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
2017-12-29	2,362	2,401	2,342	2,369	68,100	2,369
2017-12-28	2,423	2,437	2,351	2,356	117,800	2,356
2017-12-27	2,271	2,408	2,271	2,399	133,000	2,399
2017-12-26	2,251	2,339	2,222	2,292	181,700	2,292
2017-12-25	2,344	2,345	2,261	2,279	97,800	2,279
2017-12-22	2,345	2,355	2,291	2,325	81,900	2,325
2017-12-21	2,365	2,365	2,307	2,345	65,300	2,345
2017-12-20	2,380	2,380	2,325	2,344	78,100	2,344
2017-12-19	2,300	2,385	2,271	2,354	170,100	2,354
2017-12-18	2,259	2,325	2,245	2,288	119,500	2,288
2017-12-15	2,239	2,239	2,166	2,225	76,100	2,225
2017-12-14	2,201	2,250	2,183	2,219	82,500	2,219
2017-12-13	2,261	2,278	2,169	2,222	141,600	2,222
2017-12-12	2,282	2,344	2,256	2,271	102,800	2,271
2017-12-11	2,299	2,300	2,244	2,263	80,400	2,263
2017-12-08	2,287	2,297	2,231	2,276	171,900	2,276
2017-12-07	2,279	2,319	2,227	2,265	201,700	2,265
2017-12-06	2,208	2,299	2,182	2,247	271,300	2,247
2017-12-05	2,170	2,239	2,141	2,194	223,800	2,194
2017-12-04	2,285	2,315	2,217	2,227	170,100	2,227
2017-12-01	2,368	2,398	2,280	2,285	274,500	2,285
2017-11-30	2,450	2,456	2,253	2,320	463,200	2,320
2017-11-29	2,630	2,667	2,479	2,523	334,300	2,523
2017-11-28	2,881	2,888	2,593	2,595	489,400	2,595
2017-11-27	2,712	2,862	2,712	2,862	227,400	2,862
2017-11-24	2,672	2,800	2,654	2,736	247,200	2,736
2017-11-22	2,590	2,673	2,521	2,639	151,800	2,639
2017-11-21	2,623	2,644	2,593	2,600	98,700	2,600
2017-11-20	2,640	2,780	2,631	2,645	199,100	2,645
2017-11-17	2,710	2,718	2,551	2,644	286,100	2,644
2017-11-16	2,450	2,650	2,402	2,650	268,500	2,650
2017-11-15	2,505	2,590	2,351	2,449	257,600	2,449
2017-11-13	2,479	2,718	2,428	2,652	577,500	2,652
2017-11-10	2,298	2,440	2,283	2,410	395,700	2,410
2017-11-09	2,247	2,300	2,190	2,205	143,800	2,205
2017-11-08	2,208	2,234	2,182	2,216	55,500	2,216
2017-11-07	2,235	2,257	2,213	2,225	74,700	2,225
2017-11-06	2,284	2,333	2,225	2,262	105,200	2,262
2017-11-02	2,285	2,369	2,244	2,261	124,600	2,261
2017-11-01	2,314	2,354	2,263	2,285	123,700	2,285
2017-10-31	2,343	2,376	2,288	2,310	135,700	2,310
2017-10-30	2,500	2,560	2,352	2,363	280,900	2,363
2017-10-27	2,490	2,523	2,388	2,487	374,000	2,487
2017-10-26	2,232	2,477	2,213	2,477	487,300	2,477
2017-10-25	2,161	2,388	2,160	2,251	555,700	2,251
2017-10-24	2,191	2,218	2,119	2,135	104,600	2,135
2017-10-23	2,090	2,195	2,062	2,183	229,100	2,183
2017-10-20	1,994	2,065	1,982	2,057	131,500	2,057
2017-10-19	2,125	2,135	2,020	2,022	191,200	2,022
2017-10-18	2,099	2,127	2,056	2,100	84,900	2,100
2017-10-17	2,170	2,220	2,038	2,068	230,600	2,068
2017-10-16	2,090	2,130	2,062	2,130	89,400	2,130
2017-10-13	2,120	2,150	2,059	2,080	119,200	2,080
2017-10-12	2,111	2,205	2,105	2,126	138,600	2,126
2017-10-11	2,128	2,159	2,087	2,105	68,900	2,105
2017-10-10	2,089	2,175	2,048	2,130	207,600	2,130
2017-10-06	2,114	2,162	2,055	2,079	116,500	2,079
2017-10-05	2,090	2,190	2,058	2,137	221,900	2,137
2017-10-04	2,176	2,195	2,074	2,100	217,800	2,100
2017-10-03	2,167	2,266	2,125	2,195	185,200	2,195
