,200 | 694 |
| 2007-08-24 | 670 | 670 | 665 | 666 | 5,000 | 666 |
| 2007-08-23 | 663 | 678 | 663 | 670 | 9,700 | 670 |
| 2007-08-22 | 680 | 686 | 660 | 678 | 16,600 | 678 |
| 2007-08-21 | 693 | 720 | 685 | 713 | 5,400 | 713 |
| 2007-08-20 | 723 | 727 | 723 | 723 | 4,300 | 723 |
| 2007-08-17 | 741 | 741 | 722 | 723 | 8,100 | 723 |
| 2007-08-16 | 756 | 756 | 722 | 740 | 6,700 | 740 |
| 2007-08-15 | 781 | 781 | 756 | 760 | 10,000 | 760 |
| 2007-08-14 | 789 | 803 | 789 | 795 | 2,700 | 795 |
| 2007-08-13 | 780 | 792 | 780 | 792 | 800 | 792 |
| 2007-08-10 | 789 | 789 | 771 | 785 | 3,200 | 785 |
| 2007-08-09 | 799 | 800 | 790 | 790 | 3,600 | 790 |
| 2007-08-08 | 801 | 803 | 792 | 792 | 3,200 | 792 |
| 2007-08-07 | 797 | 821 | 792 | 794 | 5,800 | 794 |
| 2007-08-06 | 798 | 805 | 798 | 805 | 700 | 805 |
| 2007-08-03 | 800 | 813 | 800 | 813 | 2,300 | 813 |
| 2007-08-02 | 800 | 800 | 792 | 792 | 2,800 | 792 |
| 2007-08-01 | 800 | 800 | 800 | 800 | 11,600 | 800 |
| 2007-07-31 | 806 | 807 | 800 | 800 | 6,600 | 800 |
| 2007-07-30 | 802 | 805 | 790 | 805 | 15,900 | 805 |
| 2007-07-27 | 802 | 815 | 802 | 802 | 3,200 | 802 |
| 2007-07-26 | 810 | 815 | 804 | 805 | 15,400 | 805 |
| 2007-07-25 | 810 | 810 | 808 | 810 | 1,700 | 810 |
| 2007-07-24 | 807 | 815 | 805 | 815 | 1,300 | 815 |
| 2007-07-23 | 815 | 815 | 810 | 813 | 4,200 | 813 |
| 2007-07-20 | 815 | 820 | 815 | 817 | 5,400 | 817 |
| 2007-07-19 | 820 | 820 | 815 | 815 | 7,500 | 815 |
| 2007-07-18 | 825 | 825 | 817 | 823 | 6,700 | 823 |
| 2007-07-17 | 835 | 835 | 825 | 825 | 11,900 | 825 |
| 2007-07-13 | 840 | 840 | 833 | 835 | 5,900 | 835 |
| 2007-07-12 | 849 | 849 | 840 | 840 | 5,500 | 840 |
| 2007-07-11 | 850 | 852 | 843 | 845 | 9,000 | 845 |
| 2007-07-10 | 852 | 858 | 850 | 857 | 13,700 | 857 |
| 2007-07-09 | 840 | 842 | 838 | 842 | 3,000 | 842 |
| 2007-07-06 | 843 | 843 | 840 | 842 | 11,200 | 842 |
| 2007-07-05 | 850 | 850 | 843 | 844 | 3,400 | 844 |
| 2007-07-04 | 846 | 850 | 843 | 849 | 4,000 | 849 |
| 2007-07-03 | 848 | 848 | 844 | 848 | 4,900 | 848 |
| 2007-07-02 | 848 | 849 | 844 | 844 | 4,700 | 844 |
| 2007-06-29 | 851 | 851 | 838 | 847 | 4,300 | 847 |
| 2007-06-28 | 850 | 858 | 844 | 845 | 7,000 | 845 |
| 2007-06-27 | 864 | 864 | 851 | 852 | 2,600 | 852 |
| 2007-06-26 | 874 | 874 | 855 | 855 | 3,400 | 855 |
| 2007-06-25 | 868 | 870 | 863 | 864 | 3,500 | 864 |
| 2007-06-22 | 861 | 861 | 852 | 860 | 7,500 | 860 |
| 2007-06-21 | 847 | 870 | 847 | 855 | 11,200 | 855 |
| 2007-06-20 | 850 | 850 | 844 | 844 | 2,600 | 844 |
| 2007-06-19 | 852 | 852 | 842 | 842 | 2,700 | 842 |
| 2007-06-18 | 851 | 851 | 846 | 846 | 5,900 | 846 |
| 2007-06-15 | 852 | 852 | 839 | 845 | 11,400 | 845 |
| 2007-06-14 | 832 | 851 | 832 | 851 | 1,800 | 851 |
| 2007-06-13 | 860 | 861 | 841 | 841 | 2,800 | 841 |
| 2007-06-12 | 857 | 862 | 857 | 862 | 1,300 | 862 |
| 2007-06-11 | 871 | 875 | 852 | 857 | 5,100 | 857 |
| 2007-06-08 | 880 | 880 | 860 | 871 | 4,200 | 871 |
