6384 (株)昭和真空 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3622,4012,3422,36968,1002,369
2017-12-282,4232,4372,3512,356117,8002,356
2017-12-272,2712,4082,2712,399133,0002,399
2017-12-262,2512,3392,2222,292181,7002,292
2017-12-252,3442,3452,2612,27997,8002,279
2017-12-222,3452,3552,2912,32581,9002,325
2017-12-212,3652,3652,3072,34565,3002,345
2017-12-202,3802,3802,3252,34478,1002,344
2017-12-192,3002,3852,2712,354170,1002,354
2017-12-182,2592,3252,2452,288119,5002,288
2017-12-152,2392,2392,1662,22576,1002,225
2017-12-142,2012,2502,1832,21982,5002,219
2017-12-132,2612,2782,1692,222141,6002,222
2017-12-122,2822,3442,2562,271102,8002,271
2017-12-112,2992,3002,2442,26380,4002,263
2017-12-082,2872,2972,2312,276171,9002,276
2017-12-072,2792,3192,2272,265201,7002,265
2017-12-062,2082,2992,1822,247271,3002,247
2017-12-052,1702,2392,1412,194223,8002,194
2017-12-042,2852,3152,2172,227170,1002,227
2017-12-012,3682,3982,2802,285274,5002,285
2017-11-302,4502,4562,2532,320463,2002,320
2017-11-292,6302,6672,4792,523334,3002,523
2017-11-282,8812,8882,5932,595489,4002,595
2017-11-272,7122,8622,7122,862227,4002,862
2017-11-242,6722,8002,6542,736247,2002,736
2017-11-222,5902,6732,5212,639151,8002,639
2017-11-212,6232,6442,5932,60098,7002,600
2017-11-202,6402,7802,6312,645199,1002,645
2017-11-172,7102,7182,5512,644286,1002,644
2017-11-162,4502,6502,4022,650268,5002,650
2017-11-152,5052,5902,3512,449257,6002,449
2017-11-132,4792,7182,4282,652577,5002,652
2017-11-102,2982,4402,2832,410395,7002,410
2017-11-092,2472,3002,1902,205143,8002,205
2017-11-082,2082,2342,1822,21655,5002,216
2017-11-072,2352,2572,2132,22574,7002,225
2017-11-062,2842,3332,2252,262105,2002,262
2017-11-022,2852,3692,2442,261124,6002,261
2017-11-012,3142,3542,2632,285123,7002,285
2017-10-312,3432,3762,2882,310135,7002,310
2017-10-302,5002,5602,3522,363280,9002,363
2017-10-272,4902,5232,3882,487374,0002,487
2017-10-262,2322,4772,2132,477487,3002,477
2017-10-252,1612,3882,1602,251555,7002,251
2017-10-242,1912,2182,1192,135104,6002,135
2017-10-232,0902,1952,0622,183229,1002,183
2017-10-201,9942,0651,9822,057131,5002,057
2017-10-192,1252,1352,0202,022191,2002,022
2017-10-182,0992,1272,0562,10084,9002,100
2017-10-172,1702,2202,0382,068230,6002,068
2017-10-162,0902,1302,0622,13089,4002,130
2017-10-132,1202,1502,0592,080119,2002,080
2017-10-122,1112,2052,1052,126138,6002,126
2017-10-112,1282,1592,0872,10568,9002,105
2017-10-102,0892,1752,0482,130207,6002,130
2017-10-062,1142,1622,0552,079116,5002,079
2017-10-052,0902,1902,0582,137221,9002,137
2017-10-042,1762,1952,0742,100217,8002,100
2017-10-032,1672,2662,1252,195185,2002,195
2017-10-022,2842,3192,2022,202395,0002,202
2017-09-292,1282,3722,1042,359630,0002,359
2017-09-282,1302,2512,0712,132527,4002,132
2017-09-272,0502,1332,0302,047287,8002,047
2017-09-261,9702,0611,9252,037377,8002,037
2017-09-252,1002,2932,0032,0031,516,2002,003
2017-09-222,0502,1701,9732,051785,1002,051
2017-09-212,0102,1741,9652,0601,487,8002,060
2017-09-201,8852,2701,8152,0603,327,4002,060
2017-09-191,8501,9501,7891,9131,692,3001,913
2017-09-151,5501,5501,5501,55042,0001,550
2017-09-141,2431,2951,2381,250200,1001,250
2017-09-131,2001,2601,2001,250114,9001,250
2017-09-121,1751,2101,1721,20166,3001,201
2017-09-111,1601,1741,1451,17119,4001,171
2017-09-081,1421,1501,1351,14011,8001,140
2017-09-071,1411,1561,1391,14217,5001,142
2017-09-061,1111,1531,1111,13629,3001,136
2017-09-051,1711,1751,1201,13355,7001,133
2017-09-041,1981,2021,1501,17056,9001,170
