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
2002/12/30 455 460 445 450 1,800
2002/12/27 470 470 460 460 6,300
2002/12/26 470 470 465 470 1,000
2002/12/25 455 470 455 470 2,100
2002/12/24 490 500 470 470 3,700
2002/12/20 495 500 480 480 1,700
2002/12/19 500 500 500 500 1,200
2002/12/18 500 505 500 505 1,000
2002/12/17 450 490 450 490 3,600
2002/12/16 460 460 445 450 14,400
2002/12/13 475 480 460 460 9,500
2002/12/12 480 485 480 480 2,200
2002/12/11 495 495 485 485 900
2002/12/10 540 540 460 480 16,800
2002/12/09 550 550 520 540 11,800
2002/12/06 510 510 510 510 1,600
2002/12/05 510 510 510 510 4,300
2002/12/04 535 535 520 520 3,100
2002/12/03 520 535 510 535 3,800
2002/12/02 530 540 530 540 2,700
2002/11/29 520 530 510 520 11,400
2002/11/28 505 520 495 510 9,000
2002/11/27 520 520 505 510 4,800
2002/11/26 520 520 515 515 32,100
2002/11/22 500 515 500 515 1,000
2002/11/21 450 480 450 480 5,900
2002/11/20 450 450 450 450 9,500
2002/11/19 452 455 450 450 16,100
2002/11/18 456 460 455 455 6,600
2002/11/15 460 460 455 460 4,000
2002/11/14 455 465 455 460 3,100
2002/11/13 455 460 455 455 1,200
2002/11/12 465 465 445 450 7,000
2002/11/11 505 505 460 470 3,500
2002/11/08 525 525 515 515 800
2002/11/07 520 530 520 530 200
2002/11/06 514 516 510 516 3,100
2002/11/05 490 511 485 510 4,100
2002/11/01 500 500 480 485 2,400
2002/10/31 505 505 505 505 500
2002/10/30 515 515 510 510 3,500
2002/10/29 500 510 500 510 3,100
2002/10/28 510 510 505 510 1,200
2002/10/25 510 540 510 510 9,900
2002/10/24 510 515 505 515 2,900
2002/10/23 460 505 460 495 3,600
2002/10/22 462 462 460 460 2,700
2002/10/21 470 470 460 460 28,500
2002/10/18 470 470 456 470 12,500
2002/10/17 485 485 456 470 14,500
2002/10/16 495 520 485 490 18,000
2002/10/15 455 495 455 495 23,900
2002/10/11 445 460 445 455 11,200
2002/10/10 480 480 390 445 23,900
2002/10/09 500 510 470 479 11,400
2002/10/08 510 510 500 500 4,000
2002/10/07 540 540 520 530 4,300
2002/10/04 570 570 530 550 7,300
2002/10/03 590 595 580 580 5,400
2002/10/02 585 600 580 590 4,200
2002/10/01 600 600 575 585 16,900
2002/09/30 620 620 610 620 8,200
2002/09/27 615 620 615 620 21,600
2002/09/26 630 630 605 615 7,700
2002/09/25 650 650 620 625 5,000
2002/09/24 655 655 615 650 14,000
2002/09/20 666 670 650 650 6,700
2002/09/19 665 675 665 670 5,800
2002/09/18 661 675 660 670 7,000
2002/09/17 675 675 665 675 6,900
2002/09/13 700 700 670 670 5,600
2002/09/12 716 720 695 700 7,800
2002/09/11 730 740 730 730 1,700
2002/09/10 760 760 740 750 1,600
2002/09/09 750 760 740 740 2,600
2002/09/06 770 770 760 760 1,900
2002/09/05 770 770 770 770 1,600
2002/09/04 791 800 780 780 2,700
2002/09/03 805 805 792 795 4,400
2002/09/02 803 810 803 805 1,200
2002/08/30 805 805 800 805 4,100
2002/08/29 800 805 800 800 6,200
