6384 (株)昭和真空 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 546 | 557 | 546 | 550 | 1,600 | 550 |
| 2009-12-29 | 546 | 575 | 541 | 575 | 3,500 | 575 |
| 2009-12-28 | 550 | 565 | 550 | 565 | 2,000 | 565 |
| 2009-12-25 | 550 | 550 | 541 | 550 | 2,900 | 550 |
| 2009-12-24 | 550 | 553 | 540 | 553 | 3,700 | 553 |
| 2009-12-22 | 555 | 555 | 550 | 550 | 2,900 | 550 |
| 2009-12-21 | 545 | 558 | 530 | 555 | 3,200 | 555 |
| 2009-12-18 | 560 | 560 | 550 | 559 | 2,300 | 559 |
| 2009-12-17 | 535 | 550 | 535 | 545 | 3,500 | 545 |
| 2009-12-16 | 549 | 549 | 535 | 535 | 400 | 535 |
| 2009-12-15 | 535 | 540 | 535 | 540 | 2,300 | 540 |
| 2009-12-14 | 535 | 540 | 535 | 540 | 4,000 | 540 |
| 2009-12-11 | 540 | 540 | 540 | 540 | 1,700 | 540 |
| 2009-12-10 | 560 | 560 | 530 | 550 | 1,900 | 550 |
| 2009-12-09 | 580 | 580 | 560 | 560 | 3,600 | 560 |
| 2009-12-08 | 560 | 570 | 560 | 570 | 900 | 570 |
| 2009-12-07 | 560 | 562 | 559 | 562 | 2,100 | 562 |
| 2009-12-04 | 545 | 560 | 545 | 560 | 1,500 | 560 |
| 2009-12-03 | 524 | 539 | 520 | 539 | 2,100 | 539 |
| 2009-12-02 | 515 | 520 | 515 | 520 | 2,800 | 520 |
| 2009-12-01 | 515 | 515 | 500 | 510 | 12,200 | 510 |
| 2009-11-30 | 510 | 515 | 508 | 508 | 3,700 | 508 |
| 2009-11-27 | 499 | 499 | 499 | 499 | 3,200 | 499 |
| 2009-11-26 | 480 | 495 | 480 | 490 | 1,900 | 490 |
| 2009-11-25 | 455 | 480 | 455 | 480 | 1,100 | 480 |
| 2009-11-24 | 465 | 470 | 465 | 470 | 300 | 470 |
| 2009-11-20 | 451 | 470 | 451 | 470 | 4,100 | 470 |
| 2009-11-19 | 453 | 462 | 451 | 451 | 2,900 | 451 |
| 2009-11-18 | 461 | 465 | 450 | 451 | 11,300 | 451 |
| 2009-11-17 | 483 | 483 | 476 | 481 | 2,200 | 481 |
| 2009-11-16 | 484 | 484 | 465 | 470 | 1,300 | 470 |
| 2009-11-13 | 490 | 490 | 475 | 475 | 9,600 | 475 |
| 2009-11-12 | 509 | 509 | 491 | 494 | 2,300 | 494 |
| 2009-11-11 | 511 | 512 | 499 | 499 | 11,600 | 499 |
| 2009-11-10 | 530 | 546 | 514 | 514 | 5,500 | 514 |
| 2009-11-09 | 530 | 530 | 511 | 530 | 3,200 | 530 |
| 2009-11-06 | 540 | 540 | 532 | 533 | 1,200 | 533 |
| 2009-11-05 | 545 | 545 | 540 | 540 | 1,500 | 540 |
| 2009-11-04 | 556 | 556 | 548 | 550 | 3,700 | 550 |
| 2009-11-02 | 555 | 561 | 554 | 561 | 1,700 | 561 |
| 2009-10-30 | 564 | 564 | 560 | 563 | 1,200 | 563 |
| 2009-10-29 | 570 | 570 | 563 | 570 | 2,400 | 570 |
| 2009-10-28 | 583 | 584 | 575 | 575 | 2,100 | 575 |
| 2009-10-27 | 617 | 617 | 583 | 583 | 1,500 | 583 |
| 2009-10-26 | 600 | 600 | 587 | 597 | 400 | 597 |
| 2009-10-23 | 600 | 600 | 595 | 600 | 400 | 600 |
| 2009-10-22 | 583 | 583 | 582 | 583 | 3,100 | 583 |
