日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

昭和真空(6384)の株価時系列情報

昭和真空(6384)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 750 750 725 730 29,000
2001/12/27 735 755 730 750 9,800
2001/12/26 740 740 730 730 5,800
2001/12/25 750 750 740 740 2,600
2001/12/21 725 740 725 740 3,400
2001/12/20 720 740 710 725 13,000
2001/12/19 750 750 725 730 9,300
2001/12/18 790 800 745 750 16,300
2001/12/17 845 860 800 800 17,900
2001/12/14 870 880 840 850 6,700
2001/12/13 860 880 860 870 9,600
2001/12/12 850 860 835 850 6,000
2001/12/11 865 870 850 850 7,000
2001/12/10 880 890 865 870 4,900
2001/12/07 875 900 875 880 3,200
2001/12/06 900 930 870 880 10,700
2001/12/05 890 900 870 885 15,900
2001/12/04 900 910 870 890 12,900
2001/12/03 910 920 900 900 5,400
2001/11/30 930 930 920 920 700
2001/11/29 960 970 900 930 6,200
2001/11/28 970 990 960 970 2,000
2001/11/27 945 980 930 970 19,300
2001/11/26 905 970 905 930 11,500
2001/11/22 900 910 900 910 1,500
2001/11/21 880 910 880 900 18,000
2001/11/20 900 920 890 900 20,900
2001/11/19 960 990 900 920 26,600
2001/11/16 810 970 805 955 71,100
2001/11/15 860 880 790 805 67,600
2001/11/14 885 885 850 865 7,400
2001/11/13 900 920 870 890 6,300
2001/11/12 950 950 920 930 8,000
2001/11/09 940 950 940 950 7,600
2001/11/08 990 990 940 940 9,900
2001/11/07 1,030 1,030 980 980 17,600
2001/11/06 1,050 1,050 1,010 1,010 9,000
2001/11/05 1,040 1,090 1,020 1,050 34,000
2001/11/02 960 1,060 930 1,040 94,000
2001/11/01 930 960 920 950 15,600
2001/10/31 970 970 920 940 17,000
2001/10/30 1,020 1,050 960 970 12,600
2001/10/29 1,110 1,110 1,050 1,050 15,000
2001/10/26 1,090 1,170 1,090 1,110 25,100
2001/10/25 1,080 1,100 1,070 1,100 8,100
2001/10/24 1,090 1,120 1,050 1,070 22,500
2001/10/23 1,050 1,080 1,020 1,070 34,700
2001/10/22 1,030 1,050 1,000 1,010 14,600
2001/10/19 1,000 1,070 1,000 1,030 19,300
2001/10/18 1,060 1,060 1,000 1,010 17,600
2001/10/17 1,070 1,090 1,050 1,060 15,900
2001/10/16 1,000 1,110 950 1,050 22,900
2001/10/15 1,160 1,180 1,010 1,030 15,500
2001/10/12 1,200 1,250 1,160 1,180 36,000
2001/10/11 1,100 1,230 1,090 1,200 48,800
2001/10/10 910 1,090 890 1,070 43,600
2001/10/09 800 950 800 900 30,600
2001/10/05 795 810 795 810 20,200
2001/10/04 790 820 790 790 27,000
2001/10/03 780 790 775 790 16,200
2001/10/02 780 780 730 780 7,700
2001/10/01 780 780 770 780 12,100
2001/09/28 735 780 735 780 1,500
2001/09/27 780 780 710 735 13,500
2001/09/26 760 780 725 745 11,600
2001/09/25 790 800 760 785 4,500
