6384 (株)昭和真空 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 560 | 563 | 560 | 563 | 1,300 | 563 |
| 2008-12-29 | 530 | 554 | 530 | 552 | 600 | 552 |
| 2008-12-26 | 566 | 584 | 525 | 525 | 3,600 | 525 |
| 2008-12-25 | 480 | 558 | 480 | 556 | 2,900 | 556 |
| 2008-12-24 | 480 | 495 | 465 | 490 | 2,200 | 490 |
| 2008-12-22 | 506 | 506 | 475 | 480 | 4,600 | 480 |
| 2008-12-19 | 504 | 509 | 503 | 507 | 7,400 | 507 |
| 2008-12-18 | 558 | 558 | 520 | 530 | 2,300 | 530 |
| 2008-12-17 | 520 | 568 | 502 | 568 | 13,800 | 568 |
| 2008-12-16 | 568 | 568 | 551 | 567 | 1,700 | 567 |
| 2008-12-15 | 582 | 582 | 582 | 582 | 600 | 582 |
| 2008-12-12 | 608 | 608 | 582 | 585 | 4,200 | 585 |
| 2008-12-11 | 614 | 623 | 614 | 618 | 1,400 | 618 |
| 2008-12-10 | 620 | 620 | 620 | 620 | 3,100 | 620 |
| 2008-12-09 | 621 | 622 | 621 | 622 | 1,200 | 622 |
| 2008-12-08 | 612 | 639 | 610 | 618 | 2,900 | 618 |
| 2008-12-05 | 630 | 649 | 630 | 632 | 1,900 | 632 |
| 2008-12-03 | 636 | 650 | 630 | 650 | 1,200 | 650 |
| 2008-12-02 | 646 | 646 | 630 | 646 | 300 | 646 |
| 2008-12-01 | 630 | 649 | 630 | 649 | 700 | 649 |
| 2008-11-28 | 626 | 656 | 626 | 654 | 400 | 654 |
| 2008-11-27 | 634 | 655 | 634 | 655 | 4,200 | 655 |
| 2008-11-26 | 607 | 637 | 607 | 637 | 800 | 637 |
| 2008-11-25 | 649 | 649 | 603 | 630 | 2,700 | 630 |
| 2008-11-21 | 619 | 633 | 619 | 633 | 300 | 633 |
| 2008-11-20 | 649 | 659 | 620 | 639 | 1,600 | 639 |
| 2008-11-19 | 630 | 659 | 630 | 659 | 1,200 | 659 |
| 2008-11-18 | 669 | 680 | 640 | 663 | 3,100 | 663 |
| 2008-11-14 | 669 | 695 | 660 | 690 | 1,800 | 690 |
| 2008-11-13 | 630 | 679 | 630 | 679 | 600 | 679 |
| 2008-11-12 | 692 | 699 | 680 | 680 | 500 | 680 |
| 2008-11-11 | 680 | 700 | 680 | 680 | 700 | 680 |
| 2008-11-10 | 660 | 699 | 660 | 699 | 1,300 | 699 |
| 2008-11-07 | 650 | 670 | 650 | 670 | 700 | 670 |
| 2008-11-06 | 680 | 680 | 670 | 670 | 800 | 670 |
| 2008-11-05 | 710 | 710 | 680 | 680 | 1,700 | 680 |
| 2008-11-04 | 679 | 679 | 649 | 679 | 400 | 679 |
| 2008-10-31 | 680 | 680 | 650 | 650 | 1,000 | 650 |
| 2008-10-30 | 670 | 670 | 670 | 670 | 700 | 670 |
| 2008-10-29 | 660 | 670 | 659 | 659 | 1,600 | 659 |
| 2008-10-28 | 650 | 670 | 650 | 650 | 1,100 | 650 |
| 2008-10-27 | 699 | 699 | 645 | 670 | 6,500 | 670 |
| 2008-10-24 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2008-10-23 | 687 | 720 | 687 | 705 | 1,700 | 705 |
| 2008-10-22 | 693 | 720 | 693 | 715 | 2,200 | 715 |
| 2008-10-21 | 720 | 720 | 700 | 720 | 2,200 | 720 |
| 2008-10-20 | 690 | 720 | 690 | 720 | 2,700 | 720 |
