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
2004/12/30 711 731 710 728 13,100
2004/12/29 715 715 698 711 12,700
2004/12/28 686 702 686 698 5,300
2004/12/27 720 730 686 686 28,400
2004/12/24 735 738 704 715 38,500
2004/12/22 650 730 650 695 44,500
2004/12/21 648 653 645 645 26,900
2004/12/20 660 665 650 653 34,500
2004/12/17 670 670 662 665 27,700
2004/12/16 690 690 670 675 14,600
2004/12/15 700 703 689 690 16,100
2004/12/14 700 705 700 700 7,600
2004/12/13 720 720 700 700 18,300
2004/12/10 720 720 702 708 9,500
2004/12/09 740 740 721 727 3,800
2004/12/08 745 747 740 741 7,200
2004/12/07 745 760 745 745 10,000
2004/12/06 745 753 745 753 13,800
2004/12/03 748 752 748 750 7,200
2004/12/02 745 755 745 754 4,600
2004/12/01 750 751 741 743 13,500
2004/11/30 769 769 750 754 9,200
2004/11/29 770 770 761 769 5,700
2004/11/26 780 780 766 769 3,000
2004/11/25 782 782 755 760 11,300
2004/11/24 801 801 781 790 3,700
2004/11/22 815 815 780 810 5,000
2004/11/19 821 821 810 820 20,400
2004/11/18 800 821 800 821 18,800
2004/11/17 780 800 780 800 7,300
2004/11/16 771 790 770 785 11,700
2004/11/15 779 779 758 768 20,500
2004/11/12 779 779 770 772 7,000
2004/11/11 778 780 767 770 23,300
2004/11/10 757 780 757 780 21,800
2004/11/09 747 765 734 754 18,400
2004/11/08 716 757 715 750 20,900
2004/11/05 710 724 710 716 25,600
2004/11/04 701 715 691 703 65,800
2004/11/02 799 799 741 741 27,600
2004/11/01 860 860 840 841 7,500
2004/10/29 860 868 848 860 10,700
2004/10/28 860 867 855 860 4,800
2004/10/27 865 868 849 849 15,500
2004/10/26 851 860 850 860 25,600
2004/10/25 889 889 853 871 17,600
2004/10/22 900 900 890 893 7,900
2004/10/21 895 895 890 895 12,600
2004/10/20 910 910 890 895 8,200
2004/10/19 914 914 901 903 15,000
2004/10/18 927 931 900 914 28,900
2004/10/15 945 945 919 930 22,300
2004/10/14 961 961 940 945 14,600
2004/10/13 961 969 958 960 13,500
2004/10/12 995 995 946 958 41,600
2004/10/08 995 1,000 994 995 18,200
2004/10/07 1,050 1,050 995 995 40,900
2004/10/06 1,030 1,050 1,020 1,030 24,100
2004/10/05 1,050 1,050 1,020 1,030 32,000
2004/10/04 1,020 1,050 1,020 1,020 44,000
2004/10/01 981 1,030 980 991 26,100
2004/09/30 940 975 938 951 25,400
2004/09/29 980 980 931 940 20,200
2004/09/28 997 997 979 985 16,100
2004/09/27 1,030 1,030 997 998 17,800
2004/09/24 1,050 1,060 1,000 1,010 44,400
2004/09/22 1,070 1,070 1,030 1,060 19,500
2004/09/21 1,080 1,080 1,060 1,060 22,600
2004/09/17 1,090 1,110 1,050 1,060 27,400