2001/09/21 750 770 730 750 8,000
2001/09/20 775 785 730 760 10,000
2001/09/19 730 795 720 795 17,500
2001/09/18 700 720 700 720 16,200
2001/09/17 710 710 690 700 16,500
2001/09/14 720 745 710 735 33,900
2001/09/13 750 750 700 720 24,600
2001/09/12 840 840 740 740 30,300
2001/09/11 850 870 840 860 11,100
2001/09/10 890 890 820 840 27,500
2001/09/07 900 910 870 870 16,700
2001/09/06 890 920 885 905 18,500
2001/09/05 900 920 870 900 11,200
2001/09/04 910 940 900 905 32,400
2001/09/03 1,010 1,020 880 920 51,800
2001/08/31 1,080 1,100 1,050 1,080 13,900
2001/08/30 1,150 1,160 1,100 1,100 21,000
2001/08/29 1,190 1,200 1,170 1,170 25,000
2001/08/28 1,210 1,230 1,200 1,200 3,900
2001/08/27 1,250 1,280 1,220 1,220 23,800
2001/08/24 1,260 1,260 1,180 1,190 19,500
2001/08/23 1,320 1,330 1,250 1,260 16,300
2001/08/22 1,340 1,360 1,330 1,330 14,200
2001/08/21 1,330 1,350 1,320 1,340 15,100
2001/08/20 1,310 1,320 1,300 1,320 6,100
2001/08/17 1,300 1,330 1,290 1,310 13,600
2001/08/16 1,310 1,310 1,300 1,300 14,300
2001/08/15 1,320 1,330 1,300 1,300 18,900
2001/08/14 1,300 1,310 1,290 1,310 10,600
2001/08/13 1,290 1,300 1,280 1,290 10,300
2001/08/10 1,320 1,320 1,280 1,290 4,100
2001/08/09 1,300 1,320 1,280 1,300 24,800
2001/08/08 1,350 1,360 1,300 1,310 16,200
2001/08/07 1,360 1,370 1,340 1,350 14,400
2001/08/06 1,390 1,400 1,340 1,380 28,800
2001/08/03 1,440 1,440 1,330 1,390 41,800
2001/08/02 1,440 1,450 1,400 1,420 34,400
2001/08/01 1,390 1,420 1,360 1,420 24,300
2001/07/31 1,350 1,450 1,350 1,370 67,000
2001/07/30 1,400 1,430 1,340 1,350 26,000
2001/07/27 1,580 1,580 1,450 1,450 34,000
2001/07/26 1,530 1,570 1,430 1,510 47,000
2001/07/25 1,360 1,650 1,310 1,570 139,000
2001/07/24 1,260 1,360 1,230 1,350 245,000
2001/07/23 1,440 1,440 1,280 1,280 33,000
2001/07/19 1,400 1,440 1,400 1,440 58,000
2001/07/18 1,550 1,600 1,450 1,450 78,000
2001/07/17 1,630 1,650 1,600 1,600 7,000
2001/07/16 1,700 1,700 1,650 1,650 16,000
2001/07/13 1,650 1,750 1,650 1,650 25,000
2001/07/12 1,670 1,700 1,550 1,650 28,000
2001/07/11 1,680 1,700 1,650 1,680 34,000
2001/07/10 1,680 1,720 1,680 1,720 20,000
2001/07/09 1,750 1,800 1,650 1,750 9,000
2001/07/06 1,950 1,950 1,790 1,850 10,000
2001/07/05 2,000 2,000 1,970 1,970 16,000
2001/07/04 2,000 2,010 1,980 1,980 8,000
2001/07/03 2,020 2,020 2,020 2,020 1,000
2001/07/02 2,030 2,030 2,000 2,010 4,000
2001/06/29 2,050 2,070 2,010 2,010 8,000
2001/06/28 2,070 2,070 1,980 2,000 27,000
2001/06/27 2,050 2,100 2,050 2,100 11,000