| 2009-10-21 | 591 | 591 | 582 | 582 | 3,400 | 582 |
| 2009-10-20 | 580 | 586 | 580 | 585 | 1,400 | 585 |
| 2009-10-19 | 570 | 580 | 563 | 580 | 1,900 | 580 |
| 2009-10-16 | 586 | 586 | 580 | 580 | 1,000 | 580 |
| 2009-10-15 | 593 | 593 | 589 | 589 | 200 | 589 |
| 2009-10-14 | 585 | 597 | 585 | 589 | 3,400 | 589 |
| 2009-10-13 | 595 | 615 | 595 | 615 | 1,300 | 615 |
| 2009-10-09 | 602 | 615 | 592 | 615 | 2,900 | 615 |
| 2009-10-08 | 608 | 621 | 605 | 621 | 4,400 | 621 |
| 2009-10-07 | 590 | 610 | 590 | 600 | 1,000 | 600 |
| 2009-10-06 | 590 | 590 | 570 | 590 | 1,800 | 590 |
| 2009-10-05 | 595 | 595 | 572 | 590 | 1,500 | 590 |
| 2009-10-02 | 585 | 590 | 568 | 568 | 4,700 | 568 |
| 2009-10-01 | 598 | 600 | 581 | 597 | 5,200 | 597 |
| 2009-09-30 | 611 | 611 | 599 | 608 | 5,200 | 608 |
| 2009-09-29 | 615 | 623 | 610 | 615 | 4,000 | 615 |
| 2009-09-28 | 645 | 645 | 602 | 645 | 4,400 | 645 |
| 2009-09-25 | 686 | 686 | 633 | 672 | 2,300 | 672 |
| 2009-09-24 | 662 | 678 | 650 | 668 | 32,100 | 668 |
| 2009-09-18 | 664 | 667 | 653 | 667 | 14,600 | 667 |
| 2009-09-17 | 642 | 657 | 642 | 657 | 22,900 | 657 |
| 2009-09-16 | 634 | 642 | 630 | 641 | 8,200 | 641 |
| 2009-09-15 | 638 | 648 | 620 | 634 | 12,600 | 634 |
| 2009-09-14 | 630 | 650 | 630 | 648 | 20,200 | 648 |
| 2009-09-11 | 642 | 643 | 625 | 640 | 8,000 | 640 |
| 2009-09-10 | 635 | 646 | 635 | 642 | 20,000 | 642 |
| 2009-09-09 | 614 | 635 | 614 | 634 | 29,900 | 634 |
| 2009-09-08 | 598 | 618 | 594 | 614 | 43,000 | 614 |
| 2009-09-07 | 594 | 600 | 576 | 589 | 42,900 | 589 |
| 2009-09-04 | 600 | 600 | 600 | 600 | 1,300 | 600 |
| 2009-09-03 | 596 | 600 | 590 | 600 | 1,500 | 600 |
| 2009-09-02 | 592 | 601 | 590 | 601 | 3,500 | 601 |
| 2009-09-01 | 601 | 603 | 600 | 602 | 4,700 | 602 |
| 2009-08-31 | 625 | 625 | 586 | 592 | 38,100 | 592 |
| 2009-08-28 | 640 | 640 | 615 | 615 | 24,400 | 615 |
| 2009-08-27 | 639 | 641 | 630 | 635 | 16,900 | 635 |
| 2009-08-26 | 627 | 635 | 626 | 626 | 6,300 | 626 |
| 2009-08-25 | 625 | 635 | 623 | 635 | 5,800 | 635 |
| 2009-08-24 | 640 | 640 | 635 | 640 | 2,500 | 640 |
| 2009-08-21 | 630 | 630 | 620 | 625 | 1,100 | 625 |
| 2009-08-20 | 627 | 639 | 625 | 638 | 2,100 | 638 |
| 2009-08-19 | 630 | 635 | 625 | 625 | 8,300 | 625 |
| 2009-08-18 | 616 | 636 | 615 | 625 | 3,000 | 625 |
| 2009-08-17 | 655 | 655 | 635 | 640 | 5,800 | 640 |
| 2009-08-14 | 655 | 655 | 655 | 655 | 2,200 | 655 |
| 2009-08-13 | 645 | 650 | 645 | 646 | 1,100 | 646 |
| 2009-08-12 | 644 | 650 | 644 | 650 | 1,700 | 650 |
| 2009-08-11 | 649 | 649 | 645 | 645 | 2,400 | 645 |