2004/09/16 1,130 1,130 1,070 1,100 26,400
2004/09/15 1,180 1,180 1,110 1,140 21,500
2004/09/14 1,240 1,250 1,150 1,200 40,400
2004/09/13 1,280 1,280 1,220 1,230 22,100
2004/09/10 1,320 1,320 1,280 1,280 27,800
2004/09/09 1,340 1,340 1,320 1,330 6,300
2004/09/08 1,340 1,340 1,330 1,340 3,900
2004/09/07 1,330 1,340 1,310 1,340 4,100
2004/09/06 1,330 1,340 1,320 1,320 6,100
2004/09/03 1,340 1,340 1,320 1,320 9,000
2004/09/02 1,340 1,340 1,320 1,330 5,700
2004/09/01 1,330 1,340 1,320 1,330 10,300
2004/08/31 1,320 1,330 1,300 1,320 6,200
2004/08/30 1,330 1,340 1,300 1,330 9,800
2004/08/27 1,350 1,350 1,330 1,330 4,600
2004/08/26 1,340 1,350 1,330 1,340 7,300
2004/08/25 1,300 1,330 1,290 1,330 4,400
2004/08/24 1,300 1,320 1,290 1,290 10,500
2004/08/23 1,370 1,380 1,310 1,310 24,500
2004/08/20 1,350 1,390 1,330 1,390 8,100
2004/08/19 1,330 1,340 1,310 1,340 9,000
2004/08/18 1,310 1,340 1,310 1,320 4,200
2004/08/17 1,310 1,340 1,310 1,340 4,700
2004/08/16 1,300 1,320 1,290 1,300 3,800
2004/08/13 1,320 1,330 1,290 1,300 12,000
2004/08/12 1,330 1,360 1,320 1,340 7,000
2004/08/11 1,340 1,370 1,320 1,330 11,700
2004/08/10 1,300 1,340 1,290 1,320 13,200
2004/08/09 1,280 1,300 1,280 1,280 13,300
2004/08/06 1,300 1,320 1,250 1,320 17,900
2004/08/05 1,280 1,340 1,270 1,340 22,300
2004/08/04 1,330 1,330 1,210 1,260 23,700
2004/08/03 1,420 1,420 1,330 1,330 12,100
2004/08/02 1,500 1,500 1,420 1,420 12,100
2004/07/30 1,510 1,530 1,450 1,480 8,400
2004/07/29 1,600 1,600 1,480 1,500 16,400
2004/07/28 1,420 1,600 1,420 1,580 30,100
2004/07/27 1,490 1,500 1,380 1,400 22,600
2004/07/26 1,550 1,550 1,500 1,500 8,400
2004/07/23 1,580 1,580 1,540 1,560 11,400
2004/07/22 1,590 1,590 1,570 1,570 13,400
2004/07/21 1,600 1,610 1,580 1,580 24,500
2004/07/20 1,590 1,590 1,570 1,580 6,100
2004/07/16 1,630 1,630 1,500 1,600 34,800
2004/07/15 1,780 1,780 1,640 1,650 21,000
2004/07/14 1,810 1,810 1,780 1,780 5,000
2004/07/13 1,820 1,820 1,790 1,790 13,000
2004/07/12 1,800 1,820 1,770 1,800 19,100
2004/07/09 1,800 1,800 1,760 1,770 18,300
2004/07/08 1,840 1,840 1,800 1,810 7,600
2004/07/07 1,830 1,830 1,780 1,810 28,700
2004/07/06 1,840 1,870 1,810 1,850 26,300
2004/07/05 1,890 1,890 1,830 1,840 9,900
2004/07/02 1,920 1,920 1,870 1,890 26,400
2004/07/01 1,970 1,980 1,900 1,930 19,900
2004/06/30 1,950 1,990 1,900 1,950 45,200
2004/06/29 1,910 1,950 1,880 1,930 28,400
2004/06/28 1,870 1,880 1,830 1,880 30,200
2004/06/25 1,860 1,870 1,820 1,830 20,000
2004/06/24 1,820 1,840 1,800 1,830 8,800