2002/08/27 805 805 800 800 2,300
2002/08/26 805 805 795 800 3,200
2002/08/23 790 805 780 805 4,900
2002/08/22 792 800 780 800 4,300
2002/08/21 805 805 795 795 2,200
2002/08/20 786 810 786 800 1,000
2002/08/19 800 810 800 810 2,800
2002/08/15 805 825 795 825 2,300
2002/08/14 795 805 795 805 1,000
2002/08/13 802 805 800 805 1,900
2002/08/12 810 810 790 800 7,200
2002/08/09 790 810 790 800 1,100
2002/08/08 810 815 800 800 3,800
2002/08/07 850 850 800 800 10,700
2002/08/06 840 860 840 845 4,200
2002/08/05 850 860 845 860 2,800
2002/08/02 870 880 860 880 2,000
2002/08/01 890 900 890 890 900
2002/07/31 900 910 895 910 3,300
2002/07/30 890 895 890 895 2,000
2002/07/29 870 880 870 880 1,200
2002/07/26 910 930 870 890 7,800
2002/07/25 915 920 910 910 4,600
2002/07/24 920 940 900 905 2,200
2002/07/23 920 940 920 940 200
2002/07/22 950 950 950 950 100
2002/07/19 975 975 960 965 6,600
2002/07/18 970 980 970 975 6,000
2002/07/17 1,000 1,000 960 965 5,800
2002/07/16 950 1,000 950 1,000 17,200
2002/07/15 955 955 955 955 800
2002/07/12 955 965 955 955 900
2002/07/11 955 955 955 955 100
2002/07/10 970 980 955 955 5,900
2002/07/09 1,000 1,000 950 980 11,800
2002/07/08 960 960 940 950 6,100
2002/07/05 940 960 940 950 1,800
2002/07/04 935 970 935 940 4,200
2002/07/03 930 930 930 930 600
2002/07/02 980 980 920 920 3,000
2002/07/01 1,010 1,010 980 990 6,200
2002/06/28 930 1,010 930 1,000 3,500
2002/06/27 900 920 900 920 3,600
2002/06/26 880 890 880 890 1,900
2002/06/25 880 900 870 880 10,300
2002/06/24 910 925 880 880 4,600
2002/06/21 920 940 910 925 33,700
2002/06/20 945 950 930 930 4,200
2002/06/19 980 980 955 960 4,800
2002/06/18 1,010 1,010 970 980 23,100
2002/06/17 1,010 1,010 1,000 1,010 1,700
2002/06/14 1,030 1,030 1,000 1,020 39,900
2002/06/13 1,030 1,050 1,020 1,030 21,000
2002/06/12 1,020 1,030 1,020 1,020 6,700
2002/06/11 1,020 1,040 1,020 1,030 7,600
2002/06/10 1,040 1,050 1,010 1,020 6,300
2002/06/07 1,020 1,050 1,000 1,020 12,900
2002/06/06 1,050 1,060 1,010 1,020 4,400
2002/06/05 965 1,060 965 1,050 41,100
2002/06/04 990 990 920 960 8,400
2002/06/03 1,010 1,020 965 980 20,900
2002/05/31 1,010 1,020 1,000 1,010 3,400
2002/05/30 1,010 1,010 1,000 1,010 5,300
2002/05/29 1,040 1,060 1,010 1,020 26,000
2002/05/28 970 1,060 970 1,040 27,200
2002/05/27 1,030 1,050 965 970 16,500
2002/05/24 1,080 1,080 1,040 1,040 10,600
2002/05/23 1,090 1,130 1,080 1,090 39,600
2002/05/22 1,130 1,150 1,040 1,090 54,600
2002/05/21 990 1,160 990 1,130 107,000
2002/05/20 860 1,020 860 1,010 32,800
2002/05/17 840 855 830 855 1,700
2002/05/16 845 845 840 844 400
2002/05/15 840 845 840 840 800
2002/05/14 850 850 840 845 2,300
2002/05/13 855 855 840 850 3,300
2002/05/10 860 860 850 855 4,800
2002/05/09 845 855 840 850 4,800
2002/05/08 845 845 840 840 19,000
2002/05/07 835 845 835 840 3,900
