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 |
---|---|---|---|---|---|
2005/12/30 | 1,055 | 1,124 | 1,050 | 1,115 | 58,500 |
2005/12/29 | 1,006 | 1,018 | 1,000 | 1,000 | 20,800 |
2005/12/28 | 981 | 1,000 | 980 | 990 | 8,100 |
2005/12/27 | 993 | 995 | 970 | 976 | 29,100 |
2005/12/26 | 1,010 | 1,020 | 995 | 995 | 26,300 |
2005/12/22 | 1,005 | 1,015 | 1,000 | 1,015 | 22,900 |
2005/12/21 | 1,002 | 1,015 | 997 | 1,005 | 15,400 |
2005/12/20 | 1,005 | 1,020 | 1,000 | 1,001 | 22,800 |
2005/12/19 | 1,010 | 1,025 | 1,001 | 1,005 | 16,900 |
2005/12/16 | 1,010 | 1,019 | 1,002 | 1,011 | 8,200 |
2005/12/15 | 1,030 | 1,035 | 1,000 | 1,010 | 17,500 |
2005/12/14 | 1,026 | 1,060 | 1,025 | 1,037 | 12,100 |
2005/12/13 | 1,051 | 1,060 | 998 | 1,022 | 20,700 |
2005/12/12 | 1,010 | 1,095 | 1,004 | 1,050 | 50,200 |
2005/12/09 | 990 | 1,030 | 990 | 1,030 | 17,700 |
2005/12/08 | 1,009 | 1,009 | 981 | 991 | 24,600 |
2005/12/07 | 999 | 1,028 | 990 | 1,011 | 50,300 |
2005/12/06 | 1,030 | 1,040 | 1,030 | 1,039 | 26,200 |
2005/12/05 | 1,080 | 1,080 | 1,030 | 1,035 | 32,300 |
2005/12/02 | 1,097 | 1,100 | 1,070 | 1,077 | 31,000 |
2005/12/01 | 1,100 | 1,100 | 1,065 | 1,084 | 25,800 |
2005/11/30 | 1,100 | 1,121 | 1,070 | 1,081 | 40,000 |
2005/11/29 | 1,090 | 1,181 | 1,061 | 1,120 | 81,300 |
2005/11/28 | 1,100 | 1,100 | 1,010 | 1,040 | 75,000 |
2005/11/25 | 1,190 | 1,190 | 1,045 | 1,070 | 128,100 |
2005/11/24 | 1,110 | 1,259 | 1,100 | 1,178 | 369,200 |
2005/11/22 | 1,000 | 1,060 | 997 | 1,060 | 334,700 |
2005/11/21 | 960 | 960 | 960 | 960 | 42,300 |
2005/11/18 | 817 | 860 | 817 | 860 | 36,800 |
2005/11/17 | 815 | 818 | 801 | 817 | 9,800 |
2005/11/16 | 815 | 816 | 805 | 806 | 11,600 |
2005/11/15 | 815 | 824 | 814 | 816 | 12,500 |
2005/11/14 | 809 | 820 | 809 | 815 | 14,000 |
2005/11/11 | 801 | 809 | 800 | 808 | 13,400 |
2005/11/10 | 803 | 803 | 792 | 801 | 3,300 |
2005/11/09 | 800 | 804 | 790 | 791 | 5,500 |
2005/11/08 | 800 | 800 | 795 | 800 | 10,800 |
2005/11/07 | 794 | 799 | 790 | 795 | 7,200 |
2005/11/04 | 783 | 792 | 781 | 792 | 8,300 |
2005/11/02 | 795 | 795 | 779 | 783 | 9,400 |
2005/11/01 | 790 | 796 | 785 | 792 | 2,100 |
2005/10/31 | 796 | 796 | 782 | 790 | 2,100 |
2005/10/28 | 781 | 796 | 771 | 796 | 10,000 |
2005/10/27 | 775 | 785 | 775 | 780 | 6,300 |
