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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,071 | 1,088 | 1,070 | 1,088 | 2,100 |
| 2006/12/28 | 1,094 | 1,094 | 1,075 | 1,088 | 800 |
| 2006/12/27 | 1,091 | 1,092 | 1,089 | 1,089 | 1,400 |
| 2006/12/26 | 1,059 | 1,085 | 1,051 | 1,085 | 12,300 |
| 2006/12/25 | 1,055 | 1,075 | 1,050 | 1,069 | 2,200 |
| 2006/12/22 | 1,040 | 1,050 | 1,035 | 1,050 | 7,500 |
| 2006/12/21 | 1,029 | 1,037 | 1,026 | 1,037 | 5,200 |
| 2006/12/20 | 1,012 | 1,028 | 1,010 | 1,025 | 6,000 |
| 2006/12/19 | 1,011 | 1,022 | 1,011 | 1,015 | 2,700 |
| 2006/12/18 | 1,020 | 1,020 | 1,013 | 1,013 | 3,100 |
| 2006/12/15 | 1,028 | 1,028 | 1,005 | 1,005 | 2,100 |
| 2006/12/14 | 1,028 | 1,029 | 1,003 | 1,020 | 5,100 |
| 2006/12/13 | 1,017 | 1,017 | 1,012 | 1,012 | 1,500 |
| 2006/12/12 | 1,037 | 1,037 | 1,017 | 1,017 | 4,200 |
| 2006/12/11 | 1,038 | 1,038 | 1,015 | 1,015 | 3,000 |
| 2006/12/08 | 1,013 | 1,013 | 999 | 1,000 | 900 |
| 2006/12/07 | 986 | 1,012 | 986 | 1,012 | 1,800 |
| 2006/12/06 | 1,000 | 1,000 | 986 | 995 | 4,400 |
| 2006/12/05 | 1,019 | 1,019 | 1,000 | 1,010 | 3,700 |
| 2006/12/04 | 1,000 | 1,020 | 1,000 | 1,000 | 2,500 |
| 2006/12/01 | 993 | 1,009 | 993 | 1,000 | 500 |
| 2006/11/30 | 992 | 1,008 | 992 | 1,000 | 7,300 |
| 2006/11/29 | 990 | 998 | 990 | 994 | 8,600 |
| 2006/11/28 | 990 | 990 | 960 | 990 | 3,800 |
| 2006/11/27 | 990 | 990 | 972 | 990 | 2,100 |
| 2006/11/24 | 982 | 982 | 958 | 958 | 1,300 |
| 2006/11/22 | 931 | 952 | 930 | 952 | 1,900 |
| 2006/11/21 | 932 | 958 | 930 | 941 | 3,600 |
| 2006/11/20 | 1,005 | 1,010 | 926 | 926 | 9,000 |
| 2006/11/17 | 1,037 | 1,037 | 980 | 1,010 | 13,400 |
| 2006/11/16 | 1,050 | 1,065 | 1,050 | 1,060 | 8,700 |
| 2006/11/15 | 1,040 | 1,048 | 1,029 | 1,030 | 2,800 |
| 2006/11/14 | 1,010 | 1,025 | 1,002 | 1,025 | 2,200 |
| 2006/11/13 | 1,040 | 1,040 | 1,003 | 1,010 | 3,500 |
| 2006/11/10 | 1,030 | 1,036 | 1,021 | 1,036 | 2,300 |
| 2006/11/09 | 1,045 | 1,045 | 1,025 | 1,025 | 15,300 |
| 2006/11/08 | 1,068 | 1,068 | 1,025 | 1,025 | 5,700 |
| 2006/11/07 | 1,070 | 1,077 | 1,065 | 1,070 | 1,800 |
| 2006/11/06 | 1,060 | 1,070 | 1,053 | 1,070 | 2,800 |
| 2006/11/02 | 1,094 | 1,094 | 1,060 | 1,060 | 2,400 |
| 2006/11/01 | 1,094 | 1,099 | 1,080 | 1,090 | 1,400 |