2017-09-011,1991,2021,1951,19817,6001,198
2017-08-311,1961,2001,1891,19214,7001,192
2017-08-301,2071,2141,1731,19544,8001,195
2017-08-291,1951,2091,1891,20633,6001,206
2017-08-281,2011,2101,1961,21022,0001,210
2017-08-251,2151,2231,1901,20031,5001,200
2017-08-241,2051,2201,2001,20545,2001,205
2017-08-231,2391,2611,2041,205137,6001,205
2017-08-221,1661,2231,1641,220138,3001,220
2017-08-211,1301,1901,1291,17678,6001,176
2017-08-181,1391,1391,1201,12937,9001,129
2017-08-171,1171,1671,1111,142103,6001,142
2017-08-161,1191,1191,1091,11413,9001,114
2017-08-151,1021,1301,1001,10951,4001,109
2017-08-141,1001,1051,0761,10043,5001,100
2017-08-101,1071,1141,1031,10345,8001,103
2017-08-091,1001,1341,0931,104310,0001,104
2017-08-081,1781,2151,1761,21589,0001,215
2017-08-071,1741,1801,1511,16827,3001,168
2017-08-041,1621,1641,1561,1609,3001,160
2017-08-031,1701,1701,1611,1618,4001,161
2017-08-021,1501,1701,1501,17013,5001,170
2017-08-011,1791,1821,1421,14729,6001,147
2017-07-311,1801,1831,1711,17728,1001,177
2017-07-281,1921,1951,1751,18425,0001,184
2017-07-271,2131,2131,1841,19124,4001,191
2017-07-261,1811,2191,1811,21353,8001,213
2017-07-251,1831,1871,1771,18114,0001,181
2017-07-241,1851,1851,1761,18313,7001,183
2017-07-211,1841,1851,1761,18110,0001,181
2017-07-201,1741,1841,1711,18413,2001,184
2017-07-191,1801,1891,1791,18113,4001,181
2017-07-181,1791,1931,1761,18037,2001,180
2017-07-141,1651,1761,1531,17626,0001,176
2017-07-131,1511,1661,1501,16031,0001,160
2017-07-121,1321,1551,1311,15225,6001,152
2017-07-111,1311,1431,1291,13324,9001,133
2017-07-101,1251,1331,1231,1336,6001,133
2017-07-071,1181,1311,1171,12210,5001,122
2017-07-061,1271,1401,1201,12318,8001,123
2017-07-051,1261,1351,1131,12714,3001,127
2017-07-041,1501,1501,1241,12538,4001,125
2017-07-031,1321,1451,1281,13718,0001,137
2017-06-301,1291,1501,1191,12631,4001,126
2017-06-291,1371,1481,1321,14014,6001,140
2017-06-281,1681,1681,1361,13727,6001,137
2017-06-271,1411,1571,1301,15528,5001,155
2017-06-261,1231,1371,1231,13613,1001,136
2017-06-231,1511,1511,1261,13232,1001,132
2017-06-221,1461,1601,1421,15122,4001,151
2017-06-211,1611,1611,1421,14925,7001,149
2017-06-201,1601,1791,1561,16421,5001,164
2017-06-191,1581,1581,1461,15514,7001,155
2017-06-161,1641,1781,1581,15812,0001,158
2017-06-151,1581,1701,1511,15917,3001,159
2017-06-141,1531,1641,1501,15416,6001,154
2017-06-131,1501,1631,1431,15315,6001,153
2017-06-121,1551,1861,1401,15253,0001,152
2017-06-091,1661,1661,1551,1609,6001,160
2017-06-081,1701,1901,1511,16526,3001,165
2017-06-071,1601,1681,1521,16820,6001,168
2017-06-061,1751,1881,1631,16615,9001,166
2017-06-051,1801,1801,1651,17016,7001,170
2017-06-021,1851,1851,1651,17823,0001,178
2017-06-011,1581,1781,1571,17115,0001,171
2017-05-311,1511,1621,1511,15211,9001,152
2017-05-301,1601,1691,1501,16519,2001,165
2017-05-291,1711,1711,1621,1679,1001,167
2017-05-261,1901,1901,1721,17211,3001,172
2017-05-251,1901,1901,1751,17719,9001,177
2017-05-241,1951,2051,1851,19017,1001,190
2017-05-231,1871,2151,1841,19971,5001,199
2017-05-221,1881,2001,1711,17523,2001,175
2017-05-191,1531,1811,1531,17939,7001,179
2017-05-181,1391,1641,1391,15323,2001,153
2017-05-171,1501,1721,1481,17224,5001,172
2017-05-161,1601,1651,1491,15214,0001,152
2017-05-151,1431,1431,1301,14024,0001,140
2017-05-121,1671,1681,1431,15547,4001,155
2017-05-111,2001,2001,1551,16085,7001,160
2017-05-101,1391,1671,1251,15332,0001,153
2017-05-091,1451,1451,1371,13721,5001,137
2017-05-081,1331,1441,1331,14010,6001,140
