6384 (株)昭和真空の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	490	490	468	474	3,300	474
2010-12-29	470	475	466	475	2,000	475
2010-12-28	470	475	470	475	500	475
2010-12-27	481	481	470	470	4,000	470
2010-12-24	474	479	471	478	4,900	478
2010-12-22	476	484	475	475	5,800	475
2010-12-21	475	478	475	476	2,600	476
2010-12-20	472	480	471	480	4,900	480
2010-12-17	480	484	474	474	3,400	474
2010-12-16	480	483	472	480	12,600	480
2010-12-15	485	493	485	485	11,200	485
2010-12-14	476	489	471	485	14,700	485
2010-12-13	470	478	469	474	6,900	474
2010-12-10	473	479	473	473	2,900	473
2010-12-09	479	480	469	469	6,300	469
2010-12-08	484	484	468	476	12,700	476
2010-12-07	459	469	453	469	6,500	469
2010-12-06	460	463	453	459	3,500	459
2010-12-03	453	462	453	455	8,300	455
2010-12-02	459	462	453	453	9,100	453
2010-12-01	445	450	442	450	4,500	450
2010-11-30	453	460	442	450	7,900	450
2010-11-29	438	451	435	451	16,100	451
2010-11-26	448	450	424	427	16,800	427
2010-11-25	446	450	440	440	8,100	440
2010-11-24	445	445	440	440	6,100	440
2010-11-22	456	456	444	447	23,600	447
2010-11-19	434	444	434	444	13,000	444
2010-11-18	420	432	420	423	13,300	423
2010-11-17	416	420	415	418	3,100	418
2010-11-16	420	420	417	417	9,700	417
2010-11-15	422	422	418	418	12,500	418
2010-11-12	430	430	419	422	26,500	422
2010-11-11	422	428	417	421	14,400	421
2010-11-10	420	422	415	420	18,300	420
2010-11-09	420	420	418	419	12,800	419
2010-11-08	423	425	420	420	11,600	420
2010-11-05	416	425	416	420	7,700	420
2010-11-04	420	421	412	421	3,500	421
2010-11-02	421	421	412	412	3,100	412
2010-11-01	429	429	421	421	800	421
2010-10-29	431	431	420	421	23,900	421
2010-10-28	436	436	436	436	100	436
2010-10-27	442	443	431	437	2,600	437
2010-10-26	433	437	432	433	2,500	433
2010-10-25	438	438	433	433	200	433
2010-10-22	439	443	439	441	1,200	441
2010-10-21	439	439	430	430	1,900	430
2010-10-20	430	433	430	433	900	433
2010-10-19	439	439	439	439	700	439
2010-10-18	431	439	430	439	500	439
2010-10-15	439	439	439	439	900	439
2010-10-14	440	440	434	439	3,600	439
2010-10-12	447	455	441	444	800	444
2010-10-08	448	448	446	448	400	448
2010-10-07	446	448	446	448	3,900	448
2010-10-06	448	448	448	448	1,600	448
2010-10-05	448	450	433	449	8,200	449
2010-10-04	454	455	453	453	1,600	453
2010-10-01	462	462	459	459	500	459
2010-09-30	460	461	460	461	1,100	461
2010-09-29	453	459	453	455	1,200	455
2010-09-28	452	464	451	464	1,800	464
2010-09-27	475	475	452	452	6,600	452
2010-09-24	470	470	465	468	6,900	468
2010-09-22	465	472	465	472	15,700	472
2010-09-21	469	472	469	469	13,000	469
2010-09-17	468	470	452	458	4,100	458
2010-09-16	470	470	465	468	2,200	468
2010-09-15	450	470	450	470	2,500	470
2010-09-14	451	460	450	450	4,300	450
2010-09-13	460	460	460	460	200	460
2010-09-10	454	470	454	470	2,000	470
2010-09-09	460	470	450	470	2,200	470
2010-09-08	452	465	452	465	1,400	465
2010-09-07	468	468	468	468	1,400	468
2010-09-06	470	477	470	477	2,500	477
2010-09-03	453	460	453	460	2,900	460
2010-09-02	460	465	453	453	1,600	453
2010-09-01	441	469	440	469	2,600	469
2010-08-31	458	460	445	445	3,000	445