| 2006/10/31 | 1,085 | 1,097 | 1,055 | 1,079 | 49,700 |
| 2006/10/30 | 1,112 | 1,113 | 1,080 | 1,085 | 5,800 |
| 2006/10/27 | 1,135 | 1,135 | 1,112 | 1,112 | 2,700 |
| 2006/10/26 | 1,110 | 1,132 | 1,100 | 1,132 | 2,700 |
| 2006/10/25 | 1,120 | 1,120 | 1,110 | 1,110 | 4,800 |
| 2006/10/24 | 1,118 | 1,128 | 1,115 | 1,117 | 8,000 |
| 2006/10/23 | 1,070 | 1,080 | 1,060 | 1,079 | 2,000 |
| 2006/10/20 | 1,071 | 1,080 | 1,060 | 1,060 | 3,100 |
| 2006/10/19 | 1,056 | 1,077 | 1,056 | 1,070 | 5,300 |
| 2006/10/18 | 1,032 | 1,050 | 1,026 | 1,050 | 5,900 |
| 2006/10/17 | 1,070 | 1,070 | 1,051 | 1,051 | 3,400 |
| 2006/10/16 | 1,020 | 1,070 | 1,020 | 1,070 | 2,000 |
| 2006/10/13 | 984 | 1,019 | 980 | 1,018 | 5,200 |
| 2006/10/12 | 960 | 969 | 951 | 951 | 10,200 |
| 2006/10/11 | 1,030 | 1,030 | 972 | 990 | 4,100 |
| 2006/10/10 | 1,041 | 1,041 | 1,010 | 1,030 | 6,500 |
| 2006/10/06 | 1,068 | 1,068 | 1,043 | 1,043 | 3,300 |
| 2006/10/05 | 1,050 | 1,069 | 1,050 | 1,069 | 3,400 |
| 2006/10/04 | 1,070 | 1,080 | 1,050 | 1,050 | 6,400 |
| 2006/10/03 | 1,082 | 1,082 | 1,070 | 1,070 | 2,700 |
| 2006/10/02 | 1,093 | 1,094 | 1,077 | 1,080 | 8,700 |
| 2006/09/29 | 1,100 | 1,120 | 1,100 | 1,110 | 2,900 |
| 2006/09/28 | 1,113 | 1,117 | 1,103 | 1,103 | 1,200 |
| 2006/09/27 | 1,100 | 1,119 | 1,082 | 1,085 | 3,000 |
| 2006/09/26 | 1,067 | 1,090 | 1,067 | 1,080 | 1,200 |
| 2006/09/25 | 1,102 | 1,118 | 1,102 | 1,106 | 2,100 |
| 2006/09/22 | 1,100 | 1,124 | 1,100 | 1,120 | 7,300 |
| 2006/09/21 | 1,100 | 1,138 | 1,100 | 1,110 | 3,400 |
| 2006/09/20 | 1,125 | 1,125 | 1,100 | 1,108 | 5,600 |
| 2006/09/19 | 1,150 | 1,150 | 1,122 | 1,145 | 10,900 |
| 2006/09/15 | 1,055 | 1,100 | 1,055 | 1,098 | 4,000 |
| 2006/09/14 | 1,052 | 1,070 | 1,036 | 1,055 | 4,000 |
| 2006/09/13 | 1,099 | 1,110 | 1,052 | 1,052 | 3,600 |
| 2006/09/12 | 1,112 | 1,112 | 1,100 | 1,100 | 3,700 |
| 2006/09/11 | 1,146 | 1,146 | 1,112 | 1,125 | 5,300 |
| 2006/09/08 | 1,140 | 1,147 | 1,125 | 1,147 | 2,000 |
| 2006/09/07 | 1,121 | 1,140 | 1,121 | 1,133 | 5,500 |
| 2006/09/06 | 1,141 | 1,141 | 1,126 | 1,127 | 19,200 |
| 2006/09/05 | 1,157 | 1,157 | 1,140 | 1,149 | 6,800 |
| 2006/09/04 | 1,150 | 1,175 | 1,150 | 1,170 | 13,700 |
| 2006/09/01 | 1,180 | 1,190 | 1,153 | 1,153 | 11,600 |