2002/05/02 865 865 840 840 13,600
2002/05/01 855 865 850 865 2,900
2002/04/30 880 880 855 865 6,000
2002/04/26 890 905 880 880 13,200
2002/04/25 925 925 900 900 15,500
2002/04/24 930 935 910 910 8,200
2002/04/23 910 930 910 930 3,000
2002/04/22 915 915 905 910 2,800
2002/04/19 945 945 900 910 3,400
2002/04/18 942 942 935 942 1,900
2002/04/17 930 945 930 945 4,900
2002/04/16 940 940 925 925 2,300
2002/04/15 950 950 950 950 1,200
2002/04/12 960 970 955 955 7,600
2002/04/11 960 975 960 975 3,500
2002/04/10 961 980 960 970 3,300
2002/04/09 955 975 955 975 8,500
2002/04/08 940 955 940 950 4,700
2002/04/05 930 930 911 930 2,500
2002/04/04 930 935 920 920 6,300
2002/04/03 945 945 910 930 6,900
2002/04/02 935 940 935 936 2,900
2002/04/01 945 955 935 935 3,200
2002/03/29 960 980 930 950 12,500
2002/03/28 960 980 950 960 6,000
2002/03/27 990 990 965 980 6,700
2002/03/26 1,000 1,010 970 980 3,400
2002/03/25 980 1,020 970 990 21,300
2002/03/22 986 986 975 975 1,500
2002/03/20 990 1,010 980 990 9,300
2002/03/19 985 1,000 940 980 42,200
2002/03/18 1,010 1,050 980 980 13,200
2002/03/15 1,000 1,050 1,000 1,030 12,200
2002/03/14 1,010 1,010 1,000 1,000 6,700
2002/03/13 1,020 1,020 1,000 1,020 8,000
2002/03/12 1,070 1,090 1,020 1,020 17,200
2002/03/11 1,030 1,090 1,030 1,070 24,400
2002/03/08 1,070 1,070 980 1,040 38,400
2002/03/07 950 1,100 945 1,050 69,000
2002/03/06 920 970 920 940 24,400
2002/03/05 880 930 865 920 14,800
2002/03/04 845 885 845 870 14,400
2002/03/01 810 840 810 840 11,600
2002/02/28 830 830 810 810 3,700
2002/02/27 795 825 795 825 7,800
2002/02/26 780 790 780 790 6,200
2002/02/25 795 810 770 770 10,100
2002/02/22 815 815 760 795 9,500
2002/02/21 760 820 755 815 12,600
2002/02/20 730 755 730 755 7,300
2002/02/19 720 725 700 725 3,100
2002/02/18 700 715 645 700 14,000
2002/02/15 680 720 680 700 18,200
2002/02/14 640 680 635 670 12,700
2002/02/13 640 640 620 635 11,100
2002/02/12 655 660 630 635 29,100
2002/02/08 646 675 646 655 14,900
2002/02/07 650 655 645 650 9,400
2002/02/06 680 685 655 660 15,600
2002/02/05 685 695 680 685 4,500
2002/02/04 695 695 685 690 4,000
2002/02/01 705 705 690 695 11,700
2002/01/31 710 710 700 710 2,600
2002/01/30 720 720 700 705 24,500
2002/01/29 730 730 720 725 3,300
2002/01/28 725 740 720 730 22,400
2002/01/25 735 745 720 735 6,200
2002/01/24 720 735 720 730 2,100
2002/01/23 735 739 710 730 11,200
2002/01/22 760 760 750 750 2,400
2002/01/21 745 750 730 750 1,200
2002/01/18 725 755 725 750 7,400
2002/01/17 730 730 720 730 700
2002/01/16 740 755 720 730 14,200
2002/01/15 765 770 740 755 7,400
2002/01/11 785 790 770 780 5,100
2002/01/10 780 790 770 780 9,300
2002/01/09 770 780 750 780 10,100
2002/01/08 760 775 730 750 14,900
2002/01/07 740 765 740 760 14,200
2002/01/04 735 745 730 745 1,400

このページの先頭へ