1. HOME >
  2. 株価時系列 >
  3. 6384 >
  4. 2020年

6384 (株)昭和真空 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5501,5691,5451,5516,2001,551
2020-12-291,5311,5601,5311,54516,4001,545
2020-12-281,5651,5651,5271,54120,4001,541
2020-12-251,5431,5651,5431,5653,3001,565
2020-12-241,5451,5701,5411,56411,6001,564
2020-12-231,5511,5681,5401,54311,4001,543
2020-12-221,5951,6011,5521,56416,8001,564
2020-12-211,6391,6391,6001,60013,5001,600
2020-12-181,5781,6281,5731,61626,9001,616
2020-12-171,5801,5801,5651,5697,4001,569
2020-12-161,5871,5871,5661,56910,3001,569
2020-12-151,5991,5991,5631,56510,8001,565
2020-12-141,5701,5991,5701,59013,0001,590
2020-12-111,5971,6021,5551,56213,9001,562
2020-12-101,6371,6371,5901,59712,2001,597
2020-12-091,6091,6371,5981,6379,7001,637
2020-12-081,5801,6401,5801,62518,5001,625
2020-12-071,6601,6601,5611,59123,5001,591
2020-12-041,5881,6491,5791,63842,2001,638
2020-12-031,5281,5851,5071,57942,3001,579
2020-12-021,4991,5271,4811,51624,2001,516
2020-12-011,4721,4851,4641,48512,8001,485
2020-11-301,4891,4891,4701,47211,4001,472
2020-11-271,4541,4681,4471,46026,6001,460
2020-11-261,4681,4881,4511,47613,0001,476
2020-11-251,5021,5201,4741,47624,7001,476
2020-11-241,5071,5171,4751,49216,6001,492
2020-11-201,4401,4791,4201,47915,4001,479
2020-11-191,4561,4831,4401,44619,3001,446
2020-11-181,4511,5101,4481,47517,3001,475
2020-11-171,4951,5001,4551,45513,3001,455
2020-11-161,4371,4951,4291,49530,8001,495
2020-11-131,4511,4601,4311,4378,3001,437
2020-11-121,4751,4821,4371,45816,4001,458
2020-11-111,4241,4781,4021,45926,3001,459
2020-11-101,4271,4401,4001,40321,9001,403
2020-11-091,4661,4661,4251,43157,7001,431
2020-11-061,3971,4151,3921,40619,4001,406
2020-11-051,3881,3981,3631,3958,5001,395
2020-11-041,3831,3831,3571,3664,4001,366
2020-11-021,3931,3931,3501,3537,1001,353
2020-10-301,3971,3971,3551,3697,7001,369
2020-10-291,3851,4051,3851,3973,3001,397
2020-10-281,4111,4141,3901,3905,7001,390
2020-10-271,4121,4281,4101,4256,9001,425
2020-10-261,4311,4311,4101,4315,7001,431
2020-10-231,4101,4101,3911,4016,6001,401
2020-10-221,4241,4241,3851,41013,4001,410
2020-10-211,4181,4331,4111,43217,4001,432
2020-10-201,3661,4081,3661,40523,1001,405
2020-10-191,3551,3761,3551,3652,8001,365
2020-10-161,3641,3721,3481,3518,3001,351
2020-10-151,3871,3891,3481,37511,8001,375
2020-10-141,3901,4061,3901,39513,0001,395
2020-10-131,3911,3951,3801,3957,9001,395
2020-10-121,3751,3921,3631,3927,8001,392
2020-10-091,3691,3771,3651,3745,9001,374
2020-10-081,3731,3731,3651,3695,6001,369
2020-10-071,3551,3701,3551,3704,7001,370
2020-10-061,3571,3711,3551,3706,2001,370
2020-10-051,3671,3761,3511,3565,4001,356
2020-10-021,3691,3691,2801,34020,6001,340
2020-09-301,3651,3801,3551,35514,4001,355
2020-09-291,3721,3811,3591,38115,8001,381
2020-09-281,3831,3831,3541,36813,1001,368
2020-09-251,3671,3731,3621,3711,3001,371
2020-09-241,3711,3771,3541,3577,3001,357
2020-09-231,3751,3831,3721,3755,4001,375
2020-09-181,3721,3761,3671,37414,0001,374
2020-09-171,3751,3751,3661,3717,9001,371
2020-09-161,3751,3771,3691,37512,0001,375
2020-09-151,3791,3801,3681,3756,1001,375
2020-09-141,3831,3841,3721,3823,4001,382
2020-09-111,3691,3791,3641,3793,5001,379
2020-09-101,3751,3751,3611,3691,3001,369
2020-09-091,3481,3601,3481,3507,7001,350
2020-09-081,3791,3791,3561,3605,8001,360
2020-09-071,3691,3691,3571,3693,4001,369
2020-09-041,3511,3711,3511,3697,0001,369