| 2006/08/31 | 1,186 | 1,189 | 1,171 | 1,185 | 5,100 |
| 2006/08/30 | 1,197 | 1,220 | 1,190 | 1,190 | 5,100 |
| 2006/08/29 | 1,202 | 1,220 | 1,195 | 1,195 | 11,500 |
| 2006/08/28 | 1,185 | 1,195 | 1,170 | 1,190 | 13,900 |
| 2006/08/25 | 1,187 | 1,188 | 1,164 | 1,170 | 10,400 |
| 2006/08/24 | 1,220 | 1,220 | 1,161 | 1,188 | 25,100 |
| 2006/08/23 | 1,300 | 1,320 | 1,230 | 1,250 | 120,000 |
| 2006/08/22 | 1,215 | 1,215 | 1,215 | 1,215 | 21,200 |
| 2006/08/21 | 1,040 | 1,040 | 1,015 | 1,015 | 7,000 |
| 2006/08/18 | 1,053 | 1,055 | 1,000 | 1,020 | 11,900 |
| 2006/08/17 | 1,001 | 1,040 | 1,001 | 1,035 | 6,800 |
| 2006/08/16 | 960 | 998 | 955 | 983 | 6,100 |
| 2006/08/15 | 948 | 950 | 940 | 950 | 2,000 |
| 2006/08/14 | 945 | 948 | 927 | 945 | 6,700 |
| 2006/08/11 | 922 | 940 | 922 | 940 | 3,700 |
| 2006/08/10 | 950 | 950 | 935 | 935 | 2,700 |
| 2006/08/09 | 940 | 940 | 925 | 940 | 1,800 |
| 2006/08/08 | 935 | 939 | 930 | 939 | 800 |
| 2006/08/07 | 936 | 947 | 936 | 941 | 1,500 |
| 2006/08/04 | 950 | 950 | 935 | 935 | 5,600 |
| 2006/08/03 | 950 | 967 | 923 | 939 | 7,600 |
| 2006/08/02 | 950 | 951 | 920 | 950 | 6,600 |
| 2006/08/01 | 950 | 952 | 920 | 945 | 4,200 |
| 2006/07/31 | 931 | 935 | 922 | 930 | 16,500 |
| 2006/07/28 | 910 | 920 | 907 | 920 | 4,500 |
| 2006/07/27 | 900 | 918 | 891 | 900 | 22,200 |
| 2006/07/26 | 922 | 922 | 877 | 897 | 3,400 |
| 2006/07/25 | 935 | 946 | 935 | 940 | 1,200 |
| 2006/07/24 | 930 | 930 | 900 | 901 | 2,100 |
| 2006/07/21 | 950 | 969 | 935 | 950 | 3,800 |
| 2006/07/20 | 970 | 980 | 970 | 979 | 1,900 |
| 2006/07/19 | 955 | 955 | 910 | 935 | 2,700 |
| 2006/07/18 | 993 | 993 | 950 | 950 | 8,800 |
| 2006/07/14 | 948 | 1,000 | 948 | 1,000 | 11,400 |
| 2006/07/13 | 1,053 | 1,053 | 990 | 998 | 4,400 |
| 2006/07/12 | 1,090 | 1,090 | 1,056 | 1,056 | 3,700 |
| 2006/07/11 | 1,124 | 1,125 | 1,090 | 1,091 | 1,100 |
| 2006/07/10 | 1,121 | 1,128 | 1,082 | 1,090 | 8,100 |
| 2006/07/07 | 1,115 | 1,115 | 1,101 | 1,101 | 1,700 |
| 2006/07/06 | 1,130 | 1,130 | 1,120 | 1,120 | 6,600 |
| 2006/07/05 | 1,150 | 1,150 | 1,126 | 1,150 | 2,500 |
| 2006/07/04 | 1,134 | 1,150 | 1,116 | 1,150 | 3,200 |
| 2006/07/03 | 1,103 | 1,134 | 1,103 | 1,134 | 1,400 |
| 2006/06/30 | 1,098 | 1,110 | 1,098 | 1,110 | 3,300 |