2005/10/26 | 798 | 798 | 778 | 785 | 9,900 |
2005/10/25 | 795 | 795 | 781 | 788 | 14,400 |
2005/10/24 | 800 | 800 | 795 | 795 | 4,500 |
2005/10/21 | 800 | 800 | 792 | 800 | 5,000 |
2005/10/20 | 801 | 809 | 800 | 802 | 3,200 |
2005/10/19 | 790 | 815 | 790 | 800 | 3,000 |
2005/10/18 | 796 | 810 | 796 | 800 | 2,200 |
2005/10/17 | 805 | 810 | 800 | 800 | 1,900 |
2005/10/14 | 805 | 807 | 800 | 800 | 3,000 |
2005/10/13 | 804 | 810 | 795 | 795 | 9,600 |
2005/10/12 | 820 | 820 | 802 | 802 | 7,700 |
2005/10/11 | 825 | 825 | 819 | 820 | 2,000 |
2005/10/07 | 815 | 815 | 805 | 805 | 1,200 |
2005/10/06 | 815 | 816 | 815 | 815 | 2,500 |
2005/10/05 | 805 | 815 | 805 | 815 | 5,600 |
2005/10/04 | 810 | 830 | 810 | 820 | 5,600 |
2005/10/03 | 812 | 826 | 800 | 800 | 3,200 |
2005/09/30 | 816 | 818 | 800 | 818 | 6,100 |
2005/09/29 | 805 | 810 | 805 | 807 | 4,100 |
2005/09/28 | 820 | 820 | 803 | 804 | 6,200 |
2005/09/27 | 821 | 821 | 820 | 821 | 2,900 |
2005/09/26 | 820 | 830 | 820 | 820 | 7,600 |
2005/09/22 | 820 | 830 | 820 | 830 | 2,400 |
2005/09/21 | 825 | 826 | 821 | 821 | 6,800 |
2005/09/20 | 837 | 838 | 833 | 833 | 3,500 |
2005/09/16 | 840 | 840 | 835 | 836 | 10,000 |
2005/09/15 | 824 | 839 | 824 | 831 | 5,300 |
2005/09/14 | 815 | 830 | 815 | 830 | 6,300 |
2005/09/13 | 801 | 810 | 801 | 810 | 15,700 |
2005/09/12 | 812 | 816 | 810 | 815 | 5,400 |
2005/09/09 | 821 | 830 | 821 | 822 | 500 |
2005/09/08 | 830 | 830 | 820 | 820 | 3,600 |
2005/09/07 | 825 | 830 | 824 | 830 | 5,100 |
2005/09/06 | 821 | 825 | 816 | 816 | 3,700 |
2005/09/05 | 813 | 819 | 813 | 819 | 3,000 |
2005/09/02 | 815 | 815 | 810 | 811 | 2,900 |
2005/09/01 | 803 | 815 | 803 | 815 | 2,700 |
2005/08/31 | 812 | 815 | 800 | 800 | 4,800 |
2005/08/30 | 815 | 816 | 812 | 815 | 9,500 |
2005/08/29 | 820 | 820 | 815 | 815 | 4,400 |
2005/08/26 | 837 | 837 | 822 | 822 | 1,500 |
2005/08/25 | 826 | 826 | 820 | 820 | 1,900 |
2005/08/24 | 819 | 825 | 810 | 825 | 12,700 |
2005/08/23 | 832 | 840 | 826 | 829 | 3,800 |
2005/08/22 | 857 | 857 | 832 | 832 | 5,700 |
2005/08/19 | 840 | 860 | 825 | 860 | 7,000 |
2005/08/18 | 830 | 860 | 830 | 857 | 7,000 |
2005/08/17 | 821 | 838 | 821 | 837 | 3,600 |
2005/08/16 | 816 | 816 | 815 | 816 | 1,600 |
2005/08/15 | 840 | 840 | 815 | 815 | 10,100 |