2010-08-30	462	462	450	450	7,100	450
2010-08-27	459	459	444	450	14,300	450
2010-08-26	473	473	453	460	4,200	460
2010-08-25	476	476	456	460	3,200	460
2010-08-24	481	485	480	485	2,500	485
2010-08-23	495	500	482	488	2,500	488
2010-08-19	495	497	495	497	1,100	497
2010-08-18	489	517	488	495	10,400	495
2010-08-17	488	510	488	490	2,300	490
2010-08-16	511	522	482	493	6,600	493
2010-08-13	493	527	493	527	2,100	527
2010-08-12	513	513	496	497	3,400	497
2010-08-11	530	530	518	518	3,800	518
2010-08-10	545	548	525	545	2,400	545
2010-08-09	520	525	520	525	1,000	525
2010-08-06	521	523	519	520	2,700	520
2010-08-05	543	543	530	530	500	530
2010-08-04	543	543	521	543	1,700	543
2010-08-03	538	543	538	543	200	543
2010-08-02	542	543	535	543	900	543
2010-07-30	540	540	540	540	100	540
2010-07-29	539	546	538	542	2,300	542
2010-07-28	536	550	536	550	3,300	550
2010-07-27	535	545	530	545	2,700	545
2010-07-26	539	539	530	530	500	530
2010-07-23	503	530	503	530	700	530
2010-07-22	506	517	505	507	5,800	507
2010-07-21	505	506	505	506	200	506
2010-07-20	503	515	502	502	4,600	502
2010-07-16	536	536	511	513	7,000	513
2010-07-15	546	548	537	537	400	537
2010-07-14	540	550	540	545	3,700	545
2010-07-13	537	539	537	537	3,900	537
2010-07-12	536	542	535	539	6,500	539
2010-07-09	557	569	550	550	8,000	550
2010-07-08	566	569	566	566	1,200	566
2010-07-07	576	576	541	541	8,800	541
2010-07-06	545	545	540	542	3,200	542
2010-07-05	548	548	543	548	6,600	548
2010-07-02	541	555	541	554	2,100	554
2010-07-01	560	560	546	552	1,200	552
2010-06-30	567	570	535	570	5,300	570
2010-06-29	598	598	571	575	2,900	575
2010-06-28	586	588	571	588	1,400	588
2010-06-25	600	600	580	594	2,600	594
2010-06-24	604	604	580	600	6,900	600
2010-06-23	620	620	606	610	4,100	610
2010-06-22	625	635	621	625	1,500	625
2010-06-21	641	645	626	635	7,300	635
2010-06-18	655	655	645	646	4,900	646
2010-06-17	664	665	641	665	5,500	665
2010-06-16	664	690	655	669	22,900	669
2010-06-15	660	660	650	650	6,100	650
2010-06-14	655	725	645	657	35,500	657
2010-06-11	630	645	622	645	12,400	645
2010-06-10	620	620	610	619	5,000	619
2010-06-09	600	618	600	600	13,700	600
2010-06-08	600	604	600	604	8,400	604
2010-06-07	593	611	581	600	23,500	600
2010-06-04	590	620	586	618	18,200	618
2010-06-03	571	590	571	580	10,100	580
2010-06-02	579	579	573	573	12,500	573
2010-06-01	574	590	574	584	7,300	584
2010-05-31	570	580	563	570	8,800	570
2010-05-28	570	575	555	569	11,300	569
2010-05-27	560	560	548	559	6,100	559
2010-05-26	568	568	550	550	12,600	550
2010-05-25	570	579	540	540	13,600	540
2010-05-24	550	555	546	550	14,900	550
2010-05-21	518	560	508	550	12,100	550
2010-05-20	545	600	538	546	36,000	546
2010-05-19	540	558	536	540	10,200	540
2010-05-18	590	593	552	558	9,200	558
2010-05-17	617	617	582	598	18,500	598
2010-05-14	650	650	610	628	23,100	628
2010-05-13	659	675	652	670	5,100	670
2010-05-12	631	655	631	649	5,700	649
2010-05-11	678	680	632	633	10,900	633
2010-05-10	667	689	663	678	4,400	678
2010-05-07	675	675	660	667	21,800	667
2010-05-06	693	698	677	677	1,500	677
2010-04-30	702	702	677	697	4,300	697