| 2009-08-10 | 640 | 648 | 636 | 648 | 7,100 | 648 |
| 2009-08-07 | 640 | 650 | 640 | 641 | 10,300 | 641 |
| 2009-08-06 | 662 | 681 | 662 | 679 | 6,100 | 679 |
| 2009-08-05 | 684 | 684 | 671 | 671 | 900 | 671 |
| 2009-08-04 | 688 | 690 | 670 | 674 | 4,100 | 674 |
| 2009-08-03 | 693 | 693 | 656 | 671 | 8,500 | 671 |
| 2009-07-31 | 685 | 700 | 685 | 700 | 1,300 | 700 |
| 2009-07-30 | 705 | 705 | 695 | 695 | 1,600 | 695 |
| 2009-07-29 | 709 | 709 | 705 | 707 | 500 | 707 |
| 2009-07-28 | 711 | 711 | 710 | 710 | 300 | 710 |
| 2009-07-27 | 713 | 713 | 700 | 701 | 2,600 | 701 |
| 2009-07-24 | 693 | 700 | 681 | 698 | 1,800 | 698 |
| 2009-07-23 | 669 | 693 | 669 | 693 | 1,600 | 693 |
| 2009-07-22 | 690 | 690 | 675 | 676 | 700 | 676 |
| 2009-07-21 | 666 | 685 | 660 | 685 | 4,100 | 685 |
| 2009-07-17 | 670 | 676 | 670 | 676 | 200 | 676 |
| 2009-07-16 | 690 | 690 | 675 | 680 | 1,300 | 680 |
| 2009-07-15 | 680 | 689 | 670 | 689 | 1,000 | 689 |
| 2009-07-14 | 671 | 683 | 665 | 683 | 800 | 683 |
| 2009-07-13 | 702 | 709 | 650 | 668 | 8,000 | 668 |
| 2009-07-10 | 698 | 698 | 682 | 682 | 1,100 | 682 |
| 2009-07-09 | 681 | 700 | 680 | 698 | 1,100 | 698 |
| 2009-07-08 | 710 | 710 | 685 | 690 | 3,500 | 690 |
| 2009-07-07 | 719 | 740 | 715 | 738 | 1,800 | 738 |
| 2009-07-06 | 740 | 740 | 721 | 739 | 5,500 | 739 |
| 2009-07-03 | 736 | 740 | 725 | 740 | 1,500 | 740 |
| 2009-07-02 | 745 | 750 | 736 | 740 | 2,600 | 740 |
| 2009-07-01 | 745 | 745 | 742 | 742 | 2,500 | 742 |
| 2009-06-30 | 735 | 745 | 729 | 745 | 1,500 | 745 |
| 2009-06-29 | 738 | 751 | 735 | 745 | 1,800 | 745 |
| 2009-06-26 | 760 | 760 | 737 | 738 | 2,700 | 738 |
| 2009-06-25 | 745 | 755 | 745 | 750 | 2,500 | 750 |
| 2009-06-24 | 756 | 766 | 735 | 736 | 5,000 | 736 |
| 2009-06-23 | 690 | 729 | 690 | 726 | 15,500 | 726 |
| 2009-06-22 | 709 | 710 | 685 | 705 | 8,800 | 705 |
| 2009-06-19 | 709 | 710 | 695 | 700 | 2,800 | 700 |
| 2009-06-18 | 725 | 725 | 699 | 712 | 8,100 | 712 |
| 2009-06-17 | 702 | 727 | 702 | 715 | 9,800 | 715 |
| 2009-06-16 | 736 | 740 | 715 | 722 | 6,800 | 722 |
| 2009-06-15 | 759 | 759 | 741 | 744 | 7,100 | 744 |
| 2009-06-12 | 765 | 776 | 751 | 759 | 5,700 | 759 |
| 2009-06-11 | 729 | 750 | 729 | 750 | 10,300 | 750 |
| 2009-06-10 | 735 | 749 | 730 | 735 | 5,900 | 735 |
| 2009-06-09 | 750 | 750 | 735 | 749 | 19,400 | 749 |
| 2009-06-08 | 740 | 750 | 730 | 750 | 14,400 | 750 |
| 2009-06-05 | 719 | 730 | 708 | 730 | 8,200 | 730 |
| 2009-06-04 | 692 | 711 | 689 | 710 | 13,000 | 710 |
| 2009-06-03 | 699 | 703 | 670 | 692 | 13,600 | 692 |
| 2009-06-02 | 725 | 725 | 681 | 693 | 16,500 | 693 |
