1. HOME >
  2. 株価時系列 >
  3. 6384 >
  4. 2019年

6384 (株)昭和真空 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7621,7901,7611,78814,9001,788
2019-12-271,7321,7821,7141,78140,4001,781
2019-12-261,7071,7131,6641,71056,7001,710
2019-12-251,6971,7281,6821,68440,0001,684
2019-12-241,6711,7011,6711,69726,1001,697
2019-12-231,6911,7001,6621,67126,8001,671
2019-12-201,7181,7341,6861,69128,8001,691
2019-12-191,7191,7471,7171,72216,3001,722
2019-12-181,7391,7441,6981,73629,3001,736
2019-12-171,7141,7471,7101,74026,0001,740
2019-12-161,7231,7441,7211,72112,0001,721
2019-12-131,7591,7601,7141,73021,3001,730
2019-12-121,7181,7401,6951,72829,5001,728
2019-12-111,7641,7641,7301,73711,2001,737
2019-12-101,7951,8031,7741,77918,3001,779
2019-12-091,8141,8141,7811,78418,9001,784
2019-12-061,7581,8171,7561,80541,4001,805
2019-12-051,7901,7941,7191,73641,8001,736
2019-12-041,7701,8061,7581,78525,5001,785
2019-12-031,7411,8191,7281,81974,2001,819
2019-12-021,7231,7931,7091,789122,7001,789
2019-11-291,5691,7001,5661,700120,5001,700
2019-11-281,5311,5791,5011,57437,1001,574
2019-11-271,5501,5501,5281,52818,7001,528
2019-11-261,5631,5651,5401,5498,2001,549
2019-11-251,5571,5711,5371,5638,8001,563
2019-11-221,5351,5621,5351,5628,8001,562
2019-11-211,5821,5821,5231,53818,6001,538
2019-11-201,5911,6201,5881,59013,7001,590
2019-11-191,6201,6201,5901,61517,5001,615
2019-11-181,5951,6211,5821,61141,5001,611
2019-11-151,5481,5931,5391,58421,6001,584
2019-11-141,5881,6001,5561,56121,6001,561
2019-11-131,6151,6161,5851,60535,8001,605
2019-11-121,5311,6131,5311,57738,3001,577
2019-11-111,5501,5521,5201,54649,3001,546
2019-11-081,5001,5501,4791,550117,4001,550
2019-11-071,4501,4621,4321,45928,4001,459
2019-11-061,4251,4281,3991,42026,6001,420
2019-11-051,4691,4741,4401,44234,3001,442
2019-11-011,4581,4751,4141,46143,3001,461
2019-10-311,4381,4601,4161,46042,8001,460
2019-10-301,3901,4611,3721,41463,4001,414
2019-10-291,4721,4861,3581,402117,2001,402
2019-10-281,2911,4251,2911,425136,2001,425
2019-10-251,2901,2941,2821,28811,5001,288
2019-10-241,2901,2941,2861,2896,8001,289
2019-10-231,2951,2951,2841,29016,3001,290
2019-10-211,2931,2951,2861,29512,0001,295
2019-10-181,2731,2851,2681,2857,9001,285
2019-10-171,2711,2731,2581,2684,2001,268
2019-10-161,2691,2741,2601,2716,2001,271
2019-10-151,2741,2741,2501,25024,2001,250
2019-10-111,2401,2651,2401,2658,3001,265
2019-10-101,2401,2411,2371,2386,6001,238
2019-10-091,2411,2481,2361,2459,3001,245
2019-10-081,2391,2511,2381,25011,1001,250
2019-10-071,2421,2431,2311,2404,6001,240
2019-10-041,2291,2341,2261,2297,8001,229
2019-10-031,2571,2571,2251,2286,1001,228
2019-10-021,2371,2471,2331,2395,8001,239
2019-10-011,2411,2431,2361,2379,9001,237
2019-09-301,2381,2511,2381,2412,9001,241
2019-09-271,2341,2411,2321,2378,9001,237
2019-09-261,2491,2571,2491,2515,2001,251
2019-09-251,2451,2591,2451,24716,0001,247
2019-09-241,2701,2801,2561,2565,8001,256
2019-09-201,2791,2801,2601,2706,7001,270
2019-09-191,2591,2681,2591,2688,3001,268
2019-09-181,2661,2741,2661,2743,9001,274
2019-09-171,2781,2841,2651,2666,2001,266
2019-09-131,2801,2801,2701,2784,4001,278
2019-09-121,2691,2851,2591,2859,4001,285
2019-09-111,2601,2621,2501,2622,6001,262
2019-09-101,2571,2651,2541,2607,4001,260
2019-09-091,2521,2571,2461,2574,4001,257
2019-09-061,2381,2541,2381,2522,9001,252
2019-09-051,2291,2561,2111,2565,2001,256
2019-09-041,2321,2321,2131,2302,8001,230