| 2006/06/29 | 1,100 | 1,100 | 1,086 | 1,098 | 14,700 |
| 2006/06/28 | 1,108 | 1,110 | 1,103 | 1,104 | 1,500 |
| 2006/06/27 | 1,101 | 1,130 | 1,101 | 1,128 | 6,100 |
| 2006/06/26 | 1,130 | 1,159 | 1,130 | 1,159 | 600 |
| 2006/06/23 | 1,149 | 1,155 | 1,120 | 1,155 | 1,000 |
| 2006/06/22 | 1,131 | 1,151 | 1,131 | 1,150 | 1,200 |
| 2006/06/21 | 1,145 | 1,150 | 1,116 | 1,116 | 1,800 |
| 2006/06/20 | 1,153 | 1,155 | 1,142 | 1,155 | 1,800 |
| 2006/06/19 | 1,146 | 1,174 | 1,146 | 1,152 | 3,400 |
| 2006/06/16 | 1,156 | 1,200 | 1,156 | 1,181 | 4,600 |
| 2006/06/15 | 1,190 | 1,190 | 1,101 | 1,139 | 3,900 |
| 2006/06/14 | 1,130 | 1,132 | 1,121 | 1,132 | 4,800 |
| 2006/06/13 | 1,170 | 1,190 | 1,130 | 1,131 | 2,500 |
| 2006/06/12 | 1,160 | 1,160 | 1,135 | 1,158 | 900 |
| 2006/06/09 | 1,131 | 1,169 | 1,120 | 1,169 | 2,800 |
| 2006/06/08 | 1,115 | 1,160 | 1,100 | 1,125 | 10,200 |
| 2006/06/07 | 1,210 | 1,210 | 1,195 | 1,195 | 1,800 |
| 2006/06/06 | 1,290 | 1,300 | 1,200 | 1,200 | 2,600 |
| 2006/06/05 | 1,280 | 1,285 | 1,231 | 1,270 | 2,600 |
| 2006/06/02 | 1,200 | 1,240 | 1,190 | 1,240 | 13,400 |
| 2006/06/01 | 1,200 | 1,260 | 1,180 | 1,200 | 25,400 |
| 2006/05/31 | 1,071 | 1,150 | 1,064 | 1,150 | 20,000 |
| 2006/05/30 | 1,146 | 1,160 | 1,122 | 1,124 | 25,800 |
| 2006/05/29 | 1,254 | 1,274 | 1,150 | 1,185 | 7,600 |
| 2006/05/26 | 1,230 | 1,250 | 1,230 | 1,240 | 16,200 |
| 2006/05/25 | 1,275 | 1,290 | 1,270 | 1,290 | 18,300 |
| 2006/05/24 | 1,271 | 1,271 | 1,256 | 1,270 | 5,600 |
| 2006/05/23 | 1,299 | 1,303 | 1,290 | 1,300 | 25,900 |
| 2006/05/22 | 1,300 | 1,320 | 1,300 | 1,303 | 11,500 |
| 2006/05/19 | 1,270 | 1,300 | 1,260 | 1,270 | 15,000 |
| 2006/05/18 | 1,300 | 1,326 | 1,256 | 1,272 | 9,100 |
| 2006/05/17 | 1,341 | 1,350 | 1,297 | 1,326 | 8,900 |
| 2006/05/16 | 1,430 | 1,450 | 1,350 | 1,350 | 13,700 |
| 2006/05/15 | 1,414 | 1,450 | 1,414 | 1,450 | 20,600 |
| 2006/05/12 | 1,453 | 1,490 | 1,453 | 1,487 | 11,200 |
| 2006/05/11 | 1,550 | 1,555 | 1,515 | 1,515 | 6,600 |
| 2006/05/10 | 1,550 | 1,560 | 1,540 | 1,555 | 7,300 |
| 2006/05/09 | 1,570 | 1,570 | 1,550 | 1,550 | 21,500 |
| 2006/05/08 | 1,587 | 1,587 | 1,530 | 1,550 | 12,400 |
| 2006/05/02 | 1,510 | 1,529 | 1,510 | 1,529 | 4,400 |
| 2006/05/01 | 1,540 | 1,540 | 1,515 | 1,515 | 3,100 |