2017-10-02	2,284	2,319	2,202	2,202	395,000	2,202
2017-09-29	2,128	2,372	2,104	2,359	630,000	2,359
2017-09-28	2,130	2,251	2,071	2,132	527,400	2,132
2017-09-27	2,050	2,133	2,030	2,047	287,800	2,047
2017-09-26	1,970	2,061	1,925	2,037	377,800	2,037
2017-09-25	2,100	2,293	2,003	2,003	1,516,200	2,003
2017-09-22	2,050	2,170	1,973	2,051	785,100	2,051
2017-09-21	2,010	2,174	1,965	2,060	1,487,800	2,060
2017-09-20	1,885	2,270	1,815	2,060	3,327,400	2,060
2017-09-19	1,850	1,950	1,789	1,913	1,692,300	1,913
2017-09-15	1,550	1,550	1,550	1,550	42,000	1,550
2017-09-14	1,243	1,295	1,238	1,250	200,100	1,250
2017-09-13	1,200	1,260	1,200	1,250	114,900	1,250
2017-09-12	1,175	1,210	1,172	1,201	66,300	1,201
2017-09-11	1,160	1,174	1,145	1,171	19,400	1,171
2017-09-08	1,142	1,150	1,135	1,140	11,800	1,140
2017-09-07	1,141	1,156	1,139	1,142	17,500	1,142
2017-09-06	1,111	1,153	1,111	1,136	29,300	1,136
2017-09-05	1,171	1,175	1,120	1,133	55,700	1,133
2017-09-04	1,198	1,202	1,150	1,170	56,900	1,170
2017-09-01	1,199	1,202	1,195	1,198	17,600	1,198
2017-08-31	1,196	1,200	1,189	1,192	14,700	1,192
2017-08-30	1,207	1,214	1,173	1,195	44,800	1,195
2017-08-29	1,195	1,209	1,189	1,206	33,600	1,206
2017-08-28	1,201	1,210	1,196	1,210	22,000	1,210
2017-08-25	1,215	1,223	1,190	1,200	31,500	1,200
2017-08-24	1,205	1,220	1,200	1,205	45,200	1,205
2017-08-23	1,239	1,261	1,204	1,205	137,600	1,205
2017-08-22	1,166	1,223	1,164	1,220	138,300	1,220
2017-08-21	1,130	1,190	1,129	1,176	78,600	1,176
2017-08-18	1,139	1,139	1,120	1,129	37,900	1,129
2017-08-17	1,117	1,167	1,111	1,142	103,600	1,142
2017-08-16	1,119	1,119	1,109	1,114	13,900	1,114
2017-08-15	1,102	1,130	1,100	1,109	51,400	1,109
2017-08-14	1,100	1,105	1,076	1,100	43,500	1,100
2017-08-10	1,107	1,114	1,103	1,103	45,800	1,103
2017-08-09	1,100	1,134	1,093	1,104	310,000	1,104
2017-08-08	1,178	1,215	1,176	1,215	89,000	1,215
2017-08-07	1,174	1,180	1,151	1,168	27,300	1,168
2017-08-04	1,162	1,164	1,156	1,160	9,300	1,160
2017-08-03	1,170	1,170	1,161	1,161	8,400	1,161
2017-08-02	1,150	1,170	1,150	1,170	13,500	1,170
2017-08-01	1,179	1,182	1,142	1,147	29,600	1,147
2017-07-31	1,180	1,183	1,171	1,177	28,100	1,177
2017-07-28	1,192	1,195	1,175	1,184	25,000	1,184
2017-07-27	1,213	1,213	1,184	1,191	24,400	1,191
2017-07-26	1,181	1,219	1,181	1,213	53,800	1,213
2017-07-25	1,183	1,187	1,177	1,181	14,000	1,181
2017-07-24	1,185	1,185	1,176	1,183	13,700	1,183
2017-07-21	1,184	1,185	1,176	1,181	10,000	1,181
2017-07-20	1,174	1,184	1,171	1,184	13,200	1,184
2017-07-19	1,180	1,189	1,179	1,181	13,400	1,181
2017-07-18	1,179	1,193	1,176	1,180	37,200	1,180
2017-07-14	1,165	1,176	1,153	1,176	26,000	1,176
2017-07-13	1,151	1,166	1,150	1,160	31,000	1,160
2017-07-12	1,132	1,155	1,131	1,152	25,600	1,152
2017-07-11	1,131	1,143	1,129	1,133	24,900	1,133
2017-07-10	1,125	1,133	1,123	1,133	6,600	1,133
2017-07-07	1,118	1,131	1,117	1,122	10,500	1,122
2017-07-06	1,127	1,140	1,120	1,123	18,800	1,123
2017-07-05	1,126	1,135	1,113	1,127	14,300	1,127
2017-07-04	1,150	1,150	1,124	1,125	38,400	1,125
2017-07-03	1,132	1,145	1,128	1,137	18,000	1,137