| 2007-06-07 | 875 | 875 | 866 | 873 | 4,900 | 873 |
| 2007-06-06 | 890 | 896 | 872 | 877 | 30,800 | 877 |
| 2007-06-05 | 860 | 860 | 860 | 860 | 500 | 860 |
| 2007-06-04 | 860 | 866 | 850 | 860 | 4,000 | 860 |
| 2007-06-01 | 850 | 855 | 850 | 855 | 300 | 855 |
| 2007-05-31 | 852 | 854 | 852 | 854 | 1,700 | 854 |
| 2007-05-30 | 848 | 848 | 846 | 846 | 900 | 846 |
| 2007-05-29 | 848 | 848 | 836 | 845 | 1,800 | 845 |
| 2007-05-28 | 830 | 837 | 830 | 833 | 2,000 | 833 |
| 2007-05-25 | 848 | 848 | 828 | 828 | 5,900 | 828 |
| 2007-05-24 | 846 | 848 | 840 | 840 | 1,800 | 840 |
| 2007-05-23 | 830 | 846 | 830 | 846 | 2,100 | 846 |
| 2007-05-22 | 825 | 828 | 820 | 820 | 1,400 | 820 |
| 2007-05-21 | 829 | 829 | 826 | 826 | 1,300 | 826 |
| 2007-05-18 | 830 | 834 | 825 | 830 | 3,400 | 830 |
| 2007-05-17 | 840 | 840 | 822 | 822 | 11,300 | 822 |
| 2007-05-16 | 830 | 840 | 807 | 840 | 3,000 | 840 |
| 2007-05-15 | 826 | 830 | 825 | 826 | 5,600 | 826 |
| 2007-05-14 | 847 | 850 | 846 | 846 | 700 | 846 |
| 2007-05-11 | 849 | 849 | 845 | 847 | 700 | 847 |
| 2007-05-10 | 861 | 865 | 850 | 860 | 3,000 | 860 |
| 2007-05-09 | 858 | 864 | 858 | 864 | 3,500 | 864 |
| 2007-05-08 | 853 | 860 | 847 | 851 | 3,300 | 851 |
| 2007-05-07 | 855 | 855 | 847 | 847 | 2,100 | 847 |
| 2007-05-02 | 861 | 861 | 854 | 854 | 2,600 | 854 |
| 2007-05-01 | 859 | 862 | 852 | 860 | 1,100 | 860 |
| 2007-04-27 | 878 | 878 | 850 | 850 | 2,000 | 850 |
| 2007-04-26 | 846 | 850 | 846 | 850 | 11,500 | 850 |
| 2007-04-25 | 848 | 853 | 848 | 848 | 2,900 | 848 |
| 2007-04-24 | 850 | 857 | 850 | 853 | 5,300 | 853 |
| 2007-04-23 | 862 | 862 | 854 | 857 | 4,800 | 857 |
| 2007-04-20 | 873 | 873 | 862 | 862 | 2,600 | 862 |
| 2007-04-19 | 871 | 874 | 871 | 873 | 3,400 | 873 |
| 2007-04-18 | 882 | 882 | 870 | 871 | 3,700 | 871 |
| 2007-04-17 | 900 | 900 | 870 | 875 | 10,200 | 875 |
| 2007-04-16 | 876 | 880 | 870 | 871 | 6,700 | 871 |
| 2007-04-13 | 894 | 894 | 883 | 883 | 1,000 | 883 |
| 2007-04-12 | 882 | 885 | 881 | 885 | 1,900 | 885 |
| 2007-04-11 | 871 | 885 | 871 | 885 | 3,800 | 885 |
| 2007-04-10 | 871 | 886 | 871 | 871 | 1,600 | 871 |
| 2007-04-09 | 888 | 888 | 861 | 870 | 10,300 | 870 |
| 2007-04-06 | 892 | 892 | 890 | 890 | 600 | 890 |
| 2007-04-05 | 890 | 890 | 890 | 890 | 11,400 | 890 |
| 2007-04-04 | 899 | 899 | 882 | 890 | 4,900 | 890 |
| 2007-04-03 | 908 | 908 | 885 | 890 | 3,900 | 890 |
| 2007-04-02 | 900 | 900 | 888 | 888 | 1,800 | 888 |
| 2007-03-30 | 906 | 906 | 889 | 900 | 3,300 | 900 |
| 2007-03-29 | 900 | 915 | 900 | 910 | 1,700 | 910 |
| 2007-03-28 | 906 | 915 | 905 | 915 | 1,900 | 915 |
| 2007-03-27 | 920 | 920 | 908 | 909 | 1,700 | 909 |
| 2007-03-26 | 905 | 912 | 900 | 912 | 9,300 | 912 |
| 2007-03-23 | 910 | 910 | 906 | 906 | 1,800 | 906 |
| 2007-03-22 | 911 | 919 | 901 | 911 | 4,600 | 911 |
| 2007-03-20 | 914 | 915 | 905 | 905 | 1,400 | 905 |
| 2007-03-19 | 905 | 920 | 905 | 908 | 2,000 | 908 |
| 2007-03-16 | 934 | 934 | 925 | 925 | 2,800 | 925 |