| 2009-06-01 | 631 | 728 | 631 | 705 | 33,000 | 705 |
| 2009-05-29 | 628 | 628 | 608 | 628 | 10,900 | 628 |
| 2009-05-28 | 612 | 612 | 607 | 608 | 1,400 | 608 |
| 2009-05-27 | 620 | 620 | 610 | 612 | 8,500 | 612 |
| 2009-05-26 | 600 | 600 | 593 | 600 | 6,500 | 600 |
| 2009-05-25 | 597 | 598 | 585 | 585 | 3,700 | 585 |
| 2009-05-22 | 581 | 585 | 581 | 585 | 4,500 | 585 |
| 2009-05-21 | 584 | 584 | 580 | 584 | 1,800 | 584 |
| 2009-05-20 | 585 | 585 | 570 | 584 | 1,400 | 584 |
| 2009-05-19 | 597 | 597 | 560 | 586 | 3,100 | 586 |
| 2009-05-18 | 583 | 590 | 581 | 581 | 1,500 | 581 |
| 2009-05-15 | 591 | 600 | 581 | 581 | 1,900 | 581 |
| 2009-05-14 | 580 | 580 | 575 | 575 | 4,900 | 575 |
| 2009-05-13 | 599 | 599 | 580 | 598 | 4,600 | 598 |
| 2009-05-12 | 586 | 590 | 571 | 590 | 11,500 | 590 |
| 2009-05-11 | 600 | 600 | 585 | 585 | 6,500 | 585 |
| 2009-05-08 | 598 | 598 | 585 | 586 | 6,500 | 586 |
| 2009-05-07 | 571 | 597 | 570 | 592 | 4,000 | 592 |
| 2009-05-01 | 574 | 580 | 560 | 565 | 3,900 | 565 |
| 2009-04-30 | 541 | 574 | 541 | 574 | 3,500 | 574 |
| 2009-04-28 | 561 | 574 | 550 | 550 | 5,900 | 550 |
| 2009-04-27 | 579 | 585 | 564 | 564 | 3,700 | 564 |
| 2009-04-24 | 579 | 579 | 563 | 577 | 1,400 | 577 |
| 2009-04-23 | 562 | 569 | 555 | 569 | 8,500 | 569 |
| 2009-04-22 | 581 | 585 | 558 | 569 | 9,400 | 569 |
| 2009-04-21 | 568 | 571 | 554 | 571 | 11,800 | 571 |
| 2009-04-20 | 550 | 572 | 546 | 570 | 22,400 | 570 |
| 2009-04-17 | 540 | 545 | 520 | 545 | 3,300 | 545 |
| 2009-04-16 | 545 | 545 | 530 | 530 | 1,800 | 530 |
| 2009-04-15 | 530 | 531 | 530 | 530 | 1,500 | 530 |
| 2009-04-14 | 545 | 548 | 530 | 530 | 2,300 | 530 |
| 2009-04-13 | 535 | 548 | 535 | 545 | 1,300 | 545 |
| 2009-04-10 | 550 | 558 | 535 | 535 | 5,200 | 535 |
| 2009-04-09 | 545 | 550 | 532 | 532 | 4,700 | 532 |
| 2009-04-08 | 538 | 538 | 535 | 535 | 1,100 | 535 |
| 2009-04-07 | 560 | 560 | 540 | 540 | 3,100 | 540 |
| 2009-04-06 | 563 | 563 | 549 | 549 | 8,100 | 549 |
| 2009-04-03 | 552 | 554 | 545 | 553 | 5,900 | 553 |
| 2009-04-02 | 535 | 550 | 535 | 542 | 5,600 | 542 |
| 2009-04-01 | 550 | 555 | 531 | 540 | 7,700 | 540 |
| 2009-03-31 | 535 | 550 | 531 | 549 | 3,900 | 549 |
| 2009-03-30 | 535 | 560 | 535 | 536 | 6,700 | 536 |
| 2009-03-27 | 523 | 550 | 521 | 521 | 5,700 | 521 |
| 2009-03-26 | 500 | 505 | 500 | 505 | 200 | 505 |
| 2009-03-25 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2009-03-24 | 505 | 505 | 505 | 505 | 1,100 | 505 |
| 2009-03-23 | 491 | 501 | 488 | 495 | 2,900 | 495 |
| 2009-03-19 | 491 | 491 | 491 | 491 | 1,600 | 491 |
