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 |
---|---|---|---|---|---|
2008/12/30 | 560 | 563 | 560 | 563 | 1,300 |
2008/12/29 | 530 | 554 | 530 | 552 | 600 |
2008/12/26 | 566 | 584 | 525 | 525 | 3,600 |
2008/12/25 | 480 | 558 | 480 | 556 | 2,900 |
2008/12/24 | 480 | 495 | 465 | 490 | 2,200 |
2008/12/22 | 506 | 506 | 475 | 480 | 4,600 |
2008/12/19 | 504 | 509 | 503 | 507 | 7,400 |
2008/12/18 | 558 | 558 | 520 | 530 | 2,300 |
2008/12/17 | 520 | 568 | 502 | 568 | 13,800 |
2008/12/16 | 568 | 568 | 551 | 567 | 1,700 |
2008/12/15 | 582 | 582 | 582 | 582 | 600 |
2008/12/12 | 608 | 608 | 582 | 585 | 4,200 |
2008/12/11 | 614 | 623 | 614 | 618 | 1,400 |
2008/12/10 | 620 | 620 | 620 | 620 | 3,100 |
2008/12/09 | 621 | 622 | 621 | 622 | 1,200 |
2008/12/08 | 612 | 639 | 610 | 618 | 2,900 |
2008/12/05 | 630 | 649 | 630 | 632 | 1,900 |
2008/12/03 | 636 | 650 | 630 | 650 | 1,200 |
2008/12/02 | 646 | 646 | 630 | 646 | 300 |
2008/12/01 | 630 | 649 | 630 | 649 | 700 |
2008/11/28 | 626 | 656 | 626 | 654 | 400 |
2008/11/27 | 634 | 655 | 634 | 655 | 4,200 |
2008/11/26 | 607 | 637 | 607 | 637 | 800 |
2008/11/25 | 649 | 649 | 603 | 630 | 2,700 |
2008/11/21 | 619 | 633 | 619 | 633 | 300 |
2008/11/20 | 649 | 659 | 620 | 639 | 1,600 |
2008/11/19 | 630 | 659 | 630 | 659 | 1,200 |
2008/11/18 | 669 | 680 | 640 | 663 | 3,100 |
2008/11/14 | 669 | 695 | 660 | 690 | 1,800 |
2008/11/13 | 630 | 679 | 630 | 679 | 600 |
2008/11/12 | 692 | 699 | 680 | 680 | 500 |
2008/11/11 | 680 | 700 | 680 | 680 | 700 |
2008/11/10 | 660 | 699 | 660 | 699 | 1,300 |
2008/11/07 | 650 | 670 | 650 | 670 | 700 |
2008/11/06 | 680 | 680 | 670 | 670 | 800 |
2008/11/05 | 710 | 710 | 680 | 680 | 1,700 |
2008/11/04 | 679 | 679 | 649 | 679 | 400 |
2008/10/31 | 680 | 680 | 650 | 650 | 1,000 |
2008/10/30 | 670 | 670 | 670 | 670 | 700 |
2008/10/29 | 660 | 670 | 659 | 659 | 1,600 |
2008/10/28 | 650 | 670 | 650 | 650 | 1,100 |
2008/10/27 | 699 | 699 | 645 | 670 | 6,500 |
2008/10/24 | 709 | 709 | 709 | 709 | 100 |
2008/10/23 | 687 | 720 | 687 | 705 | 1,700 |
2008/10/22 | 693 | 720 | 693 | 715 | 2,200 |
2008/10/21 | 720 | 720 | 700 | 720 | 2,200 |
2008/10/20 | 690 | 720 | 690 | 720 | 2,700 |
2008/10/17 | 704 | 720 | 700 | 720 | 3,900 |
2008/10/16 | 684 | 720 | 684 | 720 | 5,300 |
2008/10/15 | 740 | 740 | 710 | 720 | 1,300 |
2008/10/14 | 740 | 741 | 740 | 740 | 3,200 |
2008/10/10 | 740 | 740 | 684 | 725 | 5,500 |
2008/10/09 | 720 | 750 | 720 | 750 | 8,300 |
2008/10/08 | 779 | 795 | 724 | 734 | 11,200 |
2008/10/07 | 731 | 800 | 731 | 775 | 11,100 |
2008/10/06 | 775 | 805 | 775 | 800 | 8,400 |
2008/10/03 | 819 | 849 | 802 | 825 | 7,800 |
2008/10/02 | 820 | 840 | 820 | 840 | 600 |
