6384 (株)昭和真空の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,111	1,136	1,106	1,122	25,200	1,122
2016-12-29	1,131	1,133	1,113	1,115	32,100	1,115
2016-12-28	1,105	1,139	1,105	1,138	23,700	1,138
2016-12-27	1,098	1,100	1,092	1,100	27,600	1,100
2016-12-26	1,105	1,108	1,090	1,094	47,700	1,094
2016-12-22	1,120	1,121	1,109	1,113	25,400	1,113
2016-12-21	1,114	1,137	1,114	1,127	29,000	1,127
2016-12-20	1,106	1,117	1,106	1,113	20,800	1,113
2016-12-19	1,139	1,144	1,101	1,117	67,200	1,117
2016-12-16	1,168	1,179	1,155	1,160	32,000	1,160
2016-12-15	1,172	1,180	1,162	1,168	20,400	1,168
2016-12-14	1,192	1,192	1,170	1,170	28,900	1,170
2016-12-13	1,164	1,190	1,155	1,183	38,100	1,183
2016-12-12	1,190	1,195	1,161	1,164	44,400	1,164
2016-12-09	1,177	1,180	1,170	1,174	12,900	1,174
2016-12-08	1,180	1,190	1,168	1,173	33,200	1,173
2016-12-07	1,165	1,183	1,163	1,168	30,300	1,168
2016-12-06	1,170	1,185	1,161	1,165	21,600	1,165
2016-12-05	1,177	1,179	1,155	1,167	23,500	1,167
2016-12-02	1,175	1,195	1,175	1,180	40,600	1,180
2016-12-01	1,206	1,214	1,170	1,175	35,900	1,175
2016-11-30	1,200	1,205	1,184	1,193	27,600	1,193
2016-11-29	1,184	1,208	1,167	1,208	50,500	1,208
2016-11-28	1,153	1,187	1,153	1,176	70,000	1,176
2016-11-25	1,200	1,200	1,140	1,152	118,300	1,152
2016-11-24	1,218	1,238	1,207	1,216	106,600	1,216
2016-11-22	1,198	1,202	1,170	1,189	44,300	1,189
2016-11-21	1,196	1,200	1,180	1,187	69,000	1,187
2016-11-18	1,180	1,184	1,156	1,167	60,100	1,167
2016-11-17	1,150	1,190	1,132	1,169	169,600	1,169
2016-11-16	1,120	1,122	1,071	1,090	136,700	1,090
2016-11-15	1,016	1,090	1,016	1,084	108,100	1,084
2016-11-14	1,005	1,027	1,005	1,016	30,100	1,016
2016-11-11	1,011	1,024	1,000	1,004	40,100	1,004
2016-11-10	1,010	1,029	1,004	1,022	29,300	1,022
2016-11-09	1,026	1,026	935	965	78,300	965
2016-11-08	1,029	1,030	1,013	1,025	17,800	1,025
2016-11-07	1,015	1,024	1,012	1,019	11,200	1,019
2016-11-04	1,006	1,027	1,000	1,005	25,200	1,005
2016-11-02	1,030	1,034	1,011	1,015	25,600	1,015
2016-11-01	1,040	1,042	1,030	1,036	12,700	1,036
2016-10-31	1,042	1,047	1,028	1,040	25,200	1,040
2016-10-28	1,033	1,042	1,022	1,042	11,100	1,042
2016-10-27	1,031	1,033	1,024	1,032	12,100	1,032
2016-10-26	1,028	1,039	1,024	1,030	15,500	1,030
2016-10-25	1,058	1,058	1,034	1,037	24,000	1,037
2016-10-24	1,049	1,049	1,033	1,042	12,800	1,042
2016-10-21	1,037	1,048	1,032	1,032	22,200	1,032
2016-10-20	1,060	1,072	1,030	1,041	30,300	1,041
2016-10-19	1,037	1,063	1,026	1,059	42,700	1,059
2016-10-17	1,021	1,030	1,020	1,023	10,800	1,023
2016-10-13	1,040	1,055	1,014	1,022	33,300	1,022
2016-10-12	1,056	1,066	1,040	1,040	23,900	1,040
2016-10-11	1,087	1,087	1,065	1,067	23,300	1,067
2016-10-07	1,059	1,082	1,052	1,076	21,300	1,076