| 2008-10-17 | 704 | 720 | 700 | 720 | 3,900 | 720 |
| 2008-10-16 | 684 | 720 | 684 | 720 | 5,300 | 720 |
| 2008-10-15 | 740 | 740 | 710 | 720 | 1,300 | 720 |
| 2008-10-14 | 740 | 741 | 740 | 740 | 3,200 | 740 |
| 2008-10-10 | 740 | 740 | 684 | 725 | 5,500 | 725 |
| 2008-10-09 | 720 | 750 | 720 | 750 | 8,300 | 750 |
| 2008-10-08 | 779 | 795 | 724 | 734 | 11,200 | 734 |
| 2008-10-07 | 731 | 800 | 731 | 775 | 11,100 | 775 |
| 2008-10-06 | 775 | 805 | 775 | 800 | 8,400 | 800 |
| 2008-10-03 | 819 | 849 | 802 | 825 | 7,800 | 825 |
| 2008-10-02 | 820 | 840 | 820 | 840 | 600 | 840 |
| 2008-10-01 | 830 | 850 | 830 | 850 | 2,700 | 850 |
| 2008-09-30 | 830 | 845 | 812 | 845 | 2,700 | 845 |
| 2008-09-29 | 861 | 861 | 850 | 850 | 500 | 850 |
| 2008-09-26 | 860 | 860 | 860 | 860 | 700 | 860 |
| 2008-09-25 | 829 | 850 | 829 | 850 | 300 | 850 |
| 2008-09-24 | 814 | 849 | 814 | 849 | 2,400 | 849 |
| 2008-09-22 | 850 | 850 | 820 | 846 | 2,200 | 846 |
| 2008-09-19 | 850 | 860 | 840 | 850 | 1,100 | 850 |
| 2008-09-18 | 805 | 850 | 805 | 850 | 10,100 | 850 |
| 2008-09-17 | 850 | 850 | 813 | 840 | 11,300 | 840 |
| 2008-09-16 | 771 | 850 | 771 | 850 | 5,800 | 850 |
| 2008-09-11 | 841 | 861 | 841 | 854 | 3,400 | 854 |
| 2008-09-10 | 838 | 855 | 838 | 850 | 1,900 | 850 |
| 2008-09-09 | 850 | 858 | 850 | 858 | 300 | 858 |
| 2008-09-08 | 840 | 850 | 840 | 850 | 2,300 | 850 |
| 2008-09-05 | 830 | 848 | 812 | 848 | 3,700 | 848 |
| 2008-09-04 | 840 | 850 | 827 | 850 | 3,200 | 850 |
| 2008-09-03 | 836 | 875 | 836 | 850 | 4,400 | 850 |
| 2008-09-02 | 870 | 876 | 850 | 850 | 4,700 | 850 |
| 2008-09-01 | 898 | 900 | 861 | 880 | 6,600 | 880 |
| 2008-08-29 | 900 | 908 | 900 | 902 | 5,000 | 902 |
| 2008-08-28 | 888 | 899 | 888 | 899 | 2,700 | 899 |
| 2008-08-27 | 890 | 899 | 880 | 893 | 8,400 | 893 |
| 2008-08-26 | 860 | 887 | 860 | 887 | 500 | 887 |
| 2008-08-25 | 890 | 890 | 880 | 889 | 1,600 | 889 |
| 2008-08-22 | 880 | 885 | 870 | 885 | 5,800 | 885 |
| 2008-08-21 | 880 | 880 | 850 | 880 | 3,800 | 880 |
| 2008-08-20 | 860 | 870 | 860 | 870 | 7,100 | 870 |
| 2008-08-19 | 848 | 874 | 848 | 874 | 4,800 | 874 |
| 2008-08-18 | 840 | 868 | 840 | 868 | 3,600 | 868 |
| 2008-08-15 | 850 | 870 | 850 | 860 | 20,900 | 860 |
| 2008-08-14 | 842 | 858 | 821 | 844 | 7,200 | 844 |
| 2008-08-13 | 850 | 850 | 830 | 843 | 3,200 | 843 |
| 2008-08-12 | 829 | 850 | 829 | 850 | 2,500 | 850 |
| 2008-08-11 | 868 | 868 | 800 | 830 | 4,200 | 830 |
| 2008-08-08 | 840 | 860 | 830 | 851 | 18,300 | 851 |
| 2008-08-07 | 820 | 820 | 810 | 810 | 1,300 | 810 |
