6384 (株)昭和真空 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,067 | 1,120 | 1,067 | 1,120 | 76,100 | 1,120 |
| 2015-12-29 | 1,038 | 1,064 | 1,035 | 1,055 | 49,200 | 1,055 |
| 2015-12-28 | 1,050 | 1,050 | 1,012 | 1,044 | 55,400 | 1,044 |
| 2015-12-25 | 970 | 1,016 | 962 | 1,002 | 113,700 | 1,002 |
| 2015-12-24 | 1,010 | 1,019 | 950 | 955 | 121,900 | 955 |
| 2015-12-22 | 1,018 | 1,030 | 995 | 1,000 | 88,600 | 1,000 |
| 2015-12-21 | 1,039 | 1,047 | 1,005 | 1,021 | 104,200 | 1,021 |
| 2015-12-18 | 1,076 | 1,095 | 1,069 | 1,069 | 62,800 | 1,069 |
| 2015-12-17 | 1,063 | 1,139 | 1,038 | 1,106 | 178,000 | 1,106 |
| 2015-12-16 | 1,140 | 1,141 | 1,080 | 1,093 | 200,600 | 1,093 |
| 2015-12-15 | 1,237 | 1,237 | 1,081 | 1,091 | 231,700 | 1,091 |
| 2015-12-14 | 1,205 | 1,260 | 1,190 | 1,212 | 156,900 | 1,212 |
| 2015-12-11 | 1,250 | 1,273 | 1,234 | 1,265 | 132,200 | 1,265 |
| 2015-12-10 | 1,200 | 1,245 | 1,173 | 1,232 | 95,900 | 1,232 |
| 2015-12-09 | 1,230 | 1,230 | 1,182 | 1,205 | 172,900 | 1,205 |
| 2015-12-08 | 1,298 | 1,298 | 1,222 | 1,235 | 122,800 | 1,235 |
| 2015-12-07 | 1,215 | 1,265 | 1,215 | 1,265 | 132,300 | 1,265 |
| 2015-12-04 | 1,208 | 1,240 | 1,200 | 1,206 | 126,600 | 1,206 |
| 2015-12-03 | 1,250 | 1,287 | 1,230 | 1,230 | 167,800 | 1,230 |
| 2015-12-02 | 1,233 | 1,314 | 1,222 | 1,273 | 295,100 | 1,273 |
| 2015-12-01 | 1,218 | 1,269 | 1,200 | 1,227 | 191,600 | 1,227 |
| 2015-11-30 | 1,300 | 1,315 | 1,238 | 1,248 | 257,900 | 1,248 |
| 2015-11-27 | 1,329 | 1,338 | 1,225 | 1,260 | 432,200 | 1,260 |
| 2015-11-26 | 1,140 | 1,380 | 1,127 | 1,317 | 1,247,600 | 1,317 |
| 2015-11-25 | 1,165 | 1,167 | 1,110 | 1,153 | 241,700 | 1,153 |
| 2015-11-24 | 1,151 | 1,209 | 1,149 | 1,165 | 498,100 | 1,165 |
| 2015-11-20 | 1,233 | 1,235 | 1,118 | 1,146 | 682,400 | 1,146 |
| 2015-11-19 | 1,255 | 1,320 | 1,216 | 1,255 | 816,300 | 1,255 |
| 2015-11-18 | 1,346 | 1,520 | 1,254 | 1,301 | 4,170,400 | 1,301 |
| 2015-11-17 | 1,280 | 1,340 | 1,185 | 1,280 | 1,699,200 | 1,280 |
| 2015-11-16 | 1,320 | 1,443 | 1,240 | 1,285 | 5,253,100 | 1,285 |
| 2015-11-13 | 1,020 | 1,020 | 1,020 | 1,020 | 57,200 | 1,020 |
| 2015-11-12 | 870 | 870 | 870 | 870 | 102,700 | 870 |
| 2015-11-11 | 720 | 720 | 720 | 720 | 41,500 | 720 |
| 2015-11-10 | 598 | 622 | 598 | 620 | 29,600 | 620 |