2016-10-06	1,086	1,093	1,052	1,055	27,600	1,055
2016-10-05	1,078	1,100	1,074	1,075	43,900	1,075
2016-10-04	1,040	1,108	1,033	1,100	144,300	1,100
2016-10-03	1,020	1,030	1,010	1,015	20,500	1,015
2016-09-30	1,020	1,027	1,010	1,018	26,400	1,018
2016-09-29	1,032	1,041	1,022	1,035	19,800	1,035
2016-09-28	1,033	1,043	1,005	1,032	18,700	1,032
2016-09-27	1,028	1,037	1,000	1,026	20,800	1,026
2016-09-26	1,023	1,046	1,023	1,037	30,800	1,037
2016-09-23	1,009	1,039	1,004	1,024	47,100	1,024
2016-09-21	980	1,005	966	1,004	25,400	1,004
2016-09-20	981	986	964	980	27,100	980
2016-09-16	971	982	966	972	16,200	972
2016-09-15	965	976	964	974	30,600	974
2016-09-14	991	999	973	978	46,100	978
2016-09-13	999	1,004	971	997	60,300	997
2016-09-12	1,001	1,015	998	998	33,900	998
2016-09-09	1,021	1,025	1,005	1,021	39,500	1,021
2016-09-08	1,034	1,048	1,020	1,031	45,500	1,031
2016-09-07	1,053	1,067	1,052	1,052	37,700	1,052
2016-09-06	1,056	1,073	1,027	1,073	81,200	1,073
2016-09-05	1,100	1,110	1,041	1,067	125,800	1,067
2016-09-02	998	1,056	986	1,055	106,100	1,055
2016-09-01	985	994	960	981	56,100	981
2016-08-31	970	1,002	960	978	134,400	978
2016-08-30	961	961	950	955	17,200	955
2016-08-29	960	962	945	951	24,000	951
2016-08-26	963	964	940	944	26,400	944
2016-08-25	980	980	962	966	26,600	966
2016-08-24	961	983	955	982	31,500	982
2016-08-23	957	978	954	957	25,400	957
2016-08-22	941	977	935	972	50,000	972
2016-08-19	917	956	915	953	37,100	953
2016-08-18	971	987	921	936	82,300	936
2016-08-17	989	1,007	979	985	45,500	985
2016-08-16	980	1,014	980	997	29,700	997
2016-08-15	1,002	1,005	979	981	61,200	981
2016-08-12	1,024	1,030	999	1,002	38,600	1,002
2016-08-10	1,008	1,027	988	1,027	48,500	1,027
2016-08-09	1,000	1,019	981	1,008	103,900	1,008
2016-08-08	1,071	1,071	990	1,054	67,800	1,054
2016-08-05	1,088	1,107	1,042	1,061	46,900	1,061
2016-08-04	1,083	1,110	1,062	1,088	28,400	1,088
2016-08-03	1,120	1,120	1,083	1,085	34,700	1,085
2016-08-02	1,120	1,139	1,101	1,128	20,000	1,128
2016-08-01	1,115	1,148	1,101	1,128	22,700	1,128
2016-07-29	1,119	1,161	1,084	1,158	42,800	1,158
2016-07-28	1,150	1,150	1,115	1,119	31,300	1,119
2016-07-27	1,188	1,210	1,141	1,155	65,600	1,155
2016-07-26	1,190	1,208	1,170	1,182	59,500	1,182
2016-07-25	1,217	1,236	1,181	1,190	69,400	1,190
2016-07-22	1,222	1,264	1,213	1,230	62,500	1,230
2016-07-21	1,220	1,256	1,180	1,234	108,800	1,234
2016-07-20	1,208	1,220	1,177	1,204	45,400	1,204
2016-07-19	1,175	1,234	1,163	1,233	85,600	1,233
2016-07-15	1,201	1,217	1,166	1,175	79,800	1,175
2016-07-14	1,260	1,260	1,203	1,225	112,600	1,225
2016-07-13	1,150	1,231	1,127	1,231	228,600	1,231
2016-07-12	1,119	1,159	1,110	1,120	85,800	1,120
2016-07-11	1,080	1,113	1,070	1,087	85,700	1,087