2019-09-031,2331,2331,2201,2313,6001,231
2019-09-021,2201,2341,2201,2334,8001,233
2019-08-301,2281,2341,2141,2316,0001,231
2019-08-291,2331,2331,2301,2304001,230
2019-08-281,2241,2401,2221,2271,3001,227
2019-08-271,2481,2481,2281,2281,0001,228
2019-08-261,2301,2351,2181,2322,7001,232
2019-08-231,2601,2601,2491,2491,1001,249
2019-08-221,2551,2601,2511,2512,8001,251
2019-08-211,2481,2561,2481,2493,5001,249
2019-08-201,2541,2561,2491,2563,5001,256
2019-08-191,2501,2561,2401,2491,4001,249
2019-08-161,2401,2401,2171,2324,8001,232
2019-08-151,2111,2271,2101,2253,3001,225
2019-08-141,2381,2501,2381,2403,5001,240
2019-08-131,2501,2501,2301,2381,9001,238
2019-08-091,2871,2911,2501,25710,5001,257
2019-08-081,2501,2521,2151,2394,8001,239
2019-08-071,2311,2601,2311,2504,2001,250
2019-08-061,2011,2381,2011,2313,5001,231
2019-08-051,2531,2531,2131,2508,9001,250
2019-08-021,2621,2721,2531,2535,9001,253
2019-08-011,2811,2921,2801,2928,4001,292
2019-07-311,2651,2921,2651,29220,7001,292
2019-07-301,2641,2691,2581,2582,9001,258
2019-07-291,2741,2741,2621,2691,1001,269
2019-07-261,2651,2651,2461,2603,9001,260
2019-07-251,2781,2781,2601,2604,8001,260
2019-07-241,2781,2781,2601,2608,3001,260
2019-07-231,2791,2791,2551,2624,5001,262
2019-07-221,2701,2701,2451,2494,7001,249
2019-07-191,2351,2721,2291,2726,6001,272
2019-07-181,2461,2481,2001,23511,8001,235
2019-07-171,2661,2661,2501,2622,0001,262
2019-07-161,2511,2661,2501,2563,8001,256
2019-07-121,2801,2971,2761,2844,0001,284
2019-07-111,2821,2961,2721,2925,5001,292
2019-07-101,2461,2851,2461,2845,3001,284
2019-07-091,2901,2901,2401,2405,2001,240
2019-07-081,2991,2991,2791,2835,9001,283
2019-07-051,2681,2941,2571,29410,1001,294
2019-07-041,2781,3001,2781,28411,0001,284
2019-07-031,2641,3001,2611,27328,1001,273
2019-07-021,2491,2681,2351,26431,5001,264
2019-07-011,2271,2271,2181,2198,6001,219
2019-06-281,2191,2191,2001,2003,1001,200
2019-06-271,2201,2201,2021,2054,7001,205
2019-06-261,2001,2221,1861,1973,0001,197
2019-06-251,2041,2101,1931,2009,1001,200
2019-06-241,2071,2251,1981,2047,3001,204
2019-06-211,2401,2401,2071,2076,4001,207
2019-06-201,2161,2381,2161,2354,4001,235
2019-06-191,2111,2181,2011,2026,5001,202
2019-06-181,2051,2111,1971,2093,0001,209
2019-06-171,2001,2051,1911,2013,2001,201
2019-06-141,1831,2101,1751,2093,1001,209
2019-06-131,2011,2091,1831,18312,9001,183
2019-06-121,2111,2171,2001,2015,5001,201
2019-06-111,2071,2301,2071,2109,0001,210
2019-06-101,2261,2311,2071,2078,9001,207
2019-06-071,2061,2151,1971,2014,6001,201
2019-06-061,2071,2071,1811,19310,6001,193
2019-06-051,1751,2151,1751,20820,6001,208
2019-06-041,1541,1701,1451,1676,7001,167
2019-06-031,1821,1851,1561,15717,6001,157
2019-05-311,1871,1891,1771,1835,7001,183
2019-05-301,1651,1801,1571,1802,5001,180
2019-05-291,1661,1701,1561,1654,9001,165
2019-05-281,1671,1841,1641,1714,9001,171
2019-05-271,1691,1701,1561,1569,1001,156
2019-05-241,1441,1581,1441,1588,9001,158
2019-05-231,1771,1811,1661,1728,2001,172
2019-05-221,1911,1971,1741,17817,5001,178
2019-05-211,1931,1931,1821,18512,0001,185
2019-05-201,1991,2111,1901,19512,3001,195
2019-05-171,2091,2101,1921,1959,7001,195
2019-05-161,2061,2061,1861,20424,3001,204
2019-05-151,2141,2191,1991,21012,8001,210
2019-05-141,2001,2101,1731,20613,8001,206
2019-05-131,2411,2421,2221,2277,8001,227
2019-05-101,2591,2591,2311,25512,5001,255
2019-05-091,2551,2551,2231,2366,2001,236