2008/10/01 | 830 | 850 | 830 | 850 | 2,700 |
2008/09/30 | 830 | 845 | 812 | 845 | 2,700 |
2008/09/29 | 861 | 861 | 850 | 850 | 500 |
2008/09/26 | 860 | 860 | 860 | 860 | 700 |
2008/09/25 | 829 | 850 | 829 | 850 | 300 |
2008/09/24 | 814 | 849 | 814 | 849 | 2,400 |
2008/09/22 | 850 | 850 | 820 | 846 | 2,200 |
2008/09/19 | 850 | 860 | 840 | 850 | 1,100 |
2008/09/18 | 805 | 850 | 805 | 850 | 10,100 |
2008/09/17 | 850 | 850 | 813 | 840 | 11,300 |
2008/09/16 | 771 | 850 | 771 | 850 | 5,800 |
2008/09/11 | 841 | 861 | 841 | 854 | 3,400 |
2008/09/10 | 838 | 855 | 838 | 850 | 1,900 |
2008/09/09 | 850 | 858 | 850 | 858 | 300 |
2008/09/08 | 840 | 850 | 840 | 850 | 2,300 |
2008/09/05 | 830 | 848 | 812 | 848 | 3,700 |
2008/09/04 | 840 | 850 | 827 | 850 | 3,200 |
2008/09/03 | 836 | 875 | 836 | 850 | 4,400 |
2008/09/02 | 870 | 876 | 850 | 850 | 4,700 |
2008/09/01 | 898 | 900 | 861 | 880 | 6,600 |
2008/08/29 | 900 | 908 | 900 | 902 | 5,000 |
2008/08/28 | 888 | 899 | 888 | 899 | 2,700 |
2008/08/27 | 890 | 899 | 880 | 893 | 8,400 |
2008/08/26 | 860 | 887 | 860 | 887 | 500 |
2008/08/25 | 890 | 890 | 880 | 889 | 1,600 |
2008/08/22 | 880 | 885 | 870 | 885 | 5,800 |
2008/08/21 | 880 | 880 | 850 | 880 | 3,800 |
2008/08/20 | 860 | 870 | 860 | 870 | 7,100 |
2008/08/19 | 848 | 874 | 848 | 874 | 4,800 |
2008/08/18 | 840 | 868 | 840 | 868 | 3,600 |
2008/08/15 | 850 | 870 | 850 | 860 | 20,900 |
2008/08/14 | 842 | 858 | 821 | 844 | 7,200 |
2008/08/13 | 850 | 850 | 830 | 843 | 3,200 |
2008/08/12 | 829 | 850 | 829 | 850 | 2,500 |
2008/08/11 | 868 | 868 | 800 | 830 | 4,200 |
2008/08/08 | 840 | 860 | 830 | 851 | 18,300 |
2008/08/07 | 820 | 820 | 810 | 810 | 1,300 |
2008/08/06 | 810 | 811 | 801 | 810 | 1,000 |
2008/08/05 | 829 | 830 | 762 | 800 | 15,800 |
2008/08/04 | 830 | 830 | 820 | 830 | 3,100 |
2008/08/01 | 825 | 830 | 823 | 830 | 4,800 |
2008/07/31 | 840 | 840 | 829 | 829 | 2,900 |
2008/07/30 | 835 | 845 | 835 | 840 | 3,600 |
2008/07/29 | 830 | 830 | 825 | 825 | 1,400 |
2008/07/28 | 834 | 834 | 827 | 827 | 1,300 |
2008/07/25 | 837 | 837 | 823 | 830 | 13,500 |
2008/07/24 | 815 | 840 | 815 | 815 | 69,300 |
2008/07/23 | 815 | 815 | 815 | 815 | 100 |
2008/07/22 | 800 | 810 | 800 | 810 | 15,600 |
2008/07/18 | 783 | 801 | 761 | 800 | 9,500 |
2008/07/17 | 791 | 809 | 791 | 800 | 6,000 |
2008/07/16 | 750 | 777 | 750 | 770 | 5,200 |
2008/07/15 | 771 | 771 | 755 | 769 | 2,000 |
2008/07/14 | 770 | 772 | 770 | 771 | 1,600 |
2008/07/11 | 780 | 780 | 775 | 775 | 600 |
2008/07/10 | 765 | 784 | 765 | 780 | 6,000 |
2008/07/09 | 840 | 840 | 795 | 795 | 8,800 |
2008/07/08 | 814 | 815 | 796 | 800 | 8,300 |
2008/07/07 | 802 | 820 | 795 | 820 | 3,000 |
2008/07/04 | 800 | 803 | 796 | 803 | 6,400 |