2016-07-08	1,050	1,098	1,024	1,048	94,900	1,048
2016-07-07	1,125	1,168	1,068	1,077	77,400	1,077
2016-07-06	1,121	1,132	1,103	1,125	88,300	1,125
2016-07-05	1,205	1,228	1,142	1,167	130,900	1,167
2016-07-04	1,245	1,265	1,215	1,229	99,200	1,229
2016-07-01	1,250	1,250	1,192	1,219	123,300	1,219
2016-06-30	1,333	1,334	1,200	1,230	185,600	1,230
2016-06-29	1,253	1,307	1,212	1,273	293,400	1,273
2016-06-28	1,140	1,210	1,121	1,193	177,200	1,193
2016-06-27	1,093	1,220	1,092	1,200	358,100	1,200
2016-06-24	1,210	1,237	1,009	1,053	477,500	1,053
2016-06-23	1,206	1,213	1,137	1,150	320,400	1,150
2016-06-22	1,291	1,364	1,206	1,238	460,900	1,238
2016-06-21	1,303	1,370	1,237	1,249	379,300	1,249
2016-06-20	1,429	1,459	1,300	1,350	725,700	1,350
2016-06-17	1,240	1,411	1,234	1,358	998,200	1,358
2016-06-16	1,219	1,274	1,140	1,164	388,100	1,164
2016-06-15	1,075	1,214	1,067	1,200	219,400	1,200
2016-06-14	1,189	1,211	1,090	1,105	281,700	1,105
2016-06-13	1,190	1,220	1,112	1,189	394,100	1,189
2016-06-10	1,198	1,217	1,084	1,152	300,700	1,152
2016-06-09	1,050	1,205	1,032	1,178	397,600	1,178
2016-06-08	1,055	1,230	1,020	1,069	473,700	1,069
2016-06-07	1,041	1,051	1,008	1,033	220,100	1,033
2016-06-06	925	1,010	920	996	248,000	996
2016-06-03	889	929	889	918	61,600	918
2016-06-02	893	899	876	887	19,100	887
2016-06-01	900	907	885	885	36,100	885
2016-05-31	906	936	886	903	138,000	903
2016-05-30	820	867	820	866	46,100	866
2016-05-27	821	821	811	817	17,400	817
2016-05-26	825	825	810	821	13,100	821
2016-05-25	820	824	808	810	30,400	810
2016-05-24	840	844	814	818	30,200	818
2016-05-23	841	842	830	840	11,500	840
2016-05-20	838	848	832	841	15,900	841
2016-05-19	841	849	832	838	11,000	838
2016-05-18	850	853	829	839	33,400	839
2016-05-17	850	856	847	852	16,800	852
2016-05-16	847	868	845	850	34,500	850
2016-05-13	861	865	834	847	102,900	847
2016-05-12	936	940	909	929	49,600	929
2016-05-11	938	951	933	936	52,600	936
2016-05-10	886	931	876	931	50,000	931
2016-05-09	879	886	867	886	25,900	886
2016-05-06	854	860	843	849	14,900	849
2016-05-02	815	855	815	854	35,000	854
2016-04-28	882	894	864	871	22,700	871
2016-04-27	870	880	863	880	9,100	880
2016-04-26	894	898	860	875	30,800	875
2016-04-25	897	897	884	889	13,400	889
2016-04-22	878	900	875	882	39,200	882
2016-04-21	881	902	876	900	46,100	900
2016-04-20	897	899	876	876	33,200	876
2016-04-19	888	904	877	882	46,700	882
2016-04-18	866	930	838	874	76,200	874
2016-04-15	873	874	858	858	33,600	858
2016-04-14	854	875	850	873	53,700	873
2016-04-13	832	845	830	842	18,900	842
2016-04-12	825	834	816	833	18,400	833
2016-04-11	831	831	808	812	13,500	812
2016-04-08	788	821	785	816	20,600	816
2016-04-07	803	824	800	803	12,900	803
2016-04-06	808	809	790	803	22,900	803
