6384 (株)昭和真空 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282792892792809,100280
2012-12-2728028227727915,700279
2012-12-262792852782823,300282
2012-12-252752812752815,600281
2012-12-212752772752751,300275
2012-12-202802802792795,500279
2012-12-192702742702741,000274
2012-12-1827229126726728,000267
2012-12-1726527026227013,600270
2012-12-142682682622671,000267
2012-12-132652672612677,300267
2012-12-122642662632652,600265
2012-12-112662662652654,300265
2012-12-102612632602602,100260
2012-12-072572602572571,900257
2012-12-06257258257257600257
2012-12-052532572532571,200257
2012-12-042572572552563,200256
2012-12-032582592582592,700259
2012-11-302572572532542,200254
2012-11-292552552552551,200255
2012-11-282602602512513,800251
2012-11-272582582582581,800258
2012-11-262582602552584,200258
2012-11-222562602482557,700255
2012-11-21258258258258200258
2012-11-202602602582582,000258
2012-11-192512592512531,800253
2012-11-16246251246251800251
2012-11-15245246244246700246
2012-11-142462462452465,100246
2012-11-132522522472474,200247
2012-11-122522532512513,900251
2012-11-092582672542552,700255
2012-11-08256256256256300256
2012-11-07256258256256500256
2012-11-062592592532531,300253
2012-11-05257257255255800255
2012-11-022652652532543,800254
2012-11-01252252252252100252
2012-10-312532542532541,200254
2012-10-30253253253253600253
2012-10-292492542492501,100250
2012-10-262542542522522,400252
2012-10-25250253250253700253
2012-10-24252252251251300251
2012-10-232532542532535,200253
2012-10-222502532472531,600253
2012-10-19254255252252800252
2012-10-182572572512546,200254
2012-10-17250250250250600250
2012-10-16248257248257700257
2012-10-152462462462461,000246
2012-10-12252256252252600252
2012-10-112542542512543,700254
2012-10-102562562552551,600255
2012-10-09256259256256500256
2012-10-052552552552551,600255
2012-10-04256256255255300255
2012-10-03256256256256100256
2012-10-022572572562561,500256
2012-09-272642642572571,400257
2012-09-262722722562586,900258
2012-09-252632702622701,600270
2012-09-242722722702701,500270
2012-09-212722732682682,800268
2012-09-20271271270270300270
2012-09-19271272271272300272
2012-09-182782782732734,200273
2012-09-14271271271271100271
2012-09-13274274267267200267
2012-09-122742742652661,800266
2012-09-112782782752751,500275
2012-09-10279279279279200279
2012-09-07278279278279500279
2012-09-042802942802941,100294
2012-09-032822822812811,300281
2012-08-31282282282282100282
2012-08-30282282282282100282
2012-08-292912912822821,100282
2012-08-28291291291291200291
2012-08-272992992992991,100299
2012-08-24293293292292300292
2012-08-23292292292292400292
2012-08-22295295294294600294
2012-08-21294294294294100294
2012-08-20293293293293600293
2012-08-17293293293293100293
2012-08-16290291290291200291
2012-08-15282285282285200285
2012-08-142932932842843,500284
2012-08-13276276276276100276
2012-08-10280280280280100280
2012-08-092762762752761,500276
2012-08-082782872782791,600279
2012-08-07277287277280900280
2012-08-06293293293293100293
2012-08-03285285285285100285
2012-08-02290293290293200293
2012-08-012832832832837,000283
2012-07-31280284280283300283
2012-07-302832902832901,200290
2012-07-273073073073071,200307
2012-07-26289295287287500287
2012-07-25280280280280200280
2012-07-24280280280280200280
2012-07-23280281272281900281
2012-07-20278289278284800284
2012-07-19280293280293800293
2012-07-182842852832841,500284
2012-07-172962992862864,600286
2012-07-13298299298299400299
2012-07-122962972962961,600296
2012-07-11302302302302600302
2012-07-10302302302302200302
2012-07-09308308305305300305
2012-07-063143143103113,500311
2012-07-05316316314314200314