2020-09-031,3811,3861,3701,3787,9001,378
2020-09-021,4001,4001,3781,3795,8001,379
2020-09-011,3831,3971,3751,3837,1001,383
2020-08-311,3671,4001,3671,40015,6001,400
2020-08-281,3761,3951,3631,36611,0001,366
2020-08-271,3881,3931,3651,3706,6001,370
2020-08-261,3901,3961,3861,3862,3001,386
2020-08-251,3751,4051,3751,3858,4001,385
2020-08-241,3921,4171,3591,37214,4001,372
2020-08-211,4091,4091,3911,3917001,391
2020-08-201,3931,3981,3841,3944,2001,394
2020-08-191,3951,4161,3921,4055,0001,405
2020-08-181,4051,4081,4011,4014,5001,401
2020-08-171,4251,4251,4081,4113,6001,411
2020-08-141,4241,4311,4091,4277,9001,427
2020-08-131,4201,4501,4201,4267,1001,426
2020-08-121,4251,4401,4071,4206,0001,420
2020-08-111,4181,4231,3961,4188,0001,418
2020-08-071,4301,4341,3811,39020,8001,390
2020-08-061,3971,4281,3721,42115,1001,421
2020-08-051,3991,3991,3801,3903,1001,390
2020-08-041,3801,3991,3671,3917,9001,391
2020-08-031,3341,3611,3341,3605,7001,360
2020-07-311,3621,3631,3241,33311,1001,333
2020-07-301,3751,3791,3601,3685,1001,368
2020-07-291,3741,3871,3741,3755,4001,375
2020-07-281,3931,3991,3881,3884,7001,388
2020-07-271,3921,3981,3841,3934,1001,393
2020-07-221,4111,4111,3901,3923,4001,392
2020-07-211,3941,4151,3891,4155,6001,415
2020-07-201,3791,3971,3701,3936,5001,393
2020-07-171,3831,4191,3741,3789,4001,378
2020-07-161,4291,4461,3811,38314,6001,383
2020-07-151,4391,4391,4121,4297,8001,429
2020-07-141,4001,4341,3951,40525,7001,405
2020-07-131,4041,4131,3971,4048,9001,404
2020-07-101,4201,4241,3831,38417,4001,384
2020-07-091,4771,4801,4201,42013,2001,420
2020-07-081,4601,5111,4451,45641,5001,456
2020-07-071,4391,4481,4181,4317,3001,431
2020-07-061,4011,4541,4011,44817,0001,448
2020-07-031,3961,3991,3701,3894,6001,389
2020-07-021,4271,4271,3601,3958,7001,395
2020-07-011,4351,4351,3701,40916,2001,409
2020-06-301,3961,4081,3601,40511,7001,405
2020-06-291,3851,3901,3401,35216,9001,352
2020-06-261,3881,4081,3851,40414,5001,404
2020-06-251,4131,4401,3961,41810,7001,418
2020-06-241,4751,4751,4251,4258,9001,425
2020-06-231,5421,5421,4661,47114,8001,471
2020-06-221,5501,5501,5001,50214,6001,502
2020-06-191,4781,5371,4771,53714,6001,537
2020-06-181,4621,4651,4431,4654,8001,465
2020-06-171,4251,4701,4101,46513,3001,465
2020-06-161,3971,4261,3901,41713,0001,417
2020-06-151,4331,4461,3711,37121,6001,371
2020-06-121,3881,4441,3661,43329,2001,433
2020-06-111,4491,5341,4431,47650,0001,476
2020-06-101,3931,4401,3921,44013,5001,440
2020-06-091,4221,4221,3851,4067,3001,406
2020-06-081,4001,4191,3981,41516,3001,415
2020-06-051,3801,3851,3601,3858,4001,385
2020-06-041,3831,3851,3701,3715,1001,371
2020-06-031,3921,4191,3651,38010,6001,380
2020-06-021,3751,3891,3661,3896,8001,389
2020-06-011,3651,3741,3611,3735,3001,373
2020-05-291,3531,3701,3401,36512,8001,365
2020-05-281,3661,3841,3511,3519,8001,351
2020-05-271,3721,3811,3651,3685,7001,368
2020-05-261,3661,3751,3551,3706,5001,370
2020-05-251,3701,3701,3461,3556,3001,355
2020-05-221,3601,3651,3421,3424,6001,342
2020-05-211,3271,3601,3271,3605,3001,360
2020-05-201,3201,3351,3141,3246,5001,324
2020-05-191,3161,3311,3011,3229,2001,322
2020-05-181,3391,3391,2931,3114,2001,311
2020-05-151,3301,3301,2861,3108,2001,310
2020-05-141,3241,3271,3021,30210,8001,302
2020-05-131,3341,3771,3201,33711,9001,337
2020-05-121,4001,4121,3561,35617,5001,356
2020-05-111,4501,4561,3841,39027,5001,390
2020-05-081,3401,4201,3381,42037,2001,420
