6384 (株)昭和真空の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	335	337	331	331	700	331
2011-12-29	330	350	330	335	1,500	335
2011-12-28	330	330	330	330	2,000	330
2011-12-27	345	345	334	334	1,900	334
2011-12-26	326	334	326	331	1,500	331
2011-12-22	330	334	330	334	4,200	334
2011-12-21	321	330	321	330	1,100	330
2011-12-20	317	320	317	320	500	320
2011-12-19	323	324	323	324	900	324
2011-12-16	345	345	325	325	1,000	325
2011-12-15	350	350	341	341	3,700	341
2011-12-14	350	351	350	350	700	350
2011-12-13	350	350	350	350	2,000	350
2011-12-12	350	350	350	350	1,500	350
2011-12-09	350	358	350	350	1,300	350
2011-12-08	350	350	350	350	600	350
2011-12-07	372	372	350	350	4,500	350
2011-12-06	341	346	341	345	3,500	345
2011-12-05	346	346	344	344	700	344
2011-12-02	322	338	322	332	2,900	332
2011-12-01	334	334	317	327	2,600	327
2011-11-30	320	334	320	333	1,800	333
2011-11-29	319	320	319	320	1,500	320
2011-11-28	309	309	309	309	100	309
2011-11-25	320	320	315	315	1,800	315
2011-11-24	310	310	310	310	300	310
2011-11-22	310	310	306	309	2,500	309
2011-11-21	319	319	314	314	1,200	314
2011-11-18	315	324	313	324	6,300	324
2011-11-17	315	316	315	316	2,700	316
2011-11-16	315	315	315	315	600	315
2011-11-15	315	327	315	327	600	327
2011-11-14	320	323	315	323	600	323
2011-11-11	315	320	315	320	3,500	320
2011-11-10	315	315	310	310	1,700	310
2011-11-09	315	315	315	315	1,000	315
2011-11-08	320	320	315	315	2,200	315
2011-11-07	321	321	320	320	400	320
2011-11-04	331	331	322	322	600	322
2011-11-02	333	333	333	333	400	333
2011-10-31	336	336	336	336	100	336
2011-10-28	335	337	327	336	2,300	336
2011-10-27	330	334	319	334	1,800	334
2011-10-26	322	326	322	326	400	326
2011-10-25	319	320	317	317	1,400	317
2011-10-24	318	319	316	317	1,600	317
2011-10-21	319	322	318	322	4,300	322
2011-10-20	317	324	317	318	1,300	318
2011-10-19	321	322	321	321	1,000	321
2011-10-18	330	333	321	321	3,700	321
2011-10-17	321	330	321	330	3,500	330
2011-10-14	344	344	344	344	1,100	344
2011-10-13	330	334	329	333	4,600	333
2011-10-12	333	333	322	329	700	329
2011-10-11	321	328	318	328	5,800	328
2011-10-07	320	320	320	320	1,000	320
2011-10-06	320	322	320	320	8,300	320
2011-10-05	335	335	321	321	2,100	321
2011-10-04	327	327	327	327	400	327
2011-10-03	346	346	342	343	3,000	343
2011-09-30	330	330	330	330	500	330
2011-09-29	330	338	330	338	1,400	338
2011-09-28	330	330	325	330	1,800	330
2011-09-27	331	331	321	331	2,600	331
2011-09-26	332	332	320	320	4,800	320
2011-09-22	336	343	324	329	7,800	329
2011-09-21	340	343	337	342	6,900	342
2011-09-20	339	350	339	339	12,800	339
2011-09-16	350	356	336	342	15,400	342
2011-09-15	370	375	346	356	15,400	356
2011-09-14	383	383	380	380	2,000	380
2011-09-13	380	388	380	385	1,600	385
2011-09-12	390	390	385	385	6,900	385
2011-09-09	393	393	392	393	1,400	393
2011-09-08	398	399	393	393	5,600	393
2011-09-07	397	400	395	396	2,400	396
2011-09-06	400	400	395	400	5,900	400
2011-09-05	407	407	400	400	8,000	400
2011-09-02	417	419	411	416	3,400	416
2011-09-01	446	446	430	430	13,500	430
2011-08-31	420	463	416	446	22,500	446
2011-08-30	406	410	405	407	28,000	407