| 2008-08-06 | 810 | 811 | 801 | 810 | 1,000 | 810 |
| 2008-08-05 | 829 | 830 | 762 | 800 | 15,800 | 800 |
| 2008-08-04 | 830 | 830 | 820 | 830 | 3,100 | 830 |
| 2008-08-01 | 825 | 830 | 823 | 830 | 4,800 | 830 |
| 2008-07-31 | 840 | 840 | 829 | 829 | 2,900 | 829 |
| 2008-07-30 | 835 | 845 | 835 | 840 | 3,600 | 840 |
| 2008-07-29 | 830 | 830 | 825 | 825 | 1,400 | 825 |
| 2008-07-28 | 834 | 834 | 827 | 827 | 1,300 | 827 |
| 2008-07-25 | 837 | 837 | 823 | 830 | 13,500 | 830 |
| 2008-07-24 | 815 | 840 | 815 | 815 | 69,300 | 815 |
| 2008-07-23 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2008-07-22 | 800 | 810 | 800 | 810 | 15,600 | 810 |
| 2008-07-18 | 783 | 801 | 761 | 800 | 9,500 | 800 |
| 2008-07-17 | 791 | 809 | 791 | 800 | 6,000 | 800 |
| 2008-07-16 | 750 | 777 | 750 | 770 | 5,200 | 770 |
| 2008-07-15 | 771 | 771 | 755 | 769 | 2,000 | 769 |
| 2008-07-14 | 770 | 772 | 770 | 771 | 1,600 | 771 |
| 2008-07-11 | 780 | 780 | 775 | 775 | 600 | 775 |
| 2008-07-10 | 765 | 784 | 765 | 780 | 6,000 | 780 |
| 2008-07-09 | 840 | 840 | 795 | 795 | 8,800 | 795 |
| 2008-07-08 | 814 | 815 | 796 | 800 | 8,300 | 800 |
| 2008-07-07 | 802 | 820 | 795 | 820 | 3,000 | 820 |
| 2008-07-04 | 800 | 803 | 796 | 803 | 6,400 | 803 |
| 2008-07-03 | 789 | 815 | 785 | 785 | 8,300 | 785 |
| 2008-07-02 | 809 | 850 | 805 | 819 | 13,600 | 819 |
| 2008-07-01 | 793 | 800 | 783 | 785 | 3,600 | 785 |
| 2008-06-30 | 802 | 802 | 768 | 792 | 6,200 | 792 |
| 2008-06-27 | 801 | 820 | 797 | 802 | 5,600 | 802 |
| 2008-06-26 | 842 | 851 | 812 | 851 | 7,200 | 851 |
| 2008-06-25 | 891 | 891 | 840 | 860 | 18,100 | 860 |
| 2008-06-24 | 825 | 895 | 825 | 881 | 52,700 | 881 |
| 2008-06-23 | 760 | 869 | 760 | 825 | 72,400 | 825 |
| 2008-06-20 | 760 | 769 | 759 | 769 | 9,100 | 769 |
| 2008-06-19 | 784 | 784 | 774 | 777 | 3,400 | 777 |
| 2008-06-18 | 780 | 800 | 762 | 787 | 13,800 | 787 |
| 2008-06-17 | 797 | 797 | 761 | 771 | 1,500 | 771 |
| 2008-06-16 | 771 | 807 | 771 | 807 | 7,300 | 807 |
| 2008-06-13 | 767 | 770 | 753 | 770 | 3,400 | 770 |
| 2008-06-12 | 780 | 780 | 762 | 770 | 4,000 | 770 |
| 2008-06-11 | 835 | 838 | 762 | 800 | 8,000 | 800 |
| 2008-06-10 | 750 | 840 | 750 | 816 | 15,600 | 816 |
| 2008-06-09 | 750 | 750 | 732 | 741 | 900 | 741 |
| 2008-06-06 | 769 | 769 | 758 | 758 | 800 | 758 |
| 2008-06-05 | 775 | 775 | 758 | 759 | 3,400 | 759 |
| 2008-06-04 | 748 | 758 | 747 | 758 | 2,500 | 758 |
| 2008-06-03 | 755 | 756 | 749 | 756 | 4,100 | 756 |
| 2008-06-02 | 730 | 748 | 720 | 748 | 3,000 | 748 |
| 2008-05-30 | 707 | 713 | 707 | 710 | 2,300 | 710 |
