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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,580 | 1,620 | 1,580 | 1,610 | 47,100 |
| 2003/12/29 | 1,430 | 1,560 | 1,430 | 1,530 | 55,300 |
| 2003/12/26 | 1,330 | 1,410 | 1,330 | 1,400 | 9,000 |
| 2003/12/25 | 1,280 | 1,310 | 1,270 | 1,310 | 12,600 |
| 2003/12/24 | 1,300 | 1,320 | 1,270 | 1,290 | 13,400 |
| 2003/12/22 | 1,310 | 1,340 | 1,300 | 1,300 | 32,600 |
| 2003/12/19 | 1,360 | 1,370 | 1,280 | 1,300 | 14,000 |
| 2003/12/18 | 1,400 | 1,410 | 1,370 | 1,390 | 7,400 |
| 2003/12/17 | 1,360 | 1,410 | 1,350 | 1,400 | 19,300 |
| 2003/12/16 | 1,390 | 1,390 | 1,380 | 1,380 | 2,500 |
| 2003/12/15 | 1,400 | 1,410 | 1,390 | 1,400 | 2,900 |
| 2003/12/12 | 1,460 | 1,460 | 1,420 | 1,420 | 500 |
| 2003/12/11 | 1,400 | 1,460 | 1,400 | 1,450 | 4,500 |
| 2003/12/10 | 1,390 | 1,410 | 1,380 | 1,410 | 10,100 |
| 2003/12/09 | 1,400 | 1,410 | 1,380 | 1,400 | 7,200 |
| 2003/12/08 | 1,390 | 1,400 | 1,350 | 1,380 | 4,100 |
| 2003/12/05 | 1,400 | 1,410 | 1,400 | 1,400 | 2,000 |
| 2003/12/04 | 1,400 | 1,410 | 1,390 | 1,400 | 13,200 |
| 2003/12/03 | 1,390 | 1,440 | 1,390 | 1,420 | 5,300 |
| 2003/12/02 | 1,380 | 1,430 | 1,360 | 1,370 | 7,800 |
| 2003/12/01 | 1,360 | 1,370 | 1,350 | 1,350 | 5,200 |
| 2003/11/28 | 1,410 | 1,420 | 1,370 | 1,380 | 7,900 |
| 2003/11/27 | 1,410 | 1,450 | 1,380 | 1,400 | 5,300 |
| 2003/11/26 | 1,350 | 1,370 | 1,340 | 1,360 | 6,400 |
| 2003/11/25 | 1,360 | 1,380 | 1,330 | 1,350 | 7,100 |
| 2003/11/21 | 1,280 | 1,320 | 1,280 | 1,290 | 6,100 |
| 2003/11/20 | 1,230 | 1,290 | 1,220 | 1,260 | 5,700 |
| 2003/11/19 | 1,350 | 1,380 | 1,190 | 1,220 | 29,100 |
| 2003/11/18 | 1,350 | 1,380 | 1,240 | 1,350 | 10,100 |
| 2003/11/17 | 1,460 | 1,460 | 1,390 | 1,410 | 5,800 |
| 2003/11/14 | 1,500 | 1,510 | 1,410 | 1,450 | 5,800 |
| 2003/11/13 | 1,500 | 1,550 | 1,500 | 1,520 | 1,500 |
| 2003/11/12 | 1,480 | 1,500 | 1,450 | 1,450 | 5,600 |
| 2003/11/11 | 1,560 | 1,570 | 1,470 | 1,490 | 4,300 |
| 2003/11/10 | 1,560 | 1,570 | 1,550 | 1,550 | 4,300 |
| 2003/11/07 | 1,520 | 1,580 | 1,520 | 1,560 | 2,500 |
| 2003/11/06 | 1,550 | 1,560 | 1,530 | 1,540 | 5,700 |
| 2003/11/05 | 1,600 | 1,630 | 1,530 | 1,580 | 22,400 |
| 2003/11/04 | 1,530 | 1,640 | 1,530 | 1,640 | 3,500 |
| 2003/10/31 | 1,500 | 1,530 | 1,500 | 1,510 | 2,300 |
| 2003/10/30 | 1,500 | 1,520 | 1,490 | 1,500 | 2,400 |
| 2003/10/29 | 1,550 | 1,550 | 1,480 | 1,500 | 3,100 |
| 2003/10/28 | 1,570 | 1,570 | 1,520 | 1,530 | 7,200 |
| 2003/10/27 | 1,590 | 1,590 | 1,530 | 1,540 | 1,700 |