| 2015-11-09 | 603 | 609 | 592 | 608 | 18,300 | 608 |
| 2015-11-06 | 600 | 600 | 587 | 593 | 8,500 | 593 |
| 2015-11-05 | 590 | 590 | 582 | 587 | 8,000 | 587 |
| 2015-11-04 | 586 | 591 | 585 | 589 | 6,500 | 589 |
| 2015-11-02 | 600 | 600 | 581 | 585 | 6,500 | 585 |
| 2015-10-30 | 600 | 600 | 575 | 592 | 14,100 | 592 |
| 2015-10-29 | 579 | 590 | 575 | 590 | 18,900 | 590 |
| 2015-10-28 | 628 | 628 | 565 | 565 | 62,000 | 565 |
| 2015-10-27 | 628 | 646 | 615 | 628 | 35,000 | 628 |
| 2015-10-26 | 609 | 628 | 608 | 623 | 21,500 | 623 |
| 2015-10-23 | 600 | 612 | 595 | 606 | 32,600 | 606 |
| 2015-10-22 | 585 | 623 | 585 | 602 | 36,200 | 602 |
| 2015-10-21 | 593 | 612 | 581 | 602 | 41,900 | 602 |
| 2015-10-20 | 574 | 606 | 574 | 604 | 53,700 | 604 |
| 2015-10-19 | 575 | 575 | 565 | 569 | 11,400 | 569 |
| 2015-10-16 | 574 | 577 | 567 | 575 | 18,800 | 575 |
| 2015-10-15 | 552 | 569 | 552 | 562 | 12,000 | 562 |
| 2015-10-14 | 567 | 570 | 556 | 560 | 15,500 | 560 |
| 2015-10-13 | 568 | 572 | 560 | 564 | 14,000 | 564 |
| 2015-10-09 | 565 | 577 | 553 | 568 | 27,100 | 568 |
| 2015-10-08 | 549 | 568 | 549 | 566 | 41,400 | 566 |
| 2015-10-07 | 510 | 549 | 510 | 548 | 51,800 | 548 |
| 2015-10-06 | 513 | 515 | 506 | 510 | 19,700 | 510 |
| 2015-10-05 | 505 | 513 | 501 | 504 | 18,800 | 504 |
| 2015-10-02 | 504 | 506 | 497 | 502 | 13,500 | 502 |
| 2015-10-01 | 495 | 503 | 492 | 498 | 14,400 | 498 |
| 2015-09-30 | 483 | 492 | 483 | 491 | 8,300 | 491 |
| 2015-09-29 | 495 | 500 | 480 | 480 | 20,200 | 480 |
| 2015-09-28 | 499 | 505 | 495 | 505 | 5,700 | 505 |
| 2015-09-25 | 497 | 501 | 490 | 501 | 17,300 | 501 |
| 2015-09-24 | 507 | 507 | 488 | 493 | 22,900 | 493 |
| 2015-09-18 | 508 | 512 | 505 | 511 | 8,000 | 511 |
| 2015-09-17 | 512 | 522 | 503 | 513 | 24,100 | 513 |
| 2015-09-16 | 525 | 525 | 501 | 505 | 17,400 | 505 |
| 2015-09-15 | 532 | 532 | 516 | 522 | 15,700 | 522 |
| 2015-09-14 | 528 | 540 | 519 | 519 | 27,300 | 519 |
| 2015-09-11 | 503 | 524 | 503 | 514 | 8,900 | 514 |
| 2015-09-10 | 498 | 507 | 481 | 500 | 15,000 | 500 |
| 2015-09-09 | 493 | 510 | 486 | 509 | 28,000 | 509 |
| 2015-09-08 | 487 | 490 | 472 | 472 | 21,000 | 472 |
| 2015-09-07 | 480 | 495 | 475 | 482 | 21,200 | 482 |
| 2015-09-04 | 508 | 513 | 478 | 486 | 43,000 | 486 |
| 2015-09-03 | 519 | 520 | 500 | 504 | 23,100 | 504 |