2017-06-30	1,129	1,150	1,119	1,126	31,400	1,126
2017-06-29	1,137	1,148	1,132	1,140	14,600	1,140
2017-06-28	1,168	1,168	1,136	1,137	27,600	1,137
2017-06-27	1,141	1,157	1,130	1,155	28,500	1,155
2017-06-26	1,123	1,137	1,123	1,136	13,100	1,136
2017-06-23	1,151	1,151	1,126	1,132	32,100	1,132
2017-06-22	1,146	1,160	1,142	1,151	22,400	1,151
2017-06-21	1,161	1,161	1,142	1,149	25,700	1,149
2017-06-20	1,160	1,179	1,156	1,164	21,500	1,164
2017-06-19	1,158	1,158	1,146	1,155	14,700	1,155
2017-06-16	1,164	1,178	1,158	1,158	12,000	1,158
2017-06-15	1,158	1,170	1,151	1,159	17,300	1,159
2017-06-14	1,153	1,164	1,150	1,154	16,600	1,154
2017-06-13	1,150	1,163	1,143	1,153	15,600	1,153
2017-06-12	1,155	1,186	1,140	1,152	53,000	1,152
2017-06-09	1,166	1,166	1,155	1,160	9,600	1,160
2017-06-08	1,170	1,190	1,151	1,165	26,300	1,165
2017-06-07	1,160	1,168	1,152	1,168	20,600	1,168
2017-06-06	1,175	1,188	1,163	1,166	15,900	1,166
2017-06-05	1,180	1,180	1,165	1,170	16,700	1,170
2017-06-02	1,185	1,185	1,165	1,178	23,000	1,178
2017-06-01	1,158	1,178	1,157	1,171	15,000	1,171
2017-05-31	1,151	1,162	1,151	1,152	11,900	1,152
2017-05-30	1,160	1,169	1,150	1,165	19,200	1,165
2017-05-29	1,171	1,171	1,162	1,167	9,100	1,167
2017-05-26	1,190	1,190	1,172	1,172	11,300	1,172
2017-05-25	1,190	1,190	1,175	1,177	19,900	1,177
2017-05-24	1,195	1,205	1,185	1,190	17,100	1,190
2017-05-23	1,187	1,215	1,184	1,199	71,500	1,199
2017-05-22	1,188	1,200	1,171	1,175	23,200	1,175
2017-05-19	1,153	1,181	1,153	1,179	39,700	1,179
2017-05-18	1,139	1,164	1,139	1,153	23,200	1,153
2017-05-17	1,150	1,172	1,148	1,172	24,500	1,172
2017-05-16	1,160	1,165	1,149	1,152	14,000	1,152
2017-05-15	1,143	1,143	1,130	1,140	24,000	1,140
2017-05-12	1,167	1,168	1,143	1,155	47,400	1,155
2017-05-11	1,200	1,200	1,155	1,160	85,700	1,160
2017-05-10	1,139	1,167	1,125	1,153	32,000	1,153
2017-05-09	1,145	1,145	1,137	1,137	21,500	1,137
2017-05-08	1,133	1,144	1,133	1,140	10,600	1,140
2017-05-02	1,105	1,140	1,105	1,131	32,500	1,131
2017-05-01	1,085	1,106	1,085	1,104	17,200	1,104
2017-04-28	1,090	1,100	1,084	1,089	15,000	1,089
2017-04-27	1,086	1,095	1,083	1,090	18,600	1,090
2017-04-26	1,070	1,085	1,070	1,082	19,800	1,082
2017-04-25	1,045	1,068	1,042	1,065	18,100	1,065
2017-04-24	1,035	1,055	1,028	1,040	16,800	1,040
2017-04-21	1,031	1,038	1,022	1,028	16,700	1,028
2017-04-20	1,028	1,034	1,020	1,023	15,900	1,023
2017-04-19	1,032	1,069	1,024	1,025	23,200	1,025
2017-04-18	1,027	1,035	1,014	1,026	8,700	1,026
2017-04-17	995	1,022	990	1,010	26,800	1,010
2017-04-14	997	1,014	995	1,001	17,100	1,001
2017-04-13	985	1,014	982	1,005	32,100	1,005
2017-04-12	1,030	1,030	995	1,007	67,400	1,007
2017-04-11	1,062	1,062	1,036	1,038	26,900	1,038
2017-04-10	1,085	1,085	1,042	1,062	39,600	1,062
2017-04-07	1,060	1,082	1,049	1,071	23,200	1,071
2017-04-06	1,076	1,081	1,050	1,057	53,800	1,057
2017-04-05	1,102	1,150	1,095	1,103	49,200	1,103
2017-04-04	1,146	1,148	1,088	1,092	100,500	1,092
2017-04-03	1,161	1,168	1,151	1,153	31,100	1,153