| 2003/10/24 | 1,520 | 1,520 | 1,490 | 1,490 | 2,900 |
| 2003/10/23 | 1,580 | 1,590 | 1,470 | 1,480 | 10,700 |
| 2003/10/22 | 1,630 | 1,650 | 1,550 | 1,590 | 5,200 |
| 2003/10/21 | 1,760 | 1,790 | 1,650 | 1,680 | 21,600 |
| 2003/10/20 | 1,630 | 1,790 | 1,600 | 1,730 | 79,600 |
| 2003/10/17 | 1,570 | 1,620 | 1,550 | 1,620 | 20,200 |
| 2003/10/16 | 1,590 | 1,600 | 1,550 | 1,550 | 3,500 |
| 2003/10/15 | 1,610 | 1,610 | 1,530 | 1,600 | 17,400 |
| 2003/10/14 | 1,570 | 1,610 | 1,550 | 1,600 | 12,600 |
| 2003/10/10 | 1,610 | 1,620 | 1,530 | 1,580 | 15,200 |
| 2003/10/09 | 1,620 | 1,630 | 1,590 | 1,620 | 11,600 |
| 2003/10/08 | 1,640 | 1,650 | 1,600 | 1,600 | 6,900 |
| 2003/10/07 | 1,540 | 1,670 | 1,520 | 1,650 | 17,800 |
| 2003/10/06 | 1,530 | 1,550 | 1,500 | 1,540 | 6,900 |
| 2003/10/03 | 1,460 | 1,530 | 1,450 | 1,520 | 17,900 |
| 2003/10/02 | 1,470 | 1,480 | 1,460 | 1,470 | 4,600 |
| 2003/10/01 | 1,390 | 1,470 | 1,360 | 1,470 | 8,800 |
| 2003/09/30 | 1,370 | 1,410 | 1,360 | 1,390 | 7,400 |
| 2003/09/29 | 1,400 | 1,410 | 1,360 | 1,380 | 10,200 |
| 2003/09/26 | 1,360 | 1,450 | 1,340 | 1,400 | 12,600 |
| 2003/09/25 | 1,500 | 1,510 | 1,480 | 1,500 | 16,500 |
| 2003/09/24 | 1,540 | 1,550 | 1,500 | 1,550 | 9,400 |
| 2003/09/22 | 1,510 | 1,590 | 1,510 | 1,550 | 20,700 |
| 2003/09/19 | 1,390 | 1,510 | 1,390 | 1,510 | 26,000 |
| 2003/09/18 | 1,400 | 1,400 | 1,340 | 1,400 | 11,200 |
| 2003/09/17 | 1,410 | 1,420 | 1,350 | 1,410 | 26,700 |
| 2003/09/16 | 1,500 | 1,510 | 1,420 | 1,420 | 13,200 |
| 2003/09/12 | 1,490 | 1,490 | 1,450 | 1,480 | 7,600 |
| 2003/09/11 | 1,490 | 1,530 | 1,480 | 1,500 | 3,800 |
| 2003/09/10 | 1,530 | 1,550 | 1,490 | 1,500 | 5,000 |
| 2003/09/09 | 1,500 | 1,570 | 1,500 | 1,530 | 4,600 |
| 2003/09/08 | 1,570 | 1,570 | 1,490 | 1,500 | 8,900 |
| 2003/09/05 | 1,600 | 1,620 | 1,570 | 1,570 | 16,400 |
| 2003/09/04 | 1,610 | 1,620 | 1,590 | 1,620 | 10,600 |
| 2003/09/03 | 1,570 | 1,630 | 1,570 | 1,590 | 6,800 |
| 2003/09/02 | 1,600 | 1,620 | 1,550 | 1,550 | 9,000 |
| 2003/09/01 | 1,630 | 1,650 | 1,570 | 1,580 | 24,000 |
| 2003/08/29 | 1,500 | 1,670 | 1,500 | 1,610 | 14,200 |
| 2003/08/28 | 1,520 | 1,550 | 1,480 | 1,480 | 4,500 |
| 2003/08/27 | 1,590 | 1,630 | 1,500 | 1,520 | 11,500 |
| 2003/08/26 | 1,450 | 1,620 | 1,450 | 1,600 | 22,300 |
| 2003/08/25 | 1,500 | 1,510 | 1,410 | 1,450 | 6,500 |
| 2003/08/22 | 1,570 | 1,630 | 1,500 | 1,510 | 13,500 |
| 2003/08/21 | 1,590 | 1,730 | 1,570 | 1,580 | 79,300 |
| 2003/08/20 | 1,450 | 1,650 | 1,450 | 1,620 | 76,300 |