2004/06/23 1,820 1,820 1,790 1,800 14,900
2004/06/22 1,840 1,840 1,780 1,800 18,900
2004/06/21 1,870 1,900 1,790 1,820 61,800
2004/06/18 1,900 1,900 1,800 1,840 40,500
2004/06/17 1,940 1,940 1,890 1,910 15,200
2004/06/16 1,910 1,950 1,900 1,910 16,400
2004/06/15 1,920 1,950 1,900 1,950 7,100
2004/06/14 1,900 1,960 1,900 1,920 7,900
2004/06/11 1,900 1,910 1,850 1,910 23,300
2004/06/10 1,960 1,960 1,900 1,940 23,400
2004/06/09 2,010 2,010 1,930 1,990 7,900
2004/06/08 2,040 2,050 1,990 1,990 7,400
2004/06/07 2,030 2,060 2,000 2,000 10,300
2004/06/04 1,980 2,020 1,950 2,020 10,800
2004/06/03 2,070 2,080 1,990 1,990 12,000
2004/06/02 2,010 2,080 1,990 2,070 28,500
2004/06/01 1,950 1,960 1,890 1,930 8,400
2004/05/31 1,930 1,930 1,890 1,930 11,300
2004/05/28 1,890 1,960 1,890 1,930 16,100
2004/05/27 1,960 1,960 1,930 1,950 5,500
2004/05/26 1,980 2,000 1,900 1,950 12,200
2004/05/25 1,920 1,950 1,900 1,920 20,200
2004/05/24 1,800 1,980 1,800 1,900 27,100
2004/05/21 1,860 1,920 1,790 1,810 44,800
2004/05/20 2,060 2,100 1,900 1,900 15,800
2004/05/19 1,900 2,030 1,890 2,030 23,400
2004/05/18 1,900 1,900 1,800 1,830 25,200
2004/05/17 2,180 2,180 1,950 1,960 9,900
2004/05/14 2,120 2,120 1,960 2,020 17,100
2004/05/13 2,260 2,280 2,200 2,200 8,000
2004/05/12 2,250 2,310 2,250 2,260 10,000
2004/05/11 2,150 2,210 2,100 2,110 12,100
2004/05/10 2,440 2,470 2,200 2,250 19,500
2004/05/07 2,470 2,470 2,380 2,440 11,500
2004/05/06 2,430 2,500 2,430 2,480 20,000
2004/04/30 2,340 2,370 2,300 2,350 14,300
2004/04/28 2,380 2,410 2,310 2,410 28,000
2004/04/27 2,480 2,490 2,370 2,400 16,500
2004/04/26 2,580 2,580 2,480 2,520 17,100
2004/04/23 2,590 2,590 2,500 2,590 13,800
2004/04/22 2,590 2,650 2,510 2,600 31,100
2004/04/21 2,570 2,650 2,470 2,590 21,200
2004/04/20 2,690 2,700 2,460 2,570 39,900
2004/04/19 2,740 2,800 2,650 2,700 63,500
2004/04/16 2,670 2,750 2,660 2,700 77,900
2004/04/15 2,750 2,800 2,540 2,650 100,900
2004/04/14 2,540 2,750 2,530 2,730 242,700
2004/04/13 2,400 2,530 2,350 2,500 149,100
2004/04/12 2,350 2,410 2,260 2,330 23,700
2004/04/09 2,450 2,450 2,300 2,340 47,200
2004/04/08 2,410 2,450 2,380 2,450 58,600
2004/04/07 2,360 2,410 2,350 2,410 35,600
2004/04/06 2,410 2,480 2,320 2,360 73,300
2004/04/05 2,480 2,500 2,310 2,390 125,200
2004/04/02 2,200 2,480 2,190 2,450 211,600
2004/04/01 2,270 2,270 2,150 2,160 10,500
2004/03/31 2,290 2,300 2,230 2,280 11,600
2004/03/30 2,160 2,290 2,160 2,290 16,900