2017-03-31	1,189	1,190	1,160	1,160	32,800	1,160
2017-03-30	1,170	1,190	1,168	1,180	25,700	1,180
2017-03-29	1,162	1,184	1,153	1,181	58,300	1,181
2017-03-28	1,181	1,200	1,181	1,192	35,400	1,192
2017-03-27	1,184	1,194	1,180	1,181	42,000	1,181
2017-03-24	1,193	1,211	1,193	1,197	25,700	1,197
2017-03-23	1,194	1,207	1,194	1,196	18,100	1,196
2017-03-22	1,189	1,217	1,189	1,194	56,900	1,194
2017-03-21	1,184	1,212	1,175	1,211	65,000	1,211
2017-03-17	1,197	1,197	1,163	1,171	31,900	1,171
2017-03-16	1,157	1,172	1,153	1,166	11,600	1,166
2017-03-15	1,181	1,181	1,151	1,161	61,900	1,161
2017-03-14	1,201	1,206	1,183	1,194	24,800	1,194
2017-03-13	1,234	1,234	1,202	1,202	49,600	1,202
2017-03-10	1,200	1,234	1,182	1,234	82,600	1,234
2017-03-09	1,169	1,197	1,164	1,194	70,400	1,194
2017-03-08	1,166	1,166	1,154	1,154	18,500	1,154
2017-03-07	1,160	1,167	1,151	1,166	26,600	1,166
2017-03-06	1,154	1,168	1,154	1,161	38,100	1,161
2017-03-03	1,166	1,169	1,155	1,159	22,700	1,159
2017-03-02	1,152	1,171	1,152	1,168	27,400	1,168
2017-03-01	1,160	1,160	1,150	1,153	25,600	1,153
2017-02-28	1,158	1,164	1,153	1,162	28,600	1,162
2017-02-27	1,160	1,165	1,145	1,160	29,800	1,160
2017-02-24	1,170	1,170	1,154	1,160	38,500	1,160
2017-02-23	1,174	1,174	1,153	1,160	25,900	1,160
2017-02-22	1,165	1,166	1,145	1,158	28,200	1,158
2017-02-21	1,136	1,165	1,136	1,157	45,500	1,157
2017-02-20	1,127	1,138	1,126	1,135	23,500	1,135
2017-02-17	1,130	1,131	1,118	1,125	30,100	1,125
2017-02-16	1,130	1,140	1,123	1,123	30,000	1,123
2017-02-15	1,129	1,129	1,111	1,126	33,500	1,126
2017-02-14	1,108	1,129	1,108	1,118	54,800	1,118
2017-02-13	1,100	1,108	1,086	1,096	48,000	1,096
2017-02-10	1,058	1,090	1,056	1,079	268,000	1,079
2017-02-09	1,168	1,183	1,160	1,178	45,500	1,178
2017-02-08	1,168	1,170	1,160	1,169	29,200	1,169
2017-02-07	1,160	1,168	1,158	1,160	20,800	1,160
2017-02-06	1,169	1,172	1,159	1,168	29,300	1,168
2017-02-03	1,162	1,175	1,157	1,159	29,700	1,159
2017-02-02	1,169	1,170	1,154	1,155	32,000	1,155
2017-02-01	1,155	1,174	1,150	1,167	42,600	1,167
2017-01-31	1,177	1,180	1,160	1,161	41,600	1,161
2017-01-30	1,185	1,195	1,177	1,184	26,800	1,184
2017-01-27	1,200	1,203	1,180	1,185	38,800	1,185
2017-01-26	1,190	1,198	1,177	1,190	56,700	1,190
2017-01-25	1,170	1,186	1,161	1,180	40,000	1,180
2017-01-24	1,130	1,165	1,130	1,151	36,900	1,151
2017-01-23	1,128	1,139	1,128	1,129	22,800	1,129
2017-01-20	1,128	1,142	1,127	1,128	33,500	1,128
2017-01-19	1,143	1,155	1,130	1,130	38,300	1,130
2017-01-18	1,135	1,144	1,121	1,131	47,400	1,131
2017-01-17	1,166	1,166	1,143	1,143	35,100	1,143
2017-01-16	1,197	1,197	1,169	1,179	31,000	1,179
2017-01-13	1,197	1,217	1,180	1,193	67,800	1,193
2017-01-12	1,146	1,209	1,129	1,197	119,500	1,197
2017-01-11	1,158	1,159	1,145	1,145	42,000	1,145
2017-01-10	1,165	1,174	1,158	1,158	23,200	1,158
2017-01-06	1,164	1,164	1,147	1,159	29,300	1,159
2017-01-05	1,147	1,170	1,145	1,161	33,000	1,161
2017-01-04	1,137	1,140	1,126	1,134	23,000	1,134

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 [2017年度]

6384 (株)昭和真空の時系列データ [2017年度]