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 |