| 2006/04/28 | 1,525 | 1,548 | 1,515 | 1,540 | 35,300 |
| 2006/04/27 | 1,530 | 1,549 | 1,520 | 1,525 | 16,700 |
| 2006/04/26 | 1,501 | 1,520 | 1,501 | 1,513 | 11,100 |
| 2006/04/25 | 1,460 | 1,500 | 1,435 | 1,500 | 7,200 |
| 2006/04/24 | 1,501 | 1,510 | 1,420 | 1,490 | 12,400 |
| 2006/04/21 | 1,516 | 1,555 | 1,511 | 1,530 | 23,500 |
| 2006/04/20 | 1,544 | 1,559 | 1,520 | 1,530 | 13,800 |
| 2006/04/19 | 1,588 | 1,588 | 1,565 | 1,566 | 39,900 |
| 2006/04/18 | 1,580 | 1,590 | 1,550 | 1,580 | 78,900 |
| 2006/04/17 | 1,536 | 1,537 | 1,515 | 1,525 | 23,200 |
| 2006/04/14 | 1,569 | 1,570 | 1,540 | 1,560 | 20,800 |
| 2006/04/13 | 1,590 | 1,600 | 1,555 | 1,580 | 30,600 |
| 2006/04/12 | 1,600 | 1,620 | 1,590 | 1,608 | 19,300 |
| 2006/04/11 | 1,599 | 1,630 | 1,582 | 1,609 | 43,600 |
| 2006/04/10 | 1,510 | 1,591 | 1,505 | 1,581 | 37,700 |
| 2006/04/07 | 1,505 | 1,518 | 1,500 | 1,515 | 27,400 |
| 2006/04/06 | 1,500 | 1,524 | 1,500 | 1,502 | 50,400 |
| 2006/04/05 | 1,488 | 1,529 | 1,453 | 1,505 | 82,900 |
| 2006/04/04 | 1,423 | 1,490 | 1,420 | 1,480 | 83,200 |
| 2006/04/03 | 1,341 | 1,420 | 1,341 | 1,418 | 83,100 |
| 2006/03/31 | 1,295 | 1,338 | 1,295 | 1,322 | 31,000 |
| 2006/03/30 | 1,297 | 1,300 | 1,281 | 1,300 | 16,500 |
| 2006/03/29 | 1,277 | 1,280 | 1,241 | 1,279 | 4,100 |
| 2006/03/28 | 1,300 | 1,300 | 1,277 | 1,277 | 9,100 |
| 2006/03/27 | 1,269 | 1,280 | 1,260 | 1,280 | 18,200 |
| 2006/03/24 | 1,230 | 1,260 | 1,227 | 1,260 | 15,100 |
| 2006/03/23 | 1,246 | 1,250 | 1,223 | 1,230 | 4,000 |
| 2006/03/22 | 1,255 | 1,268 | 1,245 | 1,245 | 15,700 |
| 2006/03/20 | 1,230 | 1,250 | 1,201 | 1,250 | 7,800 |
| 2006/03/17 | 1,230 | 1,259 | 1,230 | 1,250 | 25,300 |
| 2006/03/16 | 1,251 | 1,254 | 1,240 | 1,240 | 23,600 |
| 2006/03/15 | 1,240 | 1,255 | 1,221 | 1,250 | 10,400 |
| 2006/03/14 | 1,241 | 1,243 | 1,222 | 1,222 | 5,700 |
| 2006/03/13 | 1,250 | 1,260 | 1,227 | 1,230 | 5,500 |
| 2006/03/10 | 1,262 | 1,262 | 1,245 | 1,257 | 8,900 |
| 2006/03/09 | 1,240 | 1,268 | 1,230 | 1,250 | 22,000 |
| 2006/03/08 | 1,250 | 1,250 | 1,201 | 1,230 | 8,000 |
| 2006/03/07 | 1,240 | 1,250 | 1,236 | 1,250 | 13,200 |
| 2006/03/06 | 1,240 | 1,260 | 1,150 | 1,200 | 9,600 |
| 2006/03/03 | 1,280 | 1,280 | 1,231 | 1,250 | 8,600 |
| 2006/03/02 | 1,285 | 1,287 | 1,250 | 1,277 | 15,500 |