2004/03/29 2,180 2,190 2,140 2,160 8,500
2004/03/26 2,140 2,180 2,140 2,180 8,200
2004/03/25 2,160 2,210 2,160 2,190 14,500
2004/03/24 2,230 2,230 2,170 2,200 2,900
2004/03/23 2,290 2,290 2,200 2,230 4,500
2004/03/22 2,300 2,340 2,260 2,300 10,000
2004/03/19 2,180 2,250 2,140 2,250 5,500
2004/03/18 2,200 2,200 2,150 2,190 12,000
2004/03/17 2,290 2,290 2,140 2,210 16,800
2004/03/16 2,290 2,370 2,290 2,300 19,900
2004/03/15 2,240 2,300 2,240 2,300 11,300
2004/03/12 2,190 2,230 2,150 2,220 5,400
2004/03/11 2,260 2,310 2,250 2,250 8,200
2004/03/10 2,280 2,320 2,250 2,300 7,500
2004/03/09 2,390 2,390 2,290 2,340 13,000
2004/03/08 2,260 2,400 2,260 2,400 83,700
2004/03/05 2,100 2,260 2,100 2,250 74,300
2004/03/04 2,080 2,100 2,050 2,090 16,000
2004/03/03 2,040 2,120 2,040 2,070 29,300
2004/03/02 2,070 2,080 1,970 2,020 20,200
2004/03/01 2,080 2,110 2,060 2,060 29,000
2004/02/27 2,080 2,150 2,050 2,090 29,400
2004/02/26 2,070 2,090 2,060 2,070 20,900
2004/02/25 2,140 2,150 2,040 2,070 24,700
2004/02/24 2,070 2,150 2,040 2,150 29,100
2004/02/23 2,040 2,070 2,030 2,050 27,100
2004/02/20 2,060 2,060 2,030 2,050 39,300
2004/02/19 2,050 2,070 2,020 2,050 17,800
2004/02/18 2,040 2,060 2,040 2,060 21,000
2004/02/17 2,080 2,090 2,010 2,050 23,000
2004/02/16 2,090 2,110 2,070 2,070 51,000
2004/02/13 2,090 2,130 2,070 2,070 19,900
2004/02/12 1,950 2,150 1,950 2,080 40,800
2004/02/10 1,960 1,990 1,940 1,970 13,900
2004/02/09 1,950 1,990 1,930 1,950 13,400
2004/02/06 1,950 1,960 1,930 1,940 12,400
2004/02/05 1,950 1,970 1,910 1,940 22,900
2004/02/04 2,020 2,030 1,970 1,980 22,600
2004/02/03 2,080 2,090 1,980 2,010 57,500
2004/02/02 2,100 2,110 2,080 2,090 35,000
2004/01/30 2,090 2,140 2,090 2,120 51,300
2004/01/29 2,050 2,140 2,040 2,120 60,800
2004/01/28 2,070 2,190 1,960 2,100 97,600
2004/01/27 2,150 2,160 2,010 2,090 133,800
2004/01/26 1,890 2,190 1,890 2,150 235,600
2004/01/23 1,840 1,880 1,780 1,840 111,900
2004/01/22 1,860 1,920 1,830 1,860 343,300
2004/01/21 1,670 1,760 1,660 1,750 204,800
2004/01/20 1,540 1,630 1,510 1,620 112,500
2004/01/19 1,500 1,570 1,490 1,510 49,200
2004/01/16 1,500 1,500 1,480 1,500 3,800
2004/01/15 1,500 1,520 1,480 1,490 15,100
2004/01/14 1,500 1,510 1,490 1,500 28,600
2004/01/13 1,500 1,550 1,500 1,510 24,900
2004/01/09 1,530 1,550 1,470 1,500 20,500
2004/01/08 1,540 1,550 1,510 1,530 18,500
2004/01/07 1,600 1,610 1,550 1,570 19,900
2004/01/06 1,650 1,680 1,600 1,610 52,600
2004/01/05 1,630 1,650 1,630 1,640 19,200

このページの先頭へ