2001/06/26 2,120 2,120 2,080 2,080 2,000
2001/06/25 2,120 2,130 2,120 2,130 5,000
2001/06/22 2,100 2,120 2,100 2,120 4,000
2001/06/21 2,070 2,190 2,050 2,120 9,000
2001/06/20 2,070 2,070 2,050 2,050 4,000
2001/06/18 2,050 2,070 2,040 2,040 10,000
2001/06/15 2,120 2,120 2,050 2,060 6,000
2001/06/14 2,070 2,210 2,050 2,170 30,000
2001/06/13 2,050 2,050 2,050 2,050 6,000
2001/06/12 2,180 2,180 2,040 2,070 30,000
2001/06/11 2,220 2,250 2,180 2,180 16,000
2001/06/08 2,230 2,300 2,200 2,270 21,000
2001/06/07 2,200 2,270 2,100 2,200 58,000
2001/06/06 2,330 2,480 2,230 2,300 49,000
2001/06/05 2,410 2,430 2,250 2,300 25,000
2001/06/04 2,550 2,550 2,400 2,480 14,000
2001/06/01 2,680 2,700 2,560 2,560 51,000
2001/05/31 2,720 2,740 2,680 2,700 15,000
2001/05/30 2,780 2,780 2,700 2,740 8,000
2001/05/29 2,770 2,800 2,700 2,800 8,000
2001/05/28 2,820 2,820 2,820 2,820 1,000
2001/05/25 2,850 2,850 2,800 2,820 9,000
2001/05/24 2,800 2,800 2,700 2,700 5,000
2001/05/23 2,810 2,860 2,800 2,800 13,000
2001/05/22 2,900 2,940 2,800 2,860 17,000
2001/05/21 2,900 2,930 2,800 2,850 23,000
2001/05/18 3,000 3,020 2,910 2,910 46,000
2001/05/17 2,650 3,100 2,400 2,900 170,000
2001/05/16 3,750 3,800 3,650 3,650 14,000
2001/05/15 3,700 3,780 3,650 3,780 19,000
2001/05/14 3,810 3,810 3,720 3,720 14,000
2001/05/11 3,900 3,900 3,800 3,850 19,000
2001/05/10 3,950 3,990 3,850 3,900 25,000
2001/05/09 4,100 4,100 3,980 4,000 24,000
2001/05/08 3,750 4,200 3,750 4,120 115,000
2001/05/07 3,550 3,730 3,550 3,700 28,000
2001/05/02 3,580 3,600 3,550 3,580 11,000
2001/05/01 3,600 3,600 3,550 3,580 26,000
2001/04/27 3,600 3,630 3,550 3,600 19,000
2001/04/26 3,580 3,650 3,580 3,600 12,000
2001/04/25 3,520 3,580 3,500 3,580 17,000
2001/04/24 3,550 3,580 3,500 3,550 26,000
2001/04/23 3,680 3,680 3,550 3,600 38,000
2001/04/20 3,640 3,750 3,600 3,680 37,000
2001/04/19 3,500 3,640 3,400 3,600 58,000
2001/04/18 3,350 3,350 3,300 3,350 20,000
2001/04/17 3,350 3,350 3,300 3,320 6,000
2001/04/16 3,300 3,300 3,250 3,300 18,000
2001/04/13 3,400 3,400 3,300 3,300 12,000
2001/04/12 3,350 3,400 3,300 3,300 14,000
2001/04/11 3,350 3,400 3,300 3,350 18,000
2001/04/10 3,400 3,400 3,250 3,350 24,000
2001/04/09 3,400 3,450 3,370 3,400 7,000
2001/04/06 3,800 3,900 3,450 3,450 79,000
2001/04/05 3,300 3,750 3,150 3,600 122,000
2001/04/04 3,100 3,180 3,100 3,150 44,000
2001/04/03 3,200 3,250 3,060 3,250 13,000
2001/04/02 3,200 3,300 3,200 3,200 19,000
2001/03/30 3,300 3,380 3,200 3,250 23,000