2008/07/03 | 789 | 815 | 785 | 785 | 8,300 |
2008/07/02 | 809 | 850 | 805 | 819 | 13,600 |
2008/07/01 | 793 | 800 | 783 | 785 | 3,600 |
2008/06/30 | 802 | 802 | 768 | 792 | 6,200 |
2008/06/27 | 801 | 820 | 797 | 802 | 5,600 |
2008/06/26 | 842 | 851 | 812 | 851 | 7,200 |
2008/06/25 | 891 | 891 | 840 | 860 | 18,100 |
2008/06/24 | 825 | 895 | 825 | 881 | 52,700 |
2008/06/23 | 760 | 869 | 760 | 825 | 72,400 |
2008/06/20 | 760 | 769 | 759 | 769 | 9,100 |
2008/06/19 | 784 | 784 | 774 | 777 | 3,400 |
2008/06/18 | 780 | 800 | 762 | 787 | 13,800 |
2008/06/17 | 797 | 797 | 761 | 771 | 1,500 |
2008/06/16 | 771 | 807 | 771 | 807 | 7,300 |
2008/06/13 | 767 | 770 | 753 | 770 | 3,400 |
2008/06/12 | 780 | 780 | 762 | 770 | 4,000 |
2008/06/11 | 835 | 838 | 762 | 800 | 8,000 |
2008/06/10 | 750 | 840 | 750 | 816 | 15,600 |
2008/06/09 | 750 | 750 | 732 | 741 | 900 |
2008/06/06 | 769 | 769 | 758 | 758 | 800 |
2008/06/05 | 775 | 775 | 758 | 759 | 3,400 |
2008/06/04 | 748 | 758 | 747 | 758 | 2,500 |
2008/06/03 | 755 | 756 | 749 | 756 | 4,100 |
2008/06/02 | 730 | 748 | 720 | 748 | 3,000 |
2008/05/30 | 707 | 713 | 707 | 710 | 2,300 |
2008/05/29 | 720 | 723 | 715 | 715 | 10,800 |
2008/05/28 | 713 | 715 | 710 | 715 | 7,500 |
2008/05/27 | 731 | 732 | 705 | 732 | 6,200 |
2008/05/26 | 739 | 739 | 703 | 725 | 2,600 |
2008/05/23 | 725 | 745 | 720 | 739 | 3,500 |
2008/05/22 | 725 | 753 | 705 | 735 | 11,400 |
2008/05/21 | 755 | 755 | 725 | 726 | 5,700 |
2008/05/20 | 748 | 755 | 721 | 745 | 7,600 |
2008/05/19 | 760 | 760 | 740 | 748 | 59,400 |
2008/05/16 | 871 | 871 | 835 | 840 | 6,300 |
2008/05/15 | 840 | 868 | 840 | 861 | 13,700 |
2008/05/14 | 816 | 830 | 815 | 830 | 5,300 |
2008/05/13 | 815 | 835 | 815 | 825 | 10,100 |
2008/05/12 | 810 | 810 | 810 | 810 | 600 |
2008/05/09 | 815 | 820 | 802 | 802 | 4,100 |
2008/05/08 | 809 | 815 | 809 | 811 | 2,200 |
2008/05/07 | 803 | 811 | 791 | 811 | 1,000 |
2008/05/02 | 804 | 810 | 803 | 803 | 3,300 |
2008/05/01 | 810 | 810 | 803 | 803 | 1,300 |
2008/04/30 | 801 | 812 | 800 | 812 | 2,500 |
2008/04/28 | 820 | 820 | 806 | 806 | 1,300 |
2008/04/25 | 810 | 815 | 800 | 815 | 7,000 |
2008/04/24 | 802 | 805 | 790 | 800 | 12,200 |
2008/04/23 | 786 | 805 | 786 | 792 | 4,800 |
2008/04/22 | 786 | 795 | 786 | 792 | 3,500 |
2008/04/21 | 770 | 790 | 770 | 785 | 4,800 |
2008/04/18 | 785 | 785 | 746 | 770 | 11,700 |
2008/04/17 | 800 | 800 | 755 | 790 | 10,300 |
2008/04/16 | 803 | 803 | 770 | 799 | 27,500 |
2008/04/15 | 710 | 710 | 703 | 703 | 600 |
2008/04/14 | 720 | 720 | 701 | 720 | 600 |
2008/04/11 | 720 | 720 | 700 | 720 | 2,100 |
2008/04/09 | 730 | 730 | 704 | 704 | 300 |
2008/04/08 | 720 | 720 | 712 | 712 | 1,600 |
2008/04/07 | 770 | 770 | 731 | 750 | 3,000 |