| 2003/08/19 | 1,270 | 1,420 | 1,250 | 1,410 | 50,400 |
| 2003/08/18 | 1,270 | 1,270 | 1,250 | 1,260 | 6,200 |
| 2003/08/15 | 1,250 | 1,270 | 1,220 | 1,260 | 5,500 |
| 2003/08/14 | 1,220 | 1,240 | 1,180 | 1,230 | 8,100 |
| 2003/08/13 | 1,210 | 1,230 | 1,210 | 1,220 | 2,500 |
| 2003/08/12 | 1,250 | 1,250 | 1,210 | 1,210 | 1,900 |
| 2003/08/11 | 1,250 | 1,250 | 1,200 | 1,240 | 2,300 |
| 2003/08/08 | 1,270 | 1,270 | 1,240 | 1,260 | 3,800 |
| 2003/08/07 | 1,200 | 1,260 | 1,200 | 1,260 | 12,900 |
| 2003/08/06 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 |
| 2003/08/05 | 1,250 | 1,250 | 1,190 | 1,210 | 8,000 |
| 2003/08/04 | 1,210 | 1,220 | 1,200 | 1,200 | 3,200 |
| 2003/08/01 | 1,220 | 1,220 | 1,200 | 1,220 | 5,700 |
| 2003/07/31 | 1,220 | 1,230 | 1,190 | 1,220 | 12,200 |
| 2003/07/30 | 1,190 | 1,230 | 1,190 | 1,220 | 9,600 |
| 2003/07/29 | 1,150 | 1,200 | 1,150 | 1,170 | 15,500 |
| 2003/07/28 | 1,200 | 1,210 | 1,110 | 1,150 | 21,300 |
| 2003/07/25 | 1,210 | 1,230 | 1,200 | 1,220 | 6,400 |
| 2003/07/24 | 1,240 | 1,260 | 1,200 | 1,210 | 18,400 |
| 2003/07/23 | 1,200 | 1,260 | 1,190 | 1,240 | 11,400 |
| 2003/07/22 | 1,300 | 1,310 | 1,150 | 1,200 | 17,800 |
| 2003/07/18 | 1,330 | 1,340 | 1,280 | 1,320 | 29,900 |
| 2003/07/17 | 1,340 | 1,360 | 1,270 | 1,350 | 113,000 |
| 2003/07/16 | 1,170 | 1,350 | 1,170 | 1,330 | 177,800 |
| 2003/07/15 | 1,150 | 1,160 | 1,100 | 1,130 | 19,700 |
| 2003/07/14 | 1,000 | 1,160 | 1,000 | 1,150 | 67,700 |
| 2003/07/11 | 990 | 999 | 980 | 990 | 16,000 |
| 2003/07/10 | 981 | 1,000 | 980 | 990 | 7,100 |
| 2003/07/09 | 970 | 985 | 960 | 980 | 13,500 |
| 2003/07/08 | 960 | 980 | 945 | 960 | 17,000 |
| 2003/07/07 | 929 | 945 | 929 | 930 | 6,800 |
| 2003/07/04 | 921 | 941 | 920 | 925 | 5,400 |
| 2003/07/03 | 920 | 955 | 920 | 925 | 25,200 |
| 2003/07/02 | 856 | 910 | 850 | 903 | 5,500 |
| 2003/07/01 | 830 | 868 | 830 | 855 | 7,400 |
| 2003/06/30 | 830 | 840 | 830 | 830 | 8,100 |
| 2003/06/27 | 791 | 820 | 790 | 820 | 18,400 |
| 2003/06/26 | 810 | 810 | 800 | 800 | 500 |
| 2003/06/25 | 800 | 805 | 795 | 800 | 8,800 |
| 2003/06/24 | 799 | 800 | 785 | 790 | 10,400 |
| 2003/06/23 | 795 | 800 | 795 | 800 | 2,600 |
| 2003/06/20 | 805 | 805 | 780 | 800 | 3,200 |
| 2003/06/19 | 780 | 800 | 780 | 800 | 900 |
| 2003/06/18 | 795 | 800 | 780 | 785 | 4,900 |
| 2003/06/17 | 800 | 830 | 795 | 800 | 3,000 |
| 2003/06/16 | 810 | 810 | 810 | 810 | 300 |
| 2003/06/13 | 820 | 850 | 810 | 850 | 3,200 |
| 2003/06/12 | 730 | 810 | 725 | 800 | 18,900 |