2005/08/12 | 825 | 830 | 820 | 830 | 13,700 |
2005/08/11 | 821 | 840 | 821 | 826 | 2,600 |
2005/08/10 | 825 | 830 | 815 | 815 | 5,100 |
2005/08/09 | 801 | 825 | 801 | 825 | 4,700 |
2005/08/08 | 811 | 812 | 790 | 812 | 5,500 |
2005/08/05 | 811 | 813 | 811 | 813 | 1,300 |
2005/08/04 | 808 | 824 | 808 | 824 | 4,100 |
2005/08/03 | 824 | 828 | 820 | 821 | 31,000 |
2005/08/02 | 830 | 835 | 820 | 834 | 31,700 |
2005/08/01 | 831 | 834 | 830 | 832 | 1,400 |
2005/07/29 | 841 | 845 | 831 | 834 | 1,000 |
2005/07/28 | 840 | 850 | 840 | 850 | 10,200 |
2005/07/27 | 850 | 854 | 834 | 840 | 2,600 |
2005/07/26 | 845 | 846 | 835 | 840 | 29,800 |
2005/07/25 | 860 | 860 | 847 | 850 | 1,900 |
2005/07/22 | 868 | 868 | 854 | 859 | 2,500 |
2005/07/21 | 853 | 874 | 850 | 852 | 6,600 |
2005/07/20 | 860 | 863 | 854 | 854 | 7,700 |
2005/07/19 | 860 | 865 | 860 | 862 | 2,600 |
2005/07/15 | 865 | 865 | 860 | 865 | 2,600 |
2005/07/14 | 870 | 870 | 862 | 862 | 2,700 |
2005/07/13 | 865 | 870 | 861 | 870 | 2,100 |
2005/07/12 | 871 | 877 | 863 | 865 | 2,700 |
2005/07/11 | 880 | 880 | 856 | 870 | 20,100 |
2005/07/08 | 840 | 843 | 840 | 840 | 4,100 |
2005/07/07 | 870 | 870 | 845 | 845 | 3,200 |
2005/07/06 | 860 | 860 | 855 | 855 | 2,200 |
2005/07/05 | 861 | 861 | 845 | 847 | 10,100 |
2005/07/04 | 861 | 862 | 860 | 861 | 11,400 |
2005/07/01 | 863 | 865 | 859 | 865 | 2,600 |
2005/06/30 | 866 | 867 | 863 | 863 | 2,600 |
2005/06/29 | 865 | 878 | 865 | 870 | 7,700 |
2005/06/28 | 880 | 880 | 860 | 865 | 5,000 |
2005/06/27 | 880 | 880 | 865 | 875 | 10,700 |
2005/06/24 | 870 | 871 | 860 | 870 | 8,000 |
2005/06/23 | 839 | 866 | 839 | 866 | 11,800 |
2005/06/22 | 825 | 840 | 825 | 830 | 2,900 |
2005/06/21 | 835 | 840 | 825 | 830 | 4,100 |
2005/06/20 | 850 | 850 | 829 | 830 | 6,100 |
2005/06/17 | 811 | 830 | 811 | 830 | 8,400 |
2005/06/16 | 819 | 819 | 800 | 818 | 3,700 |
2005/06/15 | 805 | 820 | 805 | 820 | 2,600 |
2005/06/14 | 805 | 810 | 795 | 810 | 6,800 |
2005/06/13 | 810 | 810 | 795 | 795 | 1,600 |
2005/06/10 | 780 | 801 | 780 | 795 | 6,000 |
2005/06/09 | 790 | 795 | 772 | 772 | 5,900 |
2005/06/08 | 800 | 802 | 795 | 795 | 5,000 |
2005/06/07 | 790 | 815 | 790 | 800 | 3,300 |
2005/06/06 | 781 | 790 | 780 | 785 | 1,500 |
2005/06/03 | 775 | 780 | 771 | 780 | 5,700 |
2005/06/02 | 775 | 778 | 770 | 770 | 2,700 |