2001/03/29 3,250 3,300 3,200 3,300 12,000
2001/03/28 3,150 3,350 3,150 3,300 30,000
2001/03/27 3,350 3,450 3,150 3,300 49,000
2001/03/27 1 -> 1.20 分割
2001/03/26 3,550 3,750 3,500 3,520 83,000
2001/03/23 3,500 3,550 3,400 3,400 28,000
2001/03/22 3,450 3,450 3,350 3,350 26,000
2001/03/21 3,400 3,460 3,200 3,350 23,000
2001/03/19 3,450 3,600 3,400 3,550 17,000
2001/03/16 3,550 3,650 3,500 3,600 17,000
2001/03/15 3,200 3,650 2,950 3,600 62,000
2001/03/14 3,550 3,750 3,280 3,350 138,000
2001/03/13 3,450 3,540 3,050 3,350 146,000
2001/03/12 3,850 3,850 3,480 3,740 27,000
2001/03/09 4,000 4,100 3,880 4,000 31,000
2001/03/08 4,160 4,300 3,900 4,050 40,000
2001/03/07 4,100 4,650 4,100 4,150 93,000
2001/03/06 3,250 4,100 3,200 4,000 88,000
2001/03/05 3,240 3,300 2,950 3,080 117,000
2001/03/02 3,550 3,700 3,150 3,250 102,000
2001/03/01 4,100 4,100 3,600 3,650 79,000
2001/02/28 4,400 4,400 4,100 4,100 41,000
2001/02/27 4,400 4,450 4,250 4,400 24,000
2001/02/26 4,500 4,550 4,300 4,350 15,000
2001/02/23 4,500 4,600 4,450 4,450 46,000
2001/02/22 4,650 4,650 4,250 4,550 64,000
2001/02/21 4,980 5,000 4,700 4,700 45,000
2001/02/20 5,050 5,100 4,970 5,000 66,000
2001/02/19 5,200 5,300 5,090 5,100 36,000
2001/02/16 5,400 5,520 5,280 5,300 122,000
2001/02/15 5,350 5,400 5,200 5,390 50,000
2001/02/14 5,050 5,500 5,000 5,350 102,000
2001/02/13 5,220 5,250 5,010 5,100 56,000
2001/02/09 5,300 5,320 5,150 5,220 103,000
2001/02/08 5,450 5,500 5,180 5,320 85,000
2001/02/07 5,410 5,700 5,410 5,520 205,000
2001/02/06 4,810 5,430 4,800 5,380 203,000
2001/02/05 4,800 4,900 4,500 4,850 100,000
2001/02/02 5,200 5,400 4,800 4,900 108,000
2001/02/01 5,280 5,300 4,950 5,200 112,000
2001/01/31 5,340 5,500 5,210 5,320 140,000
2001/01/30 4,850 5,400 4,850 5,350 199,000
2001/01/29 4,700 4,950 4,700 4,900 76,000
2001/01/26 5,400 5,500 4,800 4,800 217,000
2001/01/25 4,900 5,700 4,780 5,450 428,000
2001/01/24 4,430 4,950 4,400 4,820 317,000
2001/01/23 4,500 4,500 4,280 4,410 208,000
2001/01/22 4,180 4,530 4,120 4,360 352,000
2001/01/19 4,080 4,300 4,000 4,180 284,000
2001/01/18 3,840 4,100 3,800 4,000 387,000
2001/01/17 3,540 3,850 3,500 3,820 143,000
2001/01/16 3,500 3,600 3,420 3,500 78,000
2001/01/15 3,400 3,650 3,400 3,500 100,000
2001/01/12 3,100 3,400 3,050 3,380 77,000
2001/01/11 3,370 3,370 2,750 3,050 160,000
2001/01/10 3,370 3,500 3,310 3,340 63,000
2001/01/09 3,540 3,540 3,300 3,370 115,000
2001/01/05 3,740 3,750 3,450 3,610 119,000
2001/01/04 4,100 4,200 3,700 3,700 113,000

このページの先頭へ