| 2008-05-29 | 720 | 723 | 715 | 715 | 10,800 | 715 |
| 2008-05-28 | 713 | 715 | 710 | 715 | 7,500 | 715 |
| 2008-05-27 | 731 | 732 | 705 | 732 | 6,200 | 732 |
| 2008-05-26 | 739 | 739 | 703 | 725 | 2,600 | 725 |
| 2008-05-23 | 725 | 745 | 720 | 739 | 3,500 | 739 |
| 2008-05-22 | 725 | 753 | 705 | 735 | 11,400 | 735 |
| 2008-05-21 | 755 | 755 | 725 | 726 | 5,700 | 726 |
| 2008-05-20 | 748 | 755 | 721 | 745 | 7,600 | 745 |
| 2008-05-19 | 760 | 760 | 740 | 748 | 59,400 | 748 |
| 2008-05-16 | 871 | 871 | 835 | 840 | 6,300 | 840 |
| 2008-05-15 | 840 | 868 | 840 | 861 | 13,700 | 861 |
| 2008-05-14 | 816 | 830 | 815 | 830 | 5,300 | 830 |
| 2008-05-13 | 815 | 835 | 815 | 825 | 10,100 | 825 |
| 2008-05-12 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2008-05-09 | 815 | 820 | 802 | 802 | 4,100 | 802 |
| 2008-05-08 | 809 | 815 | 809 | 811 | 2,200 | 811 |
| 2008-05-07 | 803 | 811 | 791 | 811 | 1,000 | 811 |
| 2008-05-02 | 804 | 810 | 803 | 803 | 3,300 | 803 |
| 2008-05-01 | 810 | 810 | 803 | 803 | 1,300 | 803 |
| 2008-04-30 | 801 | 812 | 800 | 812 | 2,500 | 812 |
| 2008-04-28 | 820 | 820 | 806 | 806 | 1,300 | 806 |
| 2008-04-25 | 810 | 815 | 800 | 815 | 7,000 | 815 |
| 2008-04-24 | 802 | 805 | 790 | 800 | 12,200 | 800 |
| 2008-04-23 | 786 | 805 | 786 | 792 | 4,800 | 792 |
| 2008-04-22 | 786 | 795 | 786 | 792 | 3,500 | 792 |
| 2008-04-21 | 770 | 790 | 770 | 785 | 4,800 | 785 |
| 2008-04-18 | 785 | 785 | 746 | 770 | 11,700 | 770 |
| 2008-04-17 | 800 | 800 | 755 | 790 | 10,300 | 790 |
| 2008-04-16 | 803 | 803 | 770 | 799 | 27,500 | 799 |
| 2008-04-15 | 710 | 710 | 703 | 703 | 600 | 703 |
| 2008-04-14 | 720 | 720 | 701 | 720 | 600 | 720 |
| 2008-04-11 | 720 | 720 | 700 | 720 | 2,100 | 720 |
| 2008-04-09 | 730 | 730 | 704 | 704 | 300 | 704 |
| 2008-04-08 | 720 | 720 | 712 | 712 | 1,600 | 712 |
| 2008-04-07 | 770 | 770 | 731 | 750 | 3,000 | 750 |
| 2008-04-04 | 750 | 752 | 750 | 750 | 1,300 | 750 |
| 2008-04-03 | 731 | 750 | 731 | 750 | 5,900 | 750 |
| 2008-04-02 | 718 | 730 | 718 | 730 | 2,100 | 730 |
| 2008-04-01 | 718 | 720 | 710 | 718 | 2,400 | 718 |
| 2008-03-31 | 710 | 710 | 710 | 710 | 700 | 710 |
| 2008-03-28 | 701 | 705 | 701 | 705 | 900 | 705 |
| 2008-03-27 | 730 | 730 | 729 | 729 | 900 | 729 |
| 2008-03-26 | 681 | 700 | 681 | 700 | 200 | 700 |
| 2008-03-25 | 710 | 710 | 681 | 681 | 2,300 | 681 |
| 2008-03-24 | 700 | 705 | 694 | 705 | 3,700 | 705 |
| 2008-03-21 | 710 | 720 | 710 | 711 | 1,300 | 711 |
| 2008-03-19 | 734 | 734 | 702 | 702 | 900 | 702 |
| 2008-03-18 | 673 | 674 | 673 | 674 | 1,200 | 674 |