| 2006/03/01 | 1,268 | 1,280 | 1,248 | 1,280 | 14,000 |
| 2006/02/28 | 1,300 | 1,301 | 1,271 | 1,288 | 33,200 |
| 2006/02/27 | 1,255 | 1,270 | 1,253 | 1,270 | 29,800 |
| 2006/02/24 | 1,190 | 1,250 | 1,190 | 1,230 | 57,400 |
| 2006/02/23 | 1,163 | 1,180 | 1,140 | 1,180 | 9,500 |
| 2006/02/22 | 1,190 | 1,191 | 1,141 | 1,150 | 12,600 |
| 2006/02/21 | 1,169 | 1,188 | 1,150 | 1,188 | 30,600 |
| 2006/02/20 | 1,170 | 1,186 | 1,151 | 1,170 | 19,400 |
| 2006/02/17 | 1,200 | 1,200 | 1,160 | 1,190 | 23,400 |
| 2006/02/16 | 1,189 | 1,189 | 1,141 | 1,165 | 19,800 |
| 2006/02/15 | 1,198 | 1,198 | 1,101 | 1,101 | 7,400 |
| 2006/02/14 | 1,100 | 1,178 | 1,050 | 1,100 | 20,000 |
| 2006/02/13 | 1,181 | 1,240 | 1,165 | 1,200 | 10,200 |
| 2006/02/10 | 1,201 | 1,220 | 1,180 | 1,210 | 8,800 |
| 2006/02/09 | 1,213 | 1,230 | 1,200 | 1,202 | 12,800 |
| 2006/02/08 | 1,240 | 1,254 | 1,230 | 1,233 | 10,100 |
| 2006/02/07 | 1,250 | 1,252 | 1,220 | 1,252 | 16,100 |
| 2006/02/06 | 1,270 | 1,275 | 1,240 | 1,250 | 8,800 |
| 2006/02/03 | 1,244 | 1,275 | 1,203 | 1,260 | 27,300 |
| 2006/02/02 | 1,330 | 1,340 | 1,250 | 1,252 | 61,700 |
| 2006/02/01 | 1,230 | 1,318 | 1,225 | 1,290 | 103,200 |
| 2006/01/31 | 1,200 | 1,235 | 1,193 | 1,210 | 34,700 |
| 2006/01/30 | 1,170 | 1,215 | 1,169 | 1,200 | 56,000 |
| 2006/01/27 | 1,140 | 1,160 | 1,120 | 1,154 | 39,000 |
| 2006/01/26 | 1,130 | 1,135 | 1,120 | 1,120 | 27,000 |
| 2006/01/25 | 1,110 | 1,169 | 1,110 | 1,140 | 22,600 |
| 2006/01/24 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 |
| 2006/01/23 | 1,095 | 1,108 | 1,085 | 1,090 | 25,900 |
| 2006/01/20 | 1,150 | 1,159 | 1,125 | 1,130 | 24,700 |
| 2006/01/19 | 1,001 | 1,150 | 1,001 | 1,120 | 27,100 |
| 2006/01/18 | 1,140 | 1,140 | 970 | 1,050 | 33,200 |
| 2006/01/17 | 1,120 | 1,199 | 1,110 | 1,150 | 84,700 |
| 2006/01/16 | 1,180 | 1,185 | 1,127 | 1,127 | 22,800 |
| 2006/01/13 | 1,130 | 1,172 | 1,120 | 1,172 | 39,300 |
| 2006/01/12 | 1,090 | 1,125 | 1,070 | 1,120 | 34,500 |
| 2006/01/11 | 1,116 | 1,116 | 1,102 | 1,103 | 16,600 |
| 2006/01/10 | 1,121 | 1,125 | 1,111 | 1,113 | 21,500 |
| 2006/01/06 | 1,134 | 1,134 | 1,115 | 1,120 | 12,700 |
| 2006/01/05 | 1,168 | 1,175 | 1,100 | 1,111 | 48,000 |
| 2006/01/04 | 1,121 | 1,200 | 1,121 | 1,170 | 51,200 |