| 2015-09-02 | 500 | 520 | 493 | 509 | 18,000 | 509 |
| 2015-09-01 | 543 | 544 | 505 | 515 | 38,200 | 515 |
| 2015-08-31 | 550 | 553 | 533 | 539 | 35,100 | 539 |
| 2015-08-28 | 551 | 551 | 531 | 546 | 45,200 | 546 |
| 2015-08-27 | 540 | 551 | 520 | 528 | 54,300 | 528 |
| 2015-08-26 | 501 | 523 | 486 | 521 | 40,200 | 521 |
| 2015-08-25 | 480 | 538 | 467 | 475 | 144,000 | 475 |
| 2015-08-24 | 560 | 583 | 516 | 516 | 122,100 | 516 |
| 2015-08-21 | 603 | 621 | 601 | 606 | 63,100 | 606 |
| 2015-08-20 | 654 | 672 | 604 | 633 | 72,300 | 633 |
| 2015-08-19 | 702 | 704 | 659 | 659 | 49,400 | 659 |
| 2015-08-18 | 668 | 701 | 649 | 682 | 98,700 | 682 |
| 2015-08-17 | 660 | 670 | 644 | 650 | 85,500 | 650 |
| 2015-08-14 | 640 | 738 | 631 | 670 | 516,400 | 670 |
| 2015-08-13 | 678 | 690 | 633 | 638 | 225,200 | 638 |
| 2015-08-12 | 731 | 734 | 686 | 698 | 302,700 | 698 |
| 2015-08-11 | 760 | 779 | 731 | 761 | 1,342,500 | 761 |
| 2015-08-10 | 679 | 679 | 679 | 679 | 46,800 | 679 |
| 2015-08-07 | 579 | 579 | 579 | 579 | 18,300 | 579 |
| 2015-08-06 | 490 | 499 | 486 | 499 | 12,200 | 499 |
| 2015-08-05 | 483 | 490 | 483 | 488 | 6,500 | 488 |
| 2015-08-04 | 487 | 498 | 483 | 483 | 7,900 | 483 |
| 2015-08-03 | 495 | 495 | 486 | 491 | 20,300 | 491 |
| 2015-07-31 | 496 | 501 | 490 | 491 | 4,800 | 491 |
| 2015-07-30 | 490 | 504 | 488 | 499 | 10,600 | 499 |
| 2015-07-29 | 493 | 498 | 489 | 498 | 8,600 | 498 |
| 2015-07-28 | 483 | 507 | 482 | 493 | 19,100 | 493 |
| 2015-07-27 | 498 | 506 | 498 | 501 | 9,500 | 501 |
| 2015-07-24 | 524 | 524 | 501 | 507 | 21,200 | 507 |
| 2015-07-23 | 523 | 525 | 520 | 520 | 5,100 | 520 |
| 2015-07-22 | 525 | 525 | 513 | 523 | 6,100 | 523 |
| 2015-07-21 | 530 | 530 | 523 | 525 | 4,900 | 525 |
| 2015-07-17 | 533 | 533 | 522 | 525 | 1,200 | 525 |
| 2015-07-16 | 535 | 535 | 521 | 523 | 6,400 | 523 |
| 2015-07-15 | 534 | 535 | 527 | 530 | 7,500 | 530 |
| 2015-07-14 | 529 | 540 | 520 | 534 | 11,600 | 534 |
| 2015-07-13 | 510 | 534 | 510 | 520 | 8,000 | 520 |
| 2015-07-10 | 507 | 531 | 501 | 505 | 20,800 | 505 |
| 2015-07-09 | 515 | 519 | 467 | 510 | 39,800 | 510 |
| 2015-07-08 | 555 | 555 | 528 | 533 | 20,500 | 533 |
| 2015-07-07 | 554 | 558 | 554 | 555 | 2,300 | 555 |
| 2015-07-06 | 556 | 560 | 551 | 551 | 14,800 | 551 |