2005/06/01 | 775 | 775 | 765 | 770 | 3,500 |
2005/05/31 | 767 | 770 | 765 | 770 | 3,000 |
2005/05/30 | 777 | 778 | 766 | 766 | 9,700 |
2005/05/27 | 770 | 780 | 765 | 778 | 3,200 |
2005/05/26 | 791 | 795 | 775 | 775 | 5,300 |
2005/05/25 | 805 | 805 | 800 | 801 | 4,900 |
2005/05/24 | 806 | 806 | 803 | 805 | 2,200 |
2005/05/23 | 797 | 805 | 797 | 800 | 4,200 |
2005/05/20 | 802 | 805 | 790 | 800 | 9,200 |
2005/05/19 | 805 | 822 | 800 | 802 | 8,400 |
2005/05/18 | 813 | 815 | 811 | 815 | 2,600 |
2005/05/17 | 814 | 816 | 802 | 812 | 5,300 |
2005/05/16 | 829 | 830 | 815 | 815 | 4,400 |
2005/05/13 | 821 | 835 | 820 | 835 | 2,100 |
2005/05/12 | 840 | 840 | 820 | 835 | 4,800 |
2005/05/11 | 834 | 840 | 830 | 840 | 5,000 |
2005/05/10 | 835 | 840 | 835 | 835 | 3,100 |
2005/05/09 | 830 | 839 | 830 | 835 | 2,500 |
2005/05/06 | 821 | 833 | 815 | 822 | 2,700 |
2005/05/02 | 800 | 820 | 800 | 820 | 4,000 |
2005/04/28 | 820 | 826 | 816 | 818 | 2,700 |
2005/04/27 | 838 | 838 | 815 | 826 | 3,200 |
2005/04/26 | 844 | 844 | 810 | 830 | 5,200 |
2005/04/25 | 867 | 867 | 820 | 834 | 7,000 |
2005/04/22 | 847 | 863 | 840 | 857 | 2,900 |
2005/04/21 | 812 | 827 | 812 | 827 | 7,400 |
2005/04/20 | 852 | 852 | 800 | 840 | 12,600 |
2005/04/19 | 840 | 859 | 840 | 840 | 4,600 |
2005/04/18 | 840 | 865 | 832 | 840 | 8,200 |
2005/04/15 | 865 | 880 | 863 | 878 | 1,800 |
2005/04/14 | 871 | 875 | 870 | 875 | 800 |
2005/04/13 | 871 | 890 | 871 | 887 | 5,300 |
2005/04/12 | 883 | 883 | 860 | 870 | 3,100 |
2005/04/11 | 897 | 897 | 883 | 883 | 4,000 |
2005/04/08 | 879 | 890 | 879 | 881 | 5,300 |
2005/04/07 | 870 | 879 | 870 | 879 | 1,100 |
2005/04/06 | 878 | 879 | 866 | 879 | 1,300 |
2005/04/05 | 874 | 874 | 861 | 865 | 3,600 |
2005/04/04 | 860 | 878 | 860 | 865 | 1,600 |
2005/04/01 | 871 | 871 | 840 | 860 | 7,300 |
2005/03/31 | 889 | 905 | 870 | 870 | 3,000 |
2005/03/30 | 865 | 865 | 840 | 853 | 10,700 |
2005/03/29 | 900 | 920 | 891 | 891 | 3,500 |
2005/03/28 | 929 | 929 | 900 | 900 | 2,600 |
2005/03/25 | 890 | 900 | 873 | 890 | 10,100 |
2005/03/24 | 880 | 890 | 880 | 890 | 5,600 |
2005/03/23 | 876 | 877 | 873 | 877 | 3,900 |
2005/03/22 | 875 | 880 | 872 | 873 | 3,300 |
2005/03/18 | 890 | 890 | 870 | 873 | 7,300 |
2005/03/17 | 899 | 899 | 899 | 899 | 100 |