2016-04-05	831	832	802	804	32,400	804
2016-04-04	825	841	825	832	26,400	832
2016-04-01	875	875	822	825	67,400	825
2016-03-31	890	890	876	876	41,000	876
2016-03-30	950	955	881	890	87,100	890
2016-03-29	935	960	935	950	43,700	950
2016-03-28	994	996	984	984	73,600	984
2016-03-25	993	999	988	991	63,800	991
2016-03-24	991	1,005	989	993	36,100	993
2016-03-23	989	1,003	989	997	29,600	997
2016-03-22	988	996	986	989	22,000	989
2016-03-18	985	990	962	975	53,500	975
2016-03-17	1,003	1,009	985	990	38,800	990
2016-03-16	998	1,004	990	998	34,200	998
2016-03-15	1,005	1,008	992	996	61,400	996
2016-03-14	1,049	1,050	1,002	1,016	75,700	1,016
2016-03-11	1,032	1,038	1,020	1,028	39,400	1,028
2016-03-10	1,021	1,034	1,015	1,018	32,400	1,018
2016-03-09	1,019	1,019	992	1,001	30,000	1,001
2016-03-08	1,024	1,031	990	1,020	43,000	1,020
2016-03-07	1,050	1,050	1,017	1,023	36,300	1,023
2016-03-04	1,025	1,025	1,013	1,020	49,600	1,020
2016-03-03	976	1,010	970	998	68,700	998
2016-03-02	972	973	961	965	35,600	965
2016-03-01	950	965	929	945	39,200	945
2016-02-29	914	930	910	930	44,400	930
2016-02-26	918	919	902	906	38,100	906
2016-02-25	899	909	890	902	32,800	902
2016-02-24	887	891	863	884	38,600	884
2016-02-23	913	917	882	892	46,100	892
2016-02-22	860	896	860	878	54,700	878
2016-02-19	845	866	843	857	39,800	857
2016-02-18	845	860	842	856	45,700	856
2016-02-17	845	864	816	830	61,700	830
2016-02-16	834	870	832	836	77,800	836
2016-02-15	814	833	791	826	69,500	826
2016-02-12	770	800	759	771	120,800	771
2016-02-10	950	950	810	838	230,800	838
2016-02-09	990	990	930	958	122,500	958
2016-02-08	1,000	1,035	987	1,021	77,600	1,021
2016-02-05	985	1,025	975	1,008	46,800	1,008
2016-02-04	998	1,009	983	990	39,400	990
2016-02-03	999	1,030	983	1,008	52,500	1,008
2016-02-02	1,049	1,085	1,010	1,029	107,700	1,029
2016-02-01	984	1,034	980	1,019	56,900	1,019
2016-01-29	949	974	928	955	59,400	955
2016-01-28	922	967	917	949	44,000	949
2016-01-27	937	937	912	922	37,000	922
2016-01-26	900	937	888	907	54,500	907
2016-01-25	916	987	911	929	118,900	929
2016-01-22	878	897	850	885	60,500	885
2016-01-21	873	904	818	818	156,900	818
2016-01-20	949	949	900	903	52,500	903
2016-01-19	955	960	931	950	29,500	950
2016-01-18	925	970	911	968	52,100	968
2016-01-15	1,000	1,014	964	970	30,200	970
2016-01-14	976	997	955	987	41,800	987
2016-01-13	999	1,035	991	1,010	34,200	1,010
2016-01-12	1,020	1,020	969	985	61,700	985
2016-01-08	1,004	1,035	1,003	1,017	52,800	1,017
2016-01-07	1,022	1,040	1,020	1,021	30,400	1,021
2016-01-06	1,072	1,082	1,038	1,042	52,100	1,042
2016-01-05	1,105	1,118	1,071	1,081	48,600	1,081
2016-01-04	1,150	1,152	1,105	1,122	80,300	1,122

分割・併合履歴： [2001-03-27]1株→1.2株

6384 (株)昭和真空 の時系列データ [2016年度]

6384 (株)昭和真空の時系列データ [2016年度]