| 2007-03-15 | 931 | 947 | 930 | 934 | 2,500 | 934 |
| 2007-03-14 | 961 | 961 | 931 | 931 | 4,100 | 931 |
| 2007-03-13 | 979 | 979 | 964 | 964 | 1,600 | 964 |
| 2007-03-12 | 966 | 980 | 966 | 970 | 2,200 | 970 |
| 2007-03-09 | 975 | 975 | 958 | 958 | 900 | 958 |
| 2007-03-08 | 952 | 968 | 952 | 958 | 1,100 | 958 |
| 2007-03-07 | 992 | 993 | 982 | 993 | 2,700 | 993 |
| 2007-03-06 | 930 | 942 | 930 | 942 | 5,600 | 942 |
| 2007-03-05 | 957 | 960 | 931 | 931 | 2,600 | 931 |
| 2007-03-02 | 973 | 973 | 967 | 967 | 1,000 | 967 |
| 2007-03-01 | 1,005 | 1,005 | 973 | 982 | 2,200 | 982 |
| 2007-02-28 | 979 | 979 | 961 | 973 | 14,400 | 973 |
| 2007-02-27 | 996 | 996 | 987 | 992 | 5,500 | 992 |
| 2007-02-26 | 989 | 997 | 989 | 989 | 5,000 | 989 |
| 2007-02-23 | 981 | 994 | 981 | 987 | 4,900 | 987 |
| 2007-02-22 | 981 | 985 | 980 | 980 | 7,500 | 980 |
| 2007-02-21 | 1,000 | 1,000 | 980 | 985 | 3,900 | 985 |
| 2007-02-20 | 992 | 1,020 | 980 | 1,000 | 11,200 | 1,000 |
| 2007-02-19 | 990 | 999 | 967 | 995 | 32,400 | 995 |
| 2007-02-16 | 1,040 | 1,090 | 1,038 | 1,090 | 16,400 | 1,090 |
| 2007-02-15 | 1,045 | 1,047 | 1,031 | 1,047 | 7,500 | 1,047 |
| 2007-02-14 | 1,015 | 1,039 | 1,015 | 1,039 | 2,600 | 1,039 |
| 2007-02-13 | 1,020 | 1,048 | 990 | 1,012 | 7,900 | 1,012 |
| 2007-02-09 | 987 | 1,014 | 985 | 1,014 | 2,700 | 1,014 |
| 2007-02-08 | 1,000 | 1,000 | 990 | 996 | 2,300 | 996 |
| 2007-02-07 | 1,004 | 1,005 | 1,000 | 1,005 | 6,200 | 1,005 |
| 2007-02-06 | 1,001 | 1,005 | 990 | 1,005 | 3,600 | 1,005 |
| 2007-02-05 | 1,010 | 1,010 | 990 | 999 | 4,700 | 999 |
| 2007-02-02 | 990 | 1,012 | 990 | 1,005 | 1,600 | 1,005 |
| 2007-02-01 | 1,009 | 1,010 | 1,000 | 1,010 | 2,200 | 1,010 |
| 2007-01-31 | 1,009 | 1,012 | 979 | 1,010 | 4,800 | 1,010 |
| 2007-01-30 | 1,050 | 1,050 | 1,020 | 1,020 | 4,800 | 1,020 |
| 2007-01-29 | 1,028 | 1,040 | 1,025 | 1,040 | 4,700 | 1,040 |
| 2007-01-26 | 1,021 | 1,038 | 1,021 | 1,038 | 2,700 | 1,038 |
| 2007-01-25 | 1,039 | 1,039 | 1,021 | 1,021 | 4,100 | 1,021 |
| 2007-01-24 | 1,048 | 1,048 | 1,040 | 1,040 | 3,900 | 1,040 |
| 2007-01-23 | 1,022 | 1,028 | 1,020 | 1,028 | 1,800 | 1,028 |
| 2007-01-22 | 1,022 | 1,025 | 1,017 | 1,017 | 13,200 | 1,017 |
| 2007-01-19 | 1,025 | 1,025 | 1,017 | 1,017 | 5,300 | 1,017 |
| 2007-01-18 | 1,021 | 1,028 | 1,016 | 1,016 | 3,400 | 1,016 |
| 2007-01-17 | 1,024 | 1,067 | 1,020 | 1,023 | 8,700 | 1,023 |
| 2007-01-16 | 1,050 | 1,050 | 1,042 | 1,042 | 900 | 1,042 |
| 2007-01-15 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2007-01-12 | 1,035 | 1,098 | 1,007 | 1,098 | 4,600 | 1,098 |
| 2007-01-11 | 1,049 | 1,049 | 1,026 | 1,046 | 1,100 | 1,046 |
| 2007-01-10 | 1,052 | 1,060 | 1,032 | 1,033 | 1,100 | 1,033 |
| 2007-01-09 | 1,024 | 1,069 | 1,023 | 1,050 | 5,200 | 1,050 |
| 2007-01-05 | 1,082 | 1,082 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2007-01-04 | 1,088 | 1,089 | 1,082 | 1,082 | 1,000 | 1,082 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