| 2003/06/11 | 725 | 733 | 723 | 725 | 5,200 |
| 2003/06/10 | 724 | 735 | 724 | 730 | 5,900 |
| 2003/06/09 | 709 | 735 | 709 | 730 | 6,700 |
| 2003/06/06 | 751 | 753 | 725 | 725 | 6,000 |
| 2003/06/05 | 760 | 760 | 750 | 760 | 2,000 |
| 2003/06/04 | 745 | 765 | 745 | 760 | 9,100 |
| 2003/06/03 | 740 | 765 | 740 | 755 | 5,000 |
| 2003/06/02 | 768 | 770 | 750 | 750 | 18,300 |
| 2003/05/30 | 765 | 770 | 765 | 770 | 2,500 |
| 2003/05/29 | 770 | 771 | 770 | 770 | 6,200 |
| 2003/05/28 | 770 | 780 | 765 | 770 | 9,900 |
| 2003/05/27 | 750 | 790 | 750 | 751 | 13,800 |
| 2003/05/26 | 750 | 750 | 735 | 745 | 4,000 |
| 2003/05/23 | 700 | 760 | 700 | 730 | 20,900 |
| 2003/05/22 | 785 | 790 | 690 | 700 | 14,300 |
| 2003/05/21 | 829 | 829 | 785 | 800 | 19,100 |
| 2003/05/20 | 870 | 871 | 850 | 855 | 15,600 |
| 2003/05/19 | 880 | 890 | 860 | 885 | 11,900 |
| 2003/05/16 | 910 | 910 | 890 | 900 | 13,700 |
| 2003/05/15 | 910 | 918 | 905 | 910 | 8,100 |
| 2003/05/14 | 920 | 925 | 913 | 915 | 8,900 |
| 2003/05/13 | 924 | 924 | 910 | 920 | 10,700 |
| 2003/05/12 | 922 | 935 | 920 | 920 | 17,100 |
| 2003/05/09 | 915 | 920 | 915 | 920 | 9,100 |
| 2003/05/08 | 930 | 930 | 915 | 920 | 9,800 |
| 2003/05/07 | 960 | 960 | 925 | 945 | 10,900 |
| 2003/05/06 | 921 | 970 | 921 | 955 | 24,600 |
| 2003/05/02 | 860 | 930 | 860 | 920 | 23,900 |
| 2003/05/01 | 845 | 880 | 845 | 880 | 900 |
| 2003/04/30 | 875 | 875 | 865 | 870 | 2,700 |
| 2003/04/28 | 870 | 900 | 860 | 870 | 24,100 |
| 2003/04/25 | 885 | 885 | 860 | 870 | 39,700 |
| 2003/04/24 | 855 | 860 | 855 | 860 | 26,800 |
| 2003/04/23 | 865 | 865 | 845 | 860 | 12,800 |
| 2003/04/22 | 900 | 900 | 870 | 870 | 6,000 |
| 2003/04/21 | 885 | 890 | 880 | 890 | 22,600 |
| 2003/04/18 | 870 | 890 | 870 | 885 | 11,700 |
| 2003/04/17 | 850 | 880 | 850 | 870 | 12,000 |
| 2003/04/16 | 840 | 880 | 840 | 870 | 19,600 |
| 2003/04/15 | 850 | 850 | 825 | 845 | 19,800 |
| 2003/04/14 | 908 | 908 | 840 | 845 | 26,700 |
| 2003/04/11 | 910 | 915 | 902 | 910 | 62,800 |
| 2003/04/10 | 915 | 930 | 900 | 905 | 33,600 |
| 2003/04/09 | 850 | 915 | 850 | 915 | 24,400 |
| 2003/04/08 | 840 | 865 | 840 | 850 | 10,100 |
| 2003/04/07 | 805 | 835 | 805 | 834 | 41,500 |
| 2003/04/04 | 845 | 850 | 800 | 810 | 4,400 |
| 2003/04/03 | 845 | 850 | 840 | 845 | 26,900 |
| 2003/04/02 | 830 | 850 | 820 | 830 | 72,300 |
| 2003/04/01 | 770 | 830 | 770 | 820 | 45,000 |
| 2003/03/31 | 800 | 800 | 780 | 795 | 32,000 |
| 2003/03/28 | 745 | 820 | 745 | 800 | 55,600 |