2017-05-021,1051,1401,1051,13132,5001,131
2017-05-011,0851,1061,0851,10417,2001,104
2017-04-281,0901,1001,0841,08915,0001,089
2017-04-271,0861,0951,0831,09018,6001,090
2017-04-261,0701,0851,0701,08219,8001,082
2017-04-251,0451,0681,0421,06518,1001,065
2017-04-241,0351,0551,0281,04016,8001,040
2017-04-211,0311,0381,0221,02816,7001,028
2017-04-201,0281,0341,0201,02315,9001,023
2017-04-191,0321,0691,0241,02523,2001,025
2017-04-181,0271,0351,0141,0268,7001,026
2017-04-179951,0229901,01026,8001,010
2017-04-149971,0149951,00117,1001,001
2017-04-139851,0149821,00532,1001,005
2017-04-121,0301,0309951,00767,4001,007
2017-04-111,0621,0621,0361,03826,9001,038
2017-04-101,0851,0851,0421,06239,6001,062
2017-04-071,0601,0821,0491,07123,2001,071
2017-04-061,0761,0811,0501,05753,8001,057
2017-04-051,1021,1501,0951,10349,2001,103
2017-04-041,1461,1481,0881,092100,5001,092
2017-04-031,1611,1681,1511,15331,1001,153
2017-03-311,1891,1901,1601,16032,8001,160
2017-03-301,1701,1901,1681,18025,7001,180
2017-03-291,1621,1841,1531,18158,3001,181
2017-03-281,1811,2001,1811,19235,4001,192
2017-03-271,1841,1941,1801,18142,0001,181
2017-03-241,1931,2111,1931,19725,7001,197
2017-03-231,1941,2071,1941,19618,1001,196
2017-03-221,1891,2171,1891,19456,9001,194
2017-03-211,1841,2121,1751,21165,0001,211
2017-03-171,1971,1971,1631,17131,9001,171
2017-03-161,1571,1721,1531,16611,6001,166
2017-03-151,1811,1811,1511,16161,9001,161
2017-03-141,2011,2061,1831,19424,8001,194
2017-03-131,2341,2341,2021,20249,6001,202
2017-03-101,2001,2341,1821,23482,6001,234
2017-03-091,1691,1971,1641,19470,4001,194
2017-03-081,1661,1661,1541,15418,5001,154
2017-03-071,1601,1671,1511,16626,6001,166
2017-03-061,1541,1681,1541,16138,1001,161
2017-03-031,1661,1691,1551,15922,7001,159
2017-03-021,1521,1711,1521,16827,4001,168
2017-03-011,1601,1601,1501,15325,6001,153
2017-02-281,1581,1641,1531,16228,6001,162
2017-02-271,1601,1651,1451,16029,8001,160
2017-02-241,1701,1701,1541,16038,5001,160
2017-02-231,1741,1741,1531,16025,9001,160
2017-02-221,1651,1661,1451,15828,2001,158
2017-02-211,1361,1651,1361,15745,5001,157
2017-02-201,1271,1381,1261,13523,5001,135
2017-02-171,1301,1311,1181,12530,1001,125
2017-02-161,1301,1401,1231,12330,0001,123
2017-02-151,1291,1291,1111,12633,5001,126
2017-02-141,1081,1291,1081,11854,8001,118
2017-02-131,1001,1081,0861,09648,0001,096
2017-02-101,0581,0901,0561,079268,0001,079
2017-02-091,1681,1831,1601,17845,5001,178
2017-02-081,1681,1701,1601,16929,2001,169
2017-02-071,1601,1681,1581,16020,8001,160
2017-02-061,1691,1721,1591,16829,3001,168
2017-02-031,1621,1751,1571,15929,7001,159
2017-02-021,1691,1701,1541,15532,0001,155
2017-02-011,1551,1741,1501,16742,6001,167
2017-01-311,1771,1801,1601,16141,6001,161
2017-01-301,1851,1951,1771,18426,8001,184
2017-01-271,2001,2031,1801,18538,8001,185
2017-01-261,1901,1981,1771,19056,7001,190
2017-01-251,1701,1861,1611,18040,0001,180
2017-01-241,1301,1651,1301,15136,9001,151
2017-01-231,1281,1391,1281,12922,8001,129
2017-01-201,1281,1421,1271,12833,5001,128
2017-01-191,1431,1551,1301,13038,3001,130
2017-01-181,1351,1441,1211,13147,4001,131
2017-01-171,1661,1661,1431,14335,1001,143
2017-01-161,1971,1971,1691,17931,0001,179
2017-01-131,1971,2171,1801,19367,8001,193
2017-01-121,1461,2091,1291,197119,5001,197
2017-01-111,1581,1591,1451,14542,0001,145
2017-01-101,1651,1741,1581,15823,2001,158
2017-01-061,1641,1641,1471,15929,3001,159
2017-01-051,1471,1701,1451,16133,0001,161
2017-01-041,1371,1401,1261,13423,0001,134

分割・併合履歴 : [2001-03-27]1株→1.2株