| 2009-03-18 | 495 | 495 | 489 | 489 | 7,600 | 489 |
| 2009-03-17 | 485 | 491 | 477 | 490 | 1,800 | 490 |
| 2009-03-16 | 487 | 488 | 487 | 488 | 300 | 488 |
| 2009-03-13 | 489 | 489 | 475 | 488 | 1,900 | 488 |
| 2009-03-12 | 479 | 485 | 475 | 485 | 2,400 | 485 |
| 2009-03-11 | 480 | 490 | 480 | 490 | 3,800 | 490 |
| 2009-03-09 | 480 | 482 | 471 | 482 | 700 | 482 |
| 2009-03-06 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2009-03-05 | 481 | 481 | 480 | 480 | 700 | 480 |
| 2009-03-04 | 480 | 495 | 480 | 480 | 3,500 | 480 |
| 2009-02-27 | 528 | 528 | 505 | 505 | 3,100 | 505 |
| 2009-02-26 | 500 | 500 | 485 | 500 | 2,600 | 500 |
| 2009-02-25 | 480 | 500 | 480 | 495 | 1,800 | 495 |
| 2009-02-24 | 466 | 476 | 466 | 476 | 1,200 | 476 |
| 2009-02-23 | 480 | 480 | 452 | 478 | 2,500 | 478 |
| 2009-02-20 | 480 | 480 | 480 | 480 | 1,700 | 480 |
| 2009-02-19 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-02-18 | 479 | 480 | 479 | 480 | 600 | 480 |
| 2009-02-17 | 497 | 498 | 497 | 497 | 600 | 497 |
| 2009-02-16 | 483 | 496 | 483 | 494 | 2,500 | 494 |
| 2009-02-13 | 490 | 499 | 481 | 499 | 1,200 | 499 |
| 2009-02-12 | 500 | 500 | 484 | 499 | 3,700 | 499 |
| 2009-02-10 | 500 | 504 | 500 | 504 | 1,700 | 504 |
| 2009-02-09 | 505 | 510 | 500 | 500 | 2,100 | 500 |
| 2009-02-06 | 505 | 508 | 505 | 508 | 200 | 508 |
| 2009-02-05 | 505 | 525 | 502 | 515 | 6,200 | 515 |
| 2009-02-03 | 496 | 500 | 495 | 495 | 900 | 495 |
| 2009-02-02 | 499 | 500 | 495 | 500 | 700 | 500 |
| 2009-01-30 | 495 | 504 | 495 | 504 | 1,300 | 504 |
| 2009-01-29 | 510 | 510 | 505 | 505 | 400 | 505 |
| 2009-01-28 | 494 | 505 | 494 | 505 | 900 | 505 |
| 2009-01-27 | 513 | 513 | 494 | 504 | 2,000 | 504 |
| 2009-01-26 | 498 | 498 | 488 | 498 | 400 | 498 |
| 2009-01-23 | 491 | 500 | 482 | 500 | 2,700 | 500 |
| 2009-01-22 | 501 | 501 | 501 | 501 | 500 | 501 |
| 2009-01-21 | 497 | 525 | 492 | 512 | 2,700 | 512 |
| 2009-01-20 | 508 | 527 | 508 | 525 | 2,500 | 525 |
| 2009-01-19 | 515 | 540 | 500 | 500 | 5,200 | 500 |
| 2009-01-16 | 500 | 511 | 500 | 510 | 1,000 | 510 |
| 2009-01-15 | 500 | 510 | 500 | 500 | 7,100 | 500 |
| 2009-01-14 | 484 | 508 | 470 | 508 | 7,700 | 508 |
| 2009-01-13 | 503 | 503 | 485 | 485 | 7,600 | 485 |
| 2009-01-09 | 535 | 549 | 535 | 535 | 1,300 | 535 |
| 2009-01-08 | 570 | 570 | 535 | 559 | 9,100 | 559 |
| 2009-01-07 | 589 | 589 | 579 | 580 | 6,300 | 580 |
| 2009-01-06 | 608 | 628 | 594 | 594 | 6,300 | 594 |
| 2009-01-05 | 569 | 602 | 569 | 600 | 8,500 | 600 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