| 2015-07-03 | 563 | 566 | 555 | 566 | 7,900 | 566 |
| 2015-07-02 | 556 | 571 | 555 | 564 | 19,500 | 564 |
| 2015-07-01 | 555 | 557 | 547 | 555 | 5,700 | 555 |
| 2015-06-30 | 558 | 558 | 543 | 553 | 10,400 | 553 |
| 2015-06-29 | 540 | 546 | 537 | 538 | 16,500 | 538 |
| 2015-06-26 | 564 | 564 | 552 | 552 | 7,600 | 552 |
| 2015-06-25 | 549 | 562 | 545 | 560 | 7,600 | 560 |
| 2015-06-24 | 556 | 564 | 550 | 551 | 11,900 | 551 |
| 2015-06-23 | 552 | 563 | 542 | 551 | 9,800 | 551 |
| 2015-06-22 | 547 | 556 | 547 | 556 | 26,500 | 556 |
| 2015-06-19 | 550 | 557 | 545 | 548 | 11,900 | 548 |
| 2015-06-18 | 558 | 561 | 533 | 546 | 34,000 | 546 |
| 2015-06-17 | 570 | 574 | 561 | 565 | 3,400 | 565 |
| 2015-06-16 | 563 | 572 | 560 | 560 | 13,900 | 560 |
| 2015-06-15 | 562 | 566 | 561 | 562 | 9,300 | 562 |
| 2015-06-12 | 576 | 578 | 554 | 562 | 64,700 | 562 |
| 2015-06-11 | 579 | 586 | 577 | 578 | 2,700 | 578 |
| 2015-06-10 | 595 | 595 | 570 | 576 | 18,600 | 576 |
| 2015-06-09 | 597 | 604 | 596 | 596 | 6,800 | 596 |
| 2015-06-08 | 600 | 602 | 595 | 597 | 11,100 | 597 |
| 2015-06-05 | 600 | 600 | 592 | 593 | 8,900 | 593 |
| 2015-06-04 | 596 | 611 | 594 | 597 | 20,400 | 597 |
| 2015-06-03 | 589 | 597 | 588 | 596 | 13,400 | 596 |
| 2015-06-02 | 590 | 593 | 586 | 587 | 9,100 | 587 |
| 2015-06-01 | 587 | 594 | 587 | 593 | 5,700 | 593 |
| 2015-05-29 | 596 | 596 | 576 | 593 | 51,000 | 593 |
| 2015-05-28 | 588 | 600 | 588 | 597 | 16,600 | 597 |
| 2015-05-27 | 585 | 594 | 580 | 587 | 18,200 | 587 |
| 2015-05-26 | 574 | 578 | 571 | 578 | 12,600 | 578 |
| 2015-05-25 | 580 | 581 | 570 | 576 | 18,900 | 576 |
| 2015-05-22 | 585 | 589 | 572 | 581 | 18,000 | 581 |
| 2015-05-21 | 563 | 582 | 561 | 580 | 144,900 | 580 |
| 2015-05-20 | 598 | 607 | 598 | 603 | 20,300 | 603 |
| 2015-05-19 | 579 | 591 | 578 | 588 | 25,100 | 588 |
| 2015-05-18 | 591 | 595 | 570 | 580 | 40,400 | 580 |
| 2015-05-15 | 611 | 611 | 589 | 595 | 48,600 | 595 |
| 2015-05-14 | 640 | 641 | 614 | 616 | 56,300 | 616 |
| 2015-05-13 | 649 | 663 | 635 | 643 | 178,900 | 643 |
| 2015-05-12 | 755 | 762 | 724 | 744 | 72,000 | 744 |
| 2015-05-11 | 734 | 757 | 733 | 740 | 50,400 | 740 |
| 2015-05-08 | 714 | 718 | 701 | 718 | 20,600 | 718 |
| 2015-05-07 | 700 | 715 | 700 | 712 | 14,600 | 712 |