2019-05-081,2271,2661,2241,25532,2001,255
2019-05-071,2701,2751,2471,25113,2001,251
2019-04-261,2611,2701,2471,27012,1001,270
2019-04-251,2651,2651,2461,2536,5001,253
2019-04-241,2261,2801,1961,25272,1001,252
2019-04-231,2111,2301,2001,2008,5001,200
2019-04-221,2331,2331,2051,2139,3001,213
2019-04-191,2161,2251,2081,2256,7001,225
2019-04-181,2401,2401,2071,21512,9001,215
2019-04-171,2351,2491,2181,23313,6001,233
2019-04-161,2471,2481,2301,23513,1001,235
2019-04-151,2251,2501,2201,24822,7001,248
2019-04-121,2041,2041,1901,1945,9001,194
2019-04-111,2121,2121,2001,2068,7001,206
2019-04-101,2161,2221,2041,21112,1001,211
2019-04-091,2491,2491,2091,2196,9001,219
2019-04-081,2371,2521,2351,24413,0001,244
2019-04-051,2201,2631,2191,26027,6001,260
2019-04-041,2181,2451,2181,22015,7001,220
2019-04-031,1951,2291,1871,20315,1001,203
2019-04-021,2211,2231,1961,19710,8001,197
2019-04-011,1971,2231,1971,22114,5001,221
2019-03-291,2301,2301,1771,18325,0001,183
2019-03-281,2481,2501,2271,22916,1001,229
2019-03-271,2391,2721,2361,25337,9001,253
2019-03-261,3401,3501,3281,32931,8001,329
2019-03-251,3301,3371,3111,31831,7001,318
2019-03-221,3481,3661,3381,35527,0001,355
2019-03-201,3651,3851,3471,35939,8001,359
2019-03-191,3281,3751,3231,36199,4001,361
2019-03-181,2941,3381,2941,33027,2001,330
2019-03-151,2771,3081,2771,29018,1001,290
2019-03-141,3101,3241,2721,27720,7001,277
2019-03-131,2551,3101,2551,30931,0001,309
2019-03-121,2301,2491,2121,24917,5001,249
2019-03-111,2051,2321,2051,2298,5001,229
2019-03-081,2311,2361,2001,21020,4001,210
2019-03-071,2711,2731,2431,26114,9001,261
2019-03-061,2831,2871,2701,2829,2001,282
2019-03-051,2881,2971,2801,2828,3001,282
2019-03-041,2861,3011,2811,29315,8001,293
2019-03-011,2751,2841,2751,28110,1001,281
2019-02-281,2851,2851,2761,2778,0001,277
2019-02-271,2601,2891,2601,28713,6001,287
2019-02-261,2461,2601,2401,25412,4001,254
2019-02-251,2281,2441,2181,24313,4001,243
2019-02-221,2231,2231,2071,21316,3001,213
2019-02-211,2251,2301,2201,2228,1001,222
2019-02-201,2181,2231,2151,22210,5001,222
2019-02-191,2041,2181,1981,2149,6001,214
2019-02-181,1851,2051,1851,19813,8001,198
2019-02-151,1881,1881,1781,1808,9001,180
2019-02-141,2041,2141,1901,19114,0001,191
2019-02-131,2001,2091,1971,2013,6001,201
2019-02-121,1991,2221,1821,19826,7001,198
2019-02-081,1871,1871,1671,17920,2001,179
2019-02-071,2041,2041,1881,1896,0001,189
2019-02-061,2051,2081,1901,1919,1001,191
2019-02-051,1941,2151,1831,20318,3001,203
2019-02-041,1891,1891,1701,1827,8001,182
2019-02-011,1731,1931,1711,17412,5001,174
2019-01-311,1561,1831,1561,1738,6001,173
2019-01-301,1811,1831,1531,15527,6001,155
2019-01-291,1801,1821,1631,18114,7001,181
2019-01-281,1821,1871,1581,18418,8001,184
2019-01-251,1221,1791,1221,15926,1001,159
2019-01-241,1241,1251,1171,1217,8001,121
2019-01-231,1291,1291,1141,11910,0001,119
2019-01-221,1121,1321,1121,12426,5001,124
2019-01-211,1031,1141,0981,11154,6001,111
2019-01-181,0881,1241,0721,093141,4001,093
2019-01-171,2011,2201,1941,1989,6001,198
2019-01-161,1941,2011,1761,19510,5001,195
2019-01-151,1601,1891,1601,18314,4001,183
2019-01-111,1941,1941,1511,15512,3001,155
2019-01-101,1901,1901,1551,16510,0001,165
2019-01-091,2141,2141,1721,19015,1001,190
2019-01-081,1561,1901,1501,18420,3001,184
2019-01-071,1501,1611,1441,14817,8001,148
2019-01-041,1001,1151,0561,10917,7001,109

分割・併合履歴 ： [2001-03-27]1株→1.2株