| 2003/03/27 | 740 | 790 | 720 | 745 | 26,100 |
| 2003/03/26 | 700 | 720 | 700 | 720 | 7,500 |
| 2003/03/25 | 670 | 700 | 670 | 700 | 13,000 |
| 2003/03/24 | 690 | 705 | 650 | 650 | 4,500 |
| 2003/03/20 | 650 | 680 | 650 | 680 | 14,900 |
| 2003/03/19 | 650 | 670 | 650 | 660 | 12,600 |
| 2003/03/18 | 635 | 650 | 620 | 635 | 7,600 |
| 2003/03/17 | 640 | 660 | 610 | 610 | 5,000 |
| 2003/03/14 | 670 | 680 | 640 | 640 | 10,400 |
| 2003/03/13 | 540 | 650 | 540 | 630 | 22,800 |
| 2003/03/12 | 490 | 525 | 490 | 520 | 2,000 |
| 2003/03/11 | 520 | 520 | 500 | 500 | 18,600 |
| 2003/03/10 | 560 | 560 | 530 | 530 | 5,500 |
| 2003/03/07 | 590 | 590 | 575 | 575 | 3,000 |
| 2003/03/06 | 610 | 610 | 590 | 590 | 7,900 |
| 2003/03/05 | 565 | 600 | 565 | 600 | 6,600 |
| 2003/03/04 | 565 | 580 | 551 | 565 | 3,100 |
| 2003/03/03 | 550 | 580 | 500 | 580 | 21,600 |
| 2003/02/28 | 655 | 660 | 635 | 645 | 9,700 |
| 2003/02/27 | 620 | 665 | 620 | 655 | 15,200 |
| 2003/02/26 | 660 | 670 | 616 | 620 | 11,800 |
| 2003/02/25 | 675 | 710 | 665 | 665 | 20,100 |
| 2003/02/24 | 595 | 695 | 590 | 675 | 38,900 |
| 2003/02/21 | 595 | 595 | 550 | 570 | 11,700 |
| 2003/02/20 | 580 | 610 | 580 | 595 | 5,700 |
| 2003/02/19 | 590 | 590 | 550 | 570 | 4,800 |
| 2003/02/18 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/02/17 | 595 | 595 | 590 | 590 | 1,600 |
| 2003/02/14 | 600 | 610 | 590 | 600 | 15,400 |
| 2003/02/12 | 600 | 600 | 595 | 600 | 6,800 |
| 2003/02/10 | 595 | 595 | 590 | 590 | 400 |
| 2003/02/07 | 605 | 610 | 605 | 605 | 6,200 |
| 2003/02/06 | 600 | 610 | 585 | 610 | 2,400 |
| 2003/02/05 | 580 | 595 | 580 | 580 | 10,100 |
| 2003/02/04 | 580 | 580 | 540 | 580 | 5,200 |
| 2003/02/03 | 605 | 605 | 575 | 580 | 7,300 |
| 2003/01/31 | 600 | 605 | 575 | 605 | 7,300 |
| 2003/01/30 | 585 | 605 | 580 | 605 | 19,800 |
| 2003/01/29 | 595 | 605 | 580 | 580 | 11,700 |
| 2003/01/28 | 595 | 595 | 585 | 595 | 8,300 |
| 2003/01/27 | 630 | 640 | 600 | 605 | 26,600 |
| 2003/01/24 | 635 | 645 | 625 | 630 | 10,300 |
| 2003/01/23 | 660 | 660 | 610 | 635 | 31,500 |
| 2003/01/22 | 605 | 660 | 605 | 650 | 44,300 |
| 2003/01/21 | 530 | 610 | 525 | 600 | 21,000 |
| 2003/01/20 | 525 | 525 | 495 | 520 | 14,400 |
| 2003/01/17 | 525 | 535 | 520 | 525 | 9,200 |
| 2003/01/16 | 590 | 590 | 535 | 540 | 3,500 |
| 2003/01/15 | 590 | 600 | 585 | 590 | 8,100 |
| 2003/01/14 | 580 | 610 | 575 | 585 | 21,500 |
| 2003/01/10 | 485 | 580 | 485 | 575 | 8,000 |
| 2003/01/09 | 452 | 465 | 440 | 465 | 1,500 |
| 2003/01/08 | 460 | 470 | 450 | 470 | 1,100 |