2020-05-071,2671,3301,2651,33023,5001,330
2020-05-011,2851,2851,2511,2678,5001,267
2020-04-301,2681,2901,2531,29017,7001,290
2020-04-281,2531,2531,2281,2357,6001,235
2020-04-271,2441,2481,2241,2483,5001,248
2020-04-241,2121,2251,2091,2144,5001,214
2020-04-231,2401,2581,1801,24224,7001,242
2020-04-221,2301,2301,2031,2208,9001,220
2020-04-211,2741,2741,2211,22919,6001,229
2020-04-201,2001,2921,2001,26824,8001,268
2020-04-171,2201,2201,1751,19612,6001,196
2020-04-161,1501,1671,1501,1556,1001,155
2020-04-151,1761,1821,1521,1577,7001,157
2020-04-141,1741,2151,1741,1819,9001,181
2020-04-131,1621,1811,1511,1537,4001,153
2020-04-101,1761,1801,1261,16018,1001,160
2020-04-091,1801,1891,1611,1766,3001,176
2020-04-081,1791,1801,1091,16318,2001,163
2020-04-071,1351,1681,1181,15017,2001,150
2020-04-061,0741,1171,0551,11616,1001,116
2020-04-031,0981,1261,0391,06316,7001,063
2020-04-021,1061,1241,0801,09612,8001,096
2020-04-011,1921,2001,1221,12714,0001,127
2020-03-311,2141,2311,1691,19225,5001,192
2020-03-301,1191,1601,1131,16017,3001,160
2020-03-271,2681,2821,2351,26922,2001,269
2020-03-261,2211,2521,2101,23820,5001,238
2020-03-251,2381,2951,2381,29521,0001,295
2020-03-241,1501,1981,1461,19829,6001,198
2020-03-231,0721,1311,0721,10629,9001,106
2020-03-191,1251,1501,0521,08348,3001,083
2020-03-181,1501,1701,1201,12421,9001,124
2020-03-171,0511,1491,0301,12828,7001,128
2020-03-161,1081,1601,0861,09426,9001,094
2020-03-131,0591,1141,0401,08655,1001,086
2020-03-121,2301,2391,1721,18030,7001,180
2020-03-111,2791,3501,2541,25641,3001,256
2020-03-101,2091,2951,1511,27948,4001,279
2020-03-091,3051,3321,2311,26952,4001,269
2020-03-061,4391,4391,3871,38823,2001,388
2020-03-051,4731,4891,4501,46913,0001,469
2020-03-041,4601,4961,4151,46119,2001,461
2020-03-031,5211,5261,4311,48430,9001,484
2020-03-021,4001,4961,3741,49136,5001,491
2020-02-281,3881,4381,3581,40941,1001,409
2020-02-271,5061,5061,4321,45950,1001,459
2020-02-261,5591,5591,4891,51250,5001,512
2020-02-251,5661,6071,5651,58220,5001,582
2020-02-211,6741,6801,6551,6625,5001,662
2020-02-201,7251,7301,6621,67412,1001,674
2020-02-191,6341,6941,6341,67712,2001,677
2020-02-181,7201,7201,6261,64437,2001,644
2020-02-171,7741,7741,7351,74615,9001,746
2020-02-141,8521,8521,7841,81315,4001,813
2020-02-131,8071,8701,8001,85258,3001,852
2020-02-121,8051,8221,7961,80734,4001,807
2020-02-101,6881,7851,6421,76858,8001,768
2020-02-071,6871,6871,6291,62918,2001,629
2020-02-061,6991,6991,6801,6837,5001,683
2020-02-051,6731,6991,6641,67110,0001,671
2020-02-041,6401,6591,6251,6446,7001,644
2020-02-031,5651,6581,5651,63423,8001,634
2020-01-311,6141,6771,6141,66114,5001,661
2020-01-301,7001,7211,6271,63933,1001,639
2020-01-291,7071,7451,7001,70519,0001,705
2020-01-281,7011,7491,7011,72712,3001,727
2020-01-271,7601,7771,7301,74022,3001,740
2020-01-241,7981,8181,7911,80216,9001,802
2020-01-231,8301,8461,7981,79815,0001,798
2020-01-221,8131,8381,8011,83512,8001,835
2020-01-211,8011,8231,7831,81412,4001,814
2020-01-201,7811,8471,7811,80222,4001,802
2020-01-171,7821,8001,7801,78912,9001,789
2020-01-161,8251,8251,7771,77914,1001,779
2020-01-151,8051,8331,8011,82415,4001,824
2020-01-141,7921,8161,7901,80512,9001,805
2020-01-101,8201,8201,7711,79018,6001,790
2020-01-091,8091,8091,7631,78818,0001,788
2020-01-081,8301,8301,7481,74853,4001,748
2020-01-071,7861,8701,7771,84260,7001,842
2020-01-061,7571,7891,7431,76822,8001,768

分割・併合履歴 ： [2001-03-27]1株→1.2株