2008/04/04 | 750 | 752 | 750 | 750 | 1,300 |
2008/04/03 | 731 | 750 | 731 | 750 | 5,900 |
2008/04/02 | 718 | 730 | 718 | 730 | 2,100 |
2008/04/01 | 718 | 720 | 710 | 718 | 2,400 |
2008/03/31 | 710 | 710 | 710 | 710 | 700 |
2008/03/28 | 701 | 705 | 701 | 705 | 900 |
2008/03/27 | 730 | 730 | 729 | 729 | 900 |
2008/03/26 | 681 | 700 | 681 | 700 | 200 |
2008/03/25 | 710 | 710 | 681 | 681 | 2,300 |
2008/03/24 | 700 | 705 | 694 | 705 | 3,700 |
2008/03/21 | 710 | 720 | 710 | 711 | 1,300 |
2008/03/19 | 734 | 734 | 702 | 702 | 900 |
2008/03/18 | 673 | 674 | 673 | 674 | 1,200 |
2008/03/17 | 641 | 680 | 641 | 643 | 4,900 |
2008/03/14 | 722 | 734 | 722 | 734 | 2,300 |
2008/03/12 | 740 | 760 | 718 | 747 | 7,600 |
2008/03/11 | 761 | 761 | 750 | 750 | 700 |
2008/03/10 | 765 | 765 | 737 | 751 | 4,800 |
2008/03/07 | 750 | 790 | 750 | 790 | 8,600 |
2008/03/06 | 815 | 815 | 780 | 800 | 13,500 |
2008/03/05 | 804 | 814 | 804 | 804 | 400 |
2008/03/04 | 826 | 829 | 791 | 814 | 6,500 |
2008/03/03 | 790 | 840 | 780 | 816 | 14,200 |
2008/02/29 | 790 | 851 | 789 | 840 | 66,500 |
2008/02/28 | 700 | 790 | 700 | 790 | 15,100 |
2008/02/27 | 705 | 718 | 680 | 690 | 5,200 |
2008/02/26 | 700 | 700 | 699 | 700 | 1,600 |
2008/02/25 | 689 | 699 | 688 | 699 | 5,000 |
2008/02/22 | 679 | 685 | 678 | 685 | 1,600 |
2008/02/21 | 708 | 708 | 673 | 689 | 4,900 |
2008/02/20 | 675 | 695 | 666 | 693 | 11,700 |
2008/02/19 | 639 | 657 | 630 | 655 | 6,500 |
2008/02/18 | 579 | 620 | 579 | 620 | 3,100 |
2008/02/15 | 570 | 594 | 570 | 571 | 600 |
2008/02/14 | 581 | 581 | 565 | 568 | 800 |
2008/02/13 | 590 | 598 | 567 | 576 | 1,700 |
2008/02/12 | 599 | 600 | 599 | 600 | 200 |
2008/02/08 | 586 | 591 | 586 | 591 | 300 |
2008/02/07 | 608 | 608 | 608 | 608 | 400 |
2008/02/06 | 615 | 615 | 615 | 615 | 1,600 |
2008/02/05 | 578 | 595 | 577 | 595 | 1,300 |
2008/02/04 | 610 | 610 | 566 | 598 | 800 |
2008/02/01 | 600 | 606 | 600 | 606 | 2,900 |
2008/01/30 | 615 | 615 | 576 | 606 | 800 |
2008/01/29 | 609 | 615 | 585 | 609 | 1,400 |
2008/01/28 | 600 | 609 | 600 | 608 | 400 |
2008/01/25 | 590 | 594 | 590 | 590 | 1,300 |
2008/01/24 | 555 | 575 | 555 | 564 | 1,200 |
2008/01/23 | 544 | 559 | 544 | 559 | 1,200 |
2008/01/22 | 530 | 544 | 520 | 544 | 3,300 |
2008/01/21 | 540 | 541 | 533 | 533 | 2,100 |
2008/01/18 | 528 | 580 | 528 | 579 | 4,500 |
2008/01/17 | 548 | 550 | 521 | 539 | 5,300 |
2008/01/16 | 522 | 569 | 522 | 548 | 6,300 |
2008/01/15 | 605 | 623 | 585 | 595 | 21,700 |
2008/01/11 | 620 | 622 | 603 | 622 | 1,000 |
2008/01/10 | 620 | 620 | 610 | 618 | 3,400 |
2008/01/09 | 620 | 623 | 611 | 619 | 1,000 |
2008/01/08 | 614 | 630 | 613 | 624 | 3,300 |
2008/01/07 | 597 | 615 | 597 | 615 | 500 |