2005/03/16 | 901 | 903 | 870 | 890 | 10,200 |
2005/03/15 | 903 | 906 | 901 | 902 | 7,200 |
2005/03/14 | 900 | 915 | 900 | 902 | 3,600 |
2005/03/11 | 905 | 916 | 900 | 900 | 14,800 |
2005/03/10 | 905 | 917 | 905 | 905 | 3,500 |
2005/03/09 | 905 | 908 | 904 | 905 | 7,100 |
2005/03/08 | 938 | 938 | 906 | 910 | 7,200 |
2005/03/07 | 910 | 938 | 901 | 938 | 13,500 |
2005/03/04 | 901 | 901 | 890 | 900 | 8,100 |
2005/03/03 | 908 | 920 | 908 | 909 | 12,700 |
2005/03/02 | 896 | 938 | 890 | 928 | 33,500 |
2005/03/01 | 860 | 880 | 855 | 877 | 14,200 |
2005/02/28 | 820 | 867 | 820 | 850 | 14,700 |
2005/02/25 | 800 | 815 | 800 | 810 | 12,600 |
2005/02/24 | 823 | 823 | 800 | 820 | 15,400 |
2005/02/23 | 830 | 830 | 811 | 813 | 6,200 |
2005/02/22 | 830 | 838 | 828 | 828 | 4,700 |
2005/02/21 | 845 | 845 | 830 | 830 | 10,400 |
2005/02/18 | 821 | 840 | 820 | 832 | 9,000 |
2005/02/17 | 820 | 830 | 810 | 820 | 29,400 |
2005/02/16 | 900 | 900 | 870 | 870 | 51,200 |
2005/02/15 | 1,000 | 1,000 | 955 | 970 | 37,500 |
2005/02/14 | 910 | 950 | 910 | 945 | 23,300 |
2005/02/10 | 905 | 910 | 905 | 910 | 21,400 |
2005/02/09 | 906 | 908 | 903 | 905 | 8,800 |
2005/02/08 | 896 | 904 | 885 | 904 | 12,500 |
2005/02/07 | 900 | 900 | 885 | 888 | 7,500 |
2005/02/04 | 890 | 890 | 878 | 878 | 4,900 |
2005/02/03 | 873 | 873 | 865 | 870 | 6,300 |
2005/02/02 | 870 | 900 | 860 | 862 | 11,200 |
2005/02/01 | 880 | 885 | 880 | 880 | 2,200 |
2005/01/31 | 879 | 889 | 870 | 880 | 4,300 |
2005/01/28 | 900 | 900 | 870 | 889 | 8,800 |
2005/01/27 | 919 | 919 | 901 | 902 | 8,100 |
2005/01/26 | 930 | 931 | 910 | 910 | 11,800 |
2005/01/25 | 861 | 920 | 857 | 900 | 20,100 |
2005/01/24 | 860 | 870 | 856 | 857 | 5,100 |
2005/01/21 | 849 | 873 | 849 | 870 | 8,500 |
2005/01/20 | 850 | 860 | 820 | 860 | 28,900 |
2005/01/19 | 893 | 893 | 870 | 870 | 12,600 |
2005/01/18 | 902 | 906 | 890 | 893 | 11,600 |
2005/01/17 | 910 | 910 | 900 | 907 | 9,200 |
2005/01/14 | 917 | 919 | 861 | 919 | 20,800 |
2005/01/13 | 999 | 1,005 | 889 | 927 | 44,400 |
2005/01/12 | 976 | 1,000 | 966 | 989 | 59,900 |
2005/01/11 | 930 | 974 | 920 | 966 | 57,700 |
2005/01/07 | 870 | 883 | 856 | 876 | 29,500 |
2005/01/06 | 800 | 840 | 800 | 835 | 23,000 |
2005/01/05 | 790 | 800 | 786 | 790 | 20,400 |
2005/01/04 | 750 | 794 | 750 | 783 | 23,000 |