2010-04-28	687	710	671	696	13,900	696
2010-04-27	690	710	684	702	31,100	702
2010-04-26	634	680	634	670	16,400	670
2010-04-23	610	635	610	625	12,700	625
2010-04-22	615	620	594	600	3,100	600
2010-04-21	603	606	592	595	3,200	595
2010-04-20	606	606	590	595	5,800	595
2010-04-19	622	622	600	605	5,400	605
2010-04-16	603	623	603	623	9,800	623
2010-04-15	589	620	581	603	17,000	603
2010-04-14	584	590	576	576	5,100	576
2010-04-13	585	586	580	584	6,500	584
2010-04-12	579	585	566	567	10,200	567
2010-04-09	556	569	556	560	6,000	560
2010-04-08	569	571	560	560	4,100	560
2010-04-07	560	574	560	570	7,100	570
2010-04-06	581	581	572	574	1,200	574
2010-04-05	585	585	582	582	2,200	582
2010-04-02	579	588	577	581	5,000	581
2010-04-01	590	590	579	579	2,400	579
2010-03-31	590	590	570	587	13,700	587
2010-03-30	555	577	555	572	4,100	572
2010-03-29	550	552	548	549	6,600	549
2010-03-26	557	557	543	547	13,900	547
2010-03-25	559	559	545	550	12,300	550
2010-03-24	547	551	544	551	23,300	551
2010-03-23	550	555	545	547	7,900	547
2010-03-19	565	567	550	550	8,600	550
2010-03-18	557	558	550	550	4,800	550
2010-03-17	542	542	535	540	11,900	540
2010-03-16	541	545	537	537	6,200	537
2010-03-15	540	550	534	534	10,600	534
2010-03-12	537	540	535	535	3,200	535
2010-03-11	545	548	541	541	4,100	541
2010-03-10	553	553	553	553	200	553
2010-03-09	560	563	553	553	1,900	553
2010-03-08	567	567	550	550	700	550
2010-03-05	548	548	548	548	500	548
2010-03-04	537	540	535	540	6,900	540
2010-03-03	548	548	545	545	2,400	545
2010-03-02	548	550	548	548	400	548
2010-03-01	540	550	540	540	4,300	540
2010-02-26	560	560	550	551	1,900	551
2010-02-25	540	540	540	540	1,300	540
2010-02-24	545	545	541	541	400	541
2010-02-23	545	545	545	545	1,400	545
2010-02-22	560	560	530	545	6,800	545
2010-02-19	550	553	546	550	1,800	550
2010-02-18	540	552	540	550	1,000	550
2010-02-17	538	540	537	538	2,600	538
2010-02-16	540	548	540	548	2,300	548
2010-02-15	553	553	540	540	11,000	540
2010-02-12	543	550	543	544	1,800	544
2010-02-10	545	545	545	545	300	545
2010-02-09	545	550	545	550	2,500	550
2010-02-08	550	550	550	550	200	550
2010-02-05	554	555	553	553	2,300	553
2010-02-04	550	565	550	565	2,300	565
2010-02-03	550	560	550	560	1,900	560
2010-02-02	550	550	550	550	1,400	550
2010-02-01	552	553	540	550	3,100	550
2010-01-29	554	556	552	552	3,700	552
2010-01-28	554	554	554	554	600	554
2010-01-27	560	560	554	554	3,200	554
2010-01-26	553	560	553	560	1,600	560
2010-01-25	560	570	560	568	2,800	568
2010-01-22	566	570	565	565	1,200	565
2010-01-21	568	571	568	571	1,100	571
2010-01-20	573	573	573	573	100	573
2010-01-19	561	581	561	581	300	581
2010-01-18	567	570	556	556	4,500	556
2010-01-15	560	574	560	565	2,100	565
2010-01-14	556	557	556	556	1,400	556
2010-01-12	550	574	550	574	4,900	574
2010-01-08	550	550	550	550	600	550
2010-01-07	550	550	545	545	700	545
2010-01-06	549	549	549	549	1,100	549
2010-01-05	550	550	550	550	200	550
2010-01-04	550	550	550	550	300	550

分割・併合履歴： [2001-03-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6384 (株)昭和真空 の時系列データ [2010年度]

6384 (株)昭和真空の時系列データ [2010年度]