| 2015-05-01 | 712 | 712 | 702 | 709 | 10,000 | 709 |
| 2015-04-30 | 711 | 719 | 705 | 714 | 18,200 | 714 |
| 2015-04-28 | 721 | 731 | 705 | 713 | 23,800 | 713 |
| 2015-04-27 | 729 | 730 | 720 | 721 | 13,100 | 721 |
| 2015-04-24 | 725 | 728 | 708 | 728 | 36,100 | 728 |
| 2015-04-23 | 738 | 738 | 708 | 722 | 33,900 | 722 |
| 2015-04-22 | 704 | 745 | 699 | 729 | 115,500 | 729 |
| 2015-04-21 | 699 | 705 | 691 | 703 | 15,400 | 703 |
| 2015-04-20 | 697 | 700 | 690 | 699 | 19,300 | 699 |
| 2015-04-17 | 705 | 707 | 698 | 705 | 16,400 | 705 |
| 2015-04-16 | 705 | 707 | 692 | 704 | 14,000 | 704 |
| 2015-04-15 | 709 | 709 | 698 | 703 | 14,300 | 703 |
| 2015-04-14 | 690 | 707 | 686 | 702 | 28,800 | 702 |
| 2015-04-13 | 712 | 712 | 686 | 695 | 27,200 | 695 |
| 2015-04-10 | 708 | 718 | 696 | 702 | 36,400 | 702 |
| 2015-04-09 | 718 | 718 | 701 | 716 | 39,700 | 716 |
| 2015-04-08 | 691 | 722 | 691 | 709 | 45,900 | 709 |
| 2015-04-07 | 686 | 698 | 675 | 691 | 34,100 | 691 |
| 2015-04-06 | 695 | 695 | 675 | 686 | 33,600 | 686 |
| 2015-04-03 | 703 | 718 | 675 | 694 | 141,000 | 694 |
| 2015-04-02 | 747 | 748 | 704 | 733 | 67,900 | 733 |
| 2015-04-01 | 765 | 781 | 745 | 754 | 24,600 | 754 |
| 2015-03-31 | 757 | 796 | 756 | 769 | 57,900 | 769 |
| 2015-03-30 | 722 | 774 | 722 | 772 | 45,400 | 772 |
| 2015-03-27 | 731 | 742 | 722 | 729 | 29,100 | 729 |
| 2015-03-26 | 750 | 754 | 731 | 741 | 59,200 | 741 |
| 2015-03-25 | 788 | 793 | 750 | 758 | 84,900 | 758 |
| 2015-03-24 | 796 | 797 | 770 | 788 | 41,800 | 788 |
| 2015-03-23 | 788 | 803 | 782 | 785 | 21,200 | 785 |
| 2015-03-20 | 792 | 795 | 776 | 793 | 31,100 | 793 |
| 2015-03-19 | 798 | 815 | 788 | 792 | 45,200 | 792 |
| 2015-03-18 | 753 | 821 | 743 | 812 | 153,300 | 812 |
| 2015-03-17 | 735 | 881 | 723 | 763 | 328,300 | 763 |
| 2015-03-16 | 774 | 776 | 740 | 741 | 125,400 | 741 |
| 2015-03-13 | 806 | 819 | 782 | 798 | 97,300 | 798 |
| 2015-03-12 | 825 | 843 | 814 | 821 | 47,200 | 821 |
| 2015-03-11 | 798 | 845 | 790 | 840 | 78,800 | 840 |
| 2015-03-10 | 836 | 865 | 810 | 813 | 82,700 | 813 |
| 2015-03-09 | 888 | 895 | 826 | 835 | 134,600 | 835 |
| 2015-03-06 | 852 | 940 | 852 | 876 | 370,400 | 876 |
| 2015-03-05 | 823 | 870 | 808 | 861 | 154,100 | 861 |
| 2015-03-04 | 806 | 810 | 763 | 808 | 110,500 | 808 |
| 2015-03-03 | 854 | 854 | 801 | 803 | 104,400 | 803 |