| 2008-03-17 | 641 | 680 | 641 | 643 | 4,900 | 643 |
| 2008-03-14 | 722 | 734 | 722 | 734 | 2,300 | 734 |
| 2008-03-12 | 740 | 760 | 718 | 747 | 7,600 | 747 |
| 2008-03-11 | 761 | 761 | 750 | 750 | 700 | 750 |
| 2008-03-10 | 765 | 765 | 737 | 751 | 4,800 | 751 |
| 2008-03-07 | 750 | 790 | 750 | 790 | 8,600 | 790 |
| 2008-03-06 | 815 | 815 | 780 | 800 | 13,500 | 800 |
| 2008-03-05 | 804 | 814 | 804 | 804 | 400 | 804 |
| 2008-03-04 | 826 | 829 | 791 | 814 | 6,500 | 814 |
| 2008-03-03 | 790 | 840 | 780 | 816 | 14,200 | 816 |
| 2008-02-29 | 790 | 851 | 789 | 840 | 66,500 | 840 |
| 2008-02-28 | 700 | 790 | 700 | 790 | 15,100 | 790 |
| 2008-02-27 | 705 | 718 | 680 | 690 | 5,200 | 690 |
| 2008-02-26 | 700 | 700 | 699 | 700 | 1,600 | 700 |
| 2008-02-25 | 689 | 699 | 688 | 699 | 5,000 | 699 |
| 2008-02-22 | 679 | 685 | 678 | 685 | 1,600 | 685 |
| 2008-02-21 | 708 | 708 | 673 | 689 | 4,900 | 689 |
| 2008-02-20 | 675 | 695 | 666 | 693 | 11,700 | 693 |
| 2008-02-19 | 639 | 657 | 630 | 655 | 6,500 | 655 |
| 2008-02-18 | 579 | 620 | 579 | 620 | 3,100 | 620 |
| 2008-02-15 | 570 | 594 | 570 | 571 | 600 | 571 |
| 2008-02-14 | 581 | 581 | 565 | 568 | 800 | 568 |
| 2008-02-13 | 590 | 598 | 567 | 576 | 1,700 | 576 |
| 2008-02-12 | 599 | 600 | 599 | 600 | 200 | 600 |
| 2008-02-08 | 586 | 591 | 586 | 591 | 300 | 591 |
| 2008-02-07 | 608 | 608 | 608 | 608 | 400 | 608 |
| 2008-02-06 | 615 | 615 | 615 | 615 | 1,600 | 615 |
| 2008-02-05 | 578 | 595 | 577 | 595 | 1,300 | 595 |
| 2008-02-04 | 610 | 610 | 566 | 598 | 800 | 598 |
| 2008-02-01 | 600 | 606 | 600 | 606 | 2,900 | 606 |
| 2008-01-30 | 615 | 615 | 576 | 606 | 800 | 606 |
| 2008-01-29 | 609 | 615 | 585 | 609 | 1,400 | 609 |
| 2008-01-28 | 600 | 609 | 600 | 608 | 400 | 608 |
| 2008-01-25 | 590 | 594 | 590 | 590 | 1,300 | 590 |
| 2008-01-24 | 555 | 575 | 555 | 564 | 1,200 | 564 |
| 2008-01-23 | 544 | 559 | 544 | 559 | 1,200 | 559 |
| 2008-01-22 | 530 | 544 | 520 | 544 | 3,300 | 544 |
| 2008-01-21 | 540 | 541 | 533 | 533 | 2,100 | 533 |
| 2008-01-18 | 528 | 580 | 528 | 579 | 4,500 | 579 |
| 2008-01-17 | 548 | 550 | 521 | 539 | 5,300 | 539 |
| 2008-01-16 | 522 | 569 | 522 | 548 | 6,300 | 548 |
| 2008-01-15 | 605 | 623 | 585 | 595 | 21,700 | 595 |
| 2008-01-11 | 620 | 622 | 603 | 622 | 1,000 | 622 |
| 2008-01-10 | 620 | 620 | 610 | 618 | 3,400 | 618 |
| 2008-01-09 | 620 | 623 | 611 | 619 | 1,000 | 619 |
| 2008-01-08 | 614 | 630 | 613 | 624 | 3,300 | 624 |
| 2008-01-07 | 597 | 615 | 597 | 615 | 500 | 615 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