2011-08-29	400	406	395	406	8,600	406
2011-08-26	403	403	396	396	2,200	396
2011-08-25	390	391	388	388	5,100	388
2011-08-24	395	395	390	390	3,200	390
2011-08-23	387	399	387	391	1,200	391
2011-08-22	405	410	400	400	4,500	400
2011-08-19	411	414	410	414	2,200	414
2011-08-18	418	420	415	415	1,200	415
2011-08-17	417	420	410	418	2,000	418
2011-08-16	417	417	415	417	4,800	417
2011-08-15	417	417	416	417	3,200	417
2011-08-12	423	424	416	416	9,500	416
2011-08-11	420	426	420	423	3,900	423
2011-08-10	420	425	412	425	1,600	425
2011-08-09	415	438	405	417	5,200	417
2011-08-08	430	439	429	431	7,800	431
2011-08-05	446	450	436	450	5,200	450
2011-08-04	473	473	460	460	1,300	460
2011-08-03	466	472	459	472	5,100	472
2011-08-02	482	482	482	482	400	482
2011-08-01	472	482	466	482	1,500	482
2011-07-29	478	478	472	473	1,900	473
2011-07-28	484	484	477	478	2,300	478
2011-07-27	492	492	481	484	1,800	484
2011-07-26	485	485	481	481	1,400	481
2011-07-25	485	486	485	485	1,100	485
2011-07-22	493	493	473	485	8,200	485
2011-07-21	488	490	485	490	1,300	490
2011-07-20	481	497	481	487	1,100	487
2011-07-19	479	479	479	479	1,700	479
2011-07-15	483	484	483	484	700	484
2011-07-14	490	490	483	484	1,600	484
2011-07-13	480	494	480	492	8,100	492
2011-07-12	499	499	487	495	1,500	495
2011-07-11	509	510	495	495	5,800	495
2011-07-08	512	512	505	505	2,200	505
2011-07-07	525	525	506	506	11,600	506
2011-07-06	497	500	497	500	1,500	500
2011-07-05	496	500	496	498	2,300	498
2011-07-04	525	525	492	500	6,600	500
2011-07-01	505	505	500	500	3,000	500
2011-06-30	499	500	499	499	2,300	499
2011-06-29	493	498	493	498	600	498
2011-06-28	493	494	493	493	3,700	493
2011-06-27	490	498	487	496	1,900	496
2011-06-24	485	485	481	482	800	482
2011-06-23	496	496	480	488	6,300	488
2011-06-22	495	500	495	496	500	496
2011-06-21	513	513	494	494	900	494
2011-06-20	513	513	490	495	3,900	495
2011-06-17	499	507	497	497	2,500	497
2011-06-16	493	508	493	500	3,300	500
2011-06-15	500	500	495	495	5,100	495
2011-06-14	497	500	495	500	4,600	500
2011-06-13	485	490	483	485	3,100	485
2011-06-10	486	491	485	485	2,400	485
2011-06-09	488	492	488	491	500	491
2011-06-08	490	490	480	481	2,200	481
2011-06-07	489	490	473	490	1,100	490
2011-06-06	495	495	485	485	700	485
2011-06-03	484	486	483	486	2,100	486
2011-06-02	492	500	478	487	11,800	487
2011-06-01	510	510	504	505	1,200	505
2011-05-31	509	525	505	520	6,500	520
2011-05-30	505	505	496	500	6,200	500
2011-05-27	499	500	498	499	3,200	499
2011-05-26	480	496	480	489	800	489
2011-05-25	478	496	478	496	1,100	496
2011-05-24	485	494	485	494	3,100	494
2011-05-23	509	510	500	500	2,700	500
2011-05-20	496	500	487	500	1,300	500
2011-05-19	505	523	499	500	13,900	500
2011-05-18	490	502	490	501	6,200	501
2011-05-17	479	490	477	490	3,100	490
2011-05-16	476	494	476	479	13,500	479
2011-05-13	467	470	466	470	900	470
2011-05-12	468	479	468	473	4,700	473
2011-05-11	480	480	446	460	6,300	460
2011-05-10	470	473	470	473	2,900	473
2011-05-09	480	480	464	470	3,500	470
2011-05-06	465	478	465	478	2,100	478
2011-05-02	480	482	470	479	12,600	479