| 2015-03-02 | 852 | 862 | 851 | 851 | 37,900 | 851 |
| 2015-02-27 | 865 | 866 | 853 | 855 | 62,000 | 855 |
| 2015-02-26 | 856 | 888 | 850 | 867 | 100,800 | 867 |
| 2015-02-25 | 873 | 874 | 855 | 859 | 95,300 | 859 |
| 2015-02-24 | 877 | 899 | 863 | 878 | 103,500 | 878 |
| 2015-02-23 | 900 | 901 | 860 | 862 | 127,600 | 862 |
| 2015-02-20 | 885 | 914 | 853 | 901 | 230,900 | 901 |
| 2015-02-19 | 895 | 905 | 882 | 896 | 105,300 | 896 |
| 2015-02-18 | 900 | 914 | 882 | 903 | 161,500 | 903 |
| 2015-02-17 | 953 | 953 | 882 | 910 | 251,000 | 910 |
| 2015-02-16 | 983 | 994 | 915 | 944 | 345,400 | 944 |
| 2015-02-13 | 1,088 | 1,167 | 955 | 977 | 804,600 | 977 |
| 2015-02-12 | 950 | 1,129 | 919 | 1,088 | 1,088,200 | 1,088 |
| 2015-02-10 | 993 | 1,060 | 910 | 979 | 530,900 | 979 |
| 2015-02-09 | 982 | 1,069 | 961 | 1,023 | 729,400 | 1,023 |
| 2015-02-06 | 1,218 | 1,270 | 942 | 959 | 1,307,600 | 959 |
| 2015-02-05 | 1,040 | 1,290 | 1,010 | 1,160 | 2,494,300 | 1,160 |
| 2015-02-04 | 929 | 1,094 | 869 | 1,094 | 1,908,300 | 1,094 |
| 2015-02-03 | 1,260 | 1,300 | 940 | 944 | 1,700,200 | 944 |
| 2015-02-02 | 1,149 | 1,149 | 1,149 | 1,149 | 79,400 | 1,149 |
| 2015-01-30 | 1,013 | 1,101 | 902 | 999 | 1,601,500 | 999 |
| 2015-01-29 | 1,196 | 1,316 | 1,070 | 1,133 | 2,360,200 | 1,133 |
| 2015-01-28 | 940 | 1,016 | 935 | 1,016 | 1,601,300 | 1,016 |
| 2015-01-27 | 766 | 866 | 715 | 866 | 2,348,800 | 866 |
| 2015-01-26 | 666 | 666 | 666 | 666 | 157,700 | 666 |
| 2015-01-23 | 566 | 566 | 566 | 566 | 51,700 | 566 |
| 2015-01-22 | 486 | 486 | 486 | 486 | 12,900 | 486 |
| 2015-01-21 | 402 | 406 | 402 | 406 | 1,600 | 406 |
| 2015-01-20 | 407 | 410 | 398 | 410 | 11,600 | 410 |
| 2015-01-19 | 405 | 405 | 402 | 404 | 13,400 | 404 |
| 2015-01-16 | 405 | 409 | 401 | 406 | 4,100 | 406 |
| 2015-01-15 | 406 | 408 | 406 | 406 | 2,000 | 406 |
| 2015-01-14 | 406 | 415 | 405 | 405 | 4,900 | 405 |
| 2015-01-13 | 410 | 415 | 404 | 404 | 8,800 | 404 |
| 2015-01-09 | 418 | 418 | 403 | 407 | 5,600 | 407 |
| 2015-01-08 | 410 | 418 | 410 | 418 | 3,900 | 418 |
| 2015-01-07 | 402 | 410 | 402 | 410 | 6,600 | 410 |
| 2015-01-06 | 406 | 410 | 400 | 408 | 13,500 | 408 |
| 2015-01-05 | 403 | 410 | 403 | 410 | 2,400 | 410 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