2012-07-043453453173177,900317
2012-07-03300309300309800309
2012-06-29294295294295200295
2012-06-28298300298300200300
2012-06-273153152922921,300292
2012-06-26307307307307100307
2012-06-252993012993011,000301
2012-06-22290290290290300290
2012-06-21290290290290100290
2012-06-20286286286286100286
2012-06-192932932862863,500286
2012-06-18283283283283100283
2012-06-152842842772821,500282
2012-06-14278280278280500280
2012-06-13290290289289300289
2012-06-12287287287287100287
2012-06-112782862782821,500282
2012-06-08286286286286600286
2012-06-072952952852851,300285
2012-06-052752812742812,600281
2012-06-042792792722741,000274
2012-06-012842862842851,400285
2012-05-303003003003001,000300
2012-05-292863002823002,000300
2012-05-28285288285287300287
2012-05-253143142903002,500300
2012-05-24290290290290200290
2012-05-23295299291299600299
2012-05-212902902802803,000280
2012-05-18296296295295400295
2012-05-172953002933001,200300
2012-05-162853002803003,900300
2012-05-152712982702984,800298
2012-05-142953002752839,000283
2012-05-113063062562563,600256
2012-05-103073083063064,100306
2012-05-093083083083082,200308
2012-05-08311311308308200308
2012-05-073083093083083,400308
2012-05-023113143103111,200311
2012-05-013123123113111,000311
2012-04-273113113103104,900310
2012-04-26315318315318600318
2012-04-253113123103101,100310
2012-04-24311311311311300311
2012-04-23311311311311600311
2012-04-193103103103101,700310
2012-04-18319319312316700316
2012-04-17313315313315800315
2012-04-163143153083151,700315
2012-04-13311322311314600314
2012-04-113193253193251,100325
2012-04-103243273023177,200317
2012-04-093283303253301,300330
2012-04-06330331330330400330
2012-04-053253313213313,000331
2012-04-043323333233234,200323
2012-04-033333333333331,100333
2012-04-023413453363366,200336
2012-03-303353373333371,100337
2012-03-29338338337337300337
2012-03-28338338338338100338
2012-03-273523523423421,500342
2012-03-263323423313424,500342
2012-03-233503503373404,700340
2012-03-223413463363465,900346
2012-03-213473483403401,800340
2012-03-193503503463491,600349
2012-03-163553563473514,000351
2012-03-153603643553643,800364
2012-03-143603603573572,600357
2012-03-133623623573571,300357
2012-03-123703703623621,500362
2012-03-093653733623706,600370
2012-03-08359359359359200359
2012-03-07358360358360200360
2012-03-06373373365365200365
2012-03-05363371363365900365
2012-03-023643783623781,700378
2012-03-013753803583802,900380
2012-02-293723803723752,800375
2012-02-2835638035638011,800380
2012-02-273843843753843,600384
2012-02-243733843723832,700383
2012-02-233653713653681,500368
2012-02-22363363363363100363
2012-02-213603683603611,200361
2012-02-203553703523602,800360
2012-02-173523603483601,000360
2012-02-16351351351351100351
2012-02-15351351351351200351
2012-02-14350350350350800350
2012-02-133463553463551,900355
2012-02-103513523463464,900346
2012-02-093603603543542,500354
2012-02-07370370360360200360
2012-02-06353370353370900370
2012-02-03360360358358300358
2012-02-023883883603656,600365
2012-02-013433433433437,000343
2012-01-31342342342342100342
2012-01-303503603463461,400346
2012-01-273503503503502,000350
2012-01-263643643503504,700350
2012-01-253483583483584,400358
2012-01-243503503453501,700350
2012-01-233423503423502,000350
2012-01-20340348340340900340
2012-01-193463463383384,200338
2012-01-183333333303331,500333
2012-01-17334334331331700331
2012-01-16344344335335600335
2012-01-13345345345345300345
2012-01-12337337337337400337
2012-01-11335336330336900336
2012-01-10328330328330400330
2012-01-063363363313313,300331
2012-01-053353363263361,900336
2012-01-04330330328328600328

分割・併合履歴 : [2001-03-27]1株→1.2株