2011-04-28	430	430	425	430	3,700	430
2011-04-27	430	430	422	430	1,900	430
2011-04-26	426	430	421	426	4,000	426
2011-04-25	415	426	415	426	1,900	426
2011-04-22	425	425	422	422	200	422
2011-04-21	429	430	414	418	3,300	418
2011-04-20	411	435	411	412	13,700	412
2011-04-19	420	422	410	410	3,800	410
2011-04-18	420	427	420	420	2,500	420
2011-04-15	427	427	426	427	2,000	427
2011-04-14	425	425	425	425	3,800	425
2011-04-13	425	427	418	427	3,100	427
2011-04-12	422	422	412	416	1,200	416
2011-04-11	420	425	420	425	2,600	425
2011-04-08	433	433	420	420	3,600	420
2011-04-07	445	445	436	436	700	436
2011-04-06	437	439	437	438	500	438
2011-04-05	451	451	443	445	700	445
2011-04-04	452	454	452	454	1,300	454
2011-04-01	450	466	450	466	4,100	466
2011-03-31	469	470	452	455	1,300	455
2011-03-30	440	460	435	460	4,900	460
2011-03-29	420	424	420	424	900	424
2011-03-28	441	449	438	440	3,500	440
2011-03-25	465	465	443	449	2,700	449
2011-03-24	455	455	446	446	4,100	446
2011-03-23	465	465	455	455	3,200	455
2011-03-22	445	460	440	457	19,400	457
2011-03-18	399	447	399	440	13,300	440
2011-03-17	383	400	380	400	6,700	400
2011-03-16	380	415	380	382	8,000	382
2011-03-15	408	416	336	365	37,500	365
2011-03-14	422	428	390	416	27,200	416
2011-03-11	491	514	455	470	14,900	470
2011-03-10	512	520	507	518	2,100	518
2011-03-09	529	529	520	520	400	520
2011-03-08	508	522	504	521	3,600	521
2011-03-07	509	528	509	514	2,800	514
2011-03-04	530	530	523	529	1,100	529
2011-03-03	533	533	520	528	3,900	528
2011-03-02	518	539	518	532	3,600	532
2011-03-01	529	534	516	526	1,600	526
2011-02-28	500	520	499	513	6,700	513
2011-02-25	520	520	497	501	8,100	501
2011-02-24	510	534	500	500	7,400	500
2011-02-23	506	520	506	519	6,900	519
2011-02-22	538	538	521	525	6,100	525
2011-02-21	532	536	529	533	10,000	533
2011-02-18	550	550	545	550	8,000	550
2011-02-17	537	542	536	540	6,600	540
2011-02-16	550	550	540	542	8,200	542
2011-02-15	549	558	548	555	14,000	555
2011-02-14	533	567	532	555	33,200	555
2011-02-10	520	550	520	533	93,000	533
2011-02-09	625	625	610	620	13,800	620
2011-02-08	619	628	610	623	33,400	623
2011-02-07	600	625	600	610	30,300	610
2011-02-04	578	610	574	600	43,500	600
2011-02-03	565	591	555	578	23,500	578
2011-02-02	541	564	541	564	19,800	564
2011-02-01	520	531	519	530	4,500	530
2011-01-31	509	516	506	507	6,400	507
2011-01-28	529	532	520	520	5,100	520
2011-01-27	529	533	521	525	4,600	525
2011-01-26	534	534	519	519	3,000	519
2011-01-25	535	535	530	532	3,800	532
2011-01-24	511	520	511	515	3,300	515
2011-01-21	530	530	511	519	12,500	519
2011-01-20	529	535	528	533	6,000	533
2011-01-19	530	540	521	529	14,000	529
2011-01-18	555	555	532	550	5,900	550
2011-01-17	557	565	556	558	5,200	558
2011-01-14	570	571	555	560	6,200	560
2011-01-13	564	575	564	575	9,300	575
2011-01-12	566	572	558	564	16,400	564
2011-01-11	575	575	553	569	15,200	569
2011-01-07	549	560	531	558	35,200	558
2011-01-06	500	545	500	535	27,500	535
2011-01-05	489	496	480	493	8,900	493
2011-01-04	475	489	475	481	12,500	481

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 [2011年度]

6384 (株)昭和真空の時系列データ [2011年度]