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 |
---|---|---|---|---|---|
2009/12/30 | 546 | 557 | 546 | 550 | 1,600 |
2009/12/29 | 546 | 575 | 541 | 575 | 3,500 |
2009/12/28 | 550 | 565 | 550 | 565 | 2,000 |
2009/12/25 | 550 | 550 | 541 | 550 | 2,900 |
2009/12/24 | 550 | 553 | 540 | 553 | 3,700 |
2009/12/22 | 555 | 555 | 550 | 550 | 2,900 |
2009/12/21 | 545 | 558 | 530 | 555 | 3,200 |
2009/12/18 | 560 | 560 | 550 | 559 | 2,300 |
2009/12/17 | 535 | 550 | 535 | 545 | 3,500 |
2009/12/16 | 549 | 549 | 535 | 535 | 400 |
2009/12/15 | 535 | 540 | 535 | 540 | 2,300 |
2009/12/14 | 535 | 540 | 535 | 540 | 4,000 |
2009/12/11 | 540 | 540 | 540 | 540 | 1,700 |
2009/12/10 | 560 | 560 | 530 | 550 | 1,900 |
2009/12/09 | 580 | 580 | 560 | 560 | 3,600 |
2009/12/08 | 560 | 570 | 560 | 570 | 900 |
2009/12/07 | 560 | 562 | 559 | 562 | 2,100 |
2009/12/04 | 545 | 560 | 545 | 560 | 1,500 |
2009/12/03 | 524 | 539 | 520 | 539 | 2,100 |
2009/12/02 | 515 | 520 | 515 | 520 | 2,800 |
2009/12/01 | 515 | 515 | 500 | 510 | 12,200 |
2009/11/30 | 510 | 515 | 508 | 508 | 3,700 |
2009/11/27 | 499 | 499 | 499 | 499 | 3,200 |
2009/11/26 | 480 | 495 | 480 | 490 | 1,900 |
2009/11/25 | 455 | 480 | 455 | 480 | 1,100 |
2009/11/24 | 465 | 470 | 465 | 470 | 300 |
2009/11/20 | 451 | 470 | 451 | 470 | 4,100 |
2009/11/19 | 453 | 462 | 451 | 451 | 2,900 |
2009/11/18 | 461 | 465 | 450 | 451 | 11,300 |
2009/11/17 | 483 | 483 | 476 | 481 | 2,200 |
2009/11/16 | 484 | 484 | 465 | 470 | 1,300 |
2009/11/13 | 490 | 490 | 475 | 475 | 9,600 |
2009/11/12 | 509 | 509 | 491 | 494 | 2,300 |
2009/11/11 | 511 | 512 | 499 | 499 | 11,600 |
2009/11/10 | 530 | 546 | 514 | 514 | 5,500 |
2009/11/09 | 530 | 530 | 511 | 530 | 3,200 |
2009/11/06 | 540 | 540 | 532 | 533 | 1,200 |
2009/11/05 | 545 | 545 | 540 | 540 | 1,500 |
2009/11/04 | 556 | 556 | 548 | 550 | 3,700 |
2009/11/02 | 555 | 561 | 554 | 561 | 1,700 |
2009/10/30 | 564 | 564 | 560 | 563 | 1,200 |
2009/10/29 | 570 | 570 | 563 | 570 | 2,400 |
2009/10/28 | 583 | 584 | 575 | 575 | 2,100 |
2009/10/27 | 617 | 617 | 583 | 583 | 1,500 |
2009/10/26 | 600 | 600 | 587 | 597 | 400 |
2009/10/23 | 600 | 600 | 595 | 600 | 400 |
2009/10/22 | 583 | 583 | 582 | 583 | 3,100 |
2009/10/21 | 591 | 591 | 582 | 582 | 3,400 |
2009/10/20 | 580 | 586 | 580 | 585 | 1,400 |
2009/10/19 | 570 | 580 | 563 | 580 | 1,900 |
2009/10/16 | 586 | 586 | 580 | 580 | 1,000 |
2009/10/15 | 593 | 593 | 589 | 589 | 200 |
2009/10/14 | 585 | 597 | 585 | 589 | 3,400 |
2009/10/13 | 595 | 615 | 595 | 615 | 1,300 |
2009/10/09 | 602 | 615 | 592 | 615 | 2,900 |
2009/10/08 | 608 | 621 | 605 | 621 | 4,400 |
2009/10/07 | 590 | 610 | 590 | 600 | 1,000 |
2009/10/06 | 590 | 590 | 570 | 590 | 1,800 |
2009/10/05 | 595 | 595 | 572 | 590 | 1,500 |
2009/10/02 | 585 | 590 | 568 | 568 | 4,700 |
2009/10/01 | 598 | 600 | 581 | 597 | 5,200 |
2009/09/30 | 611 | 611 | 599 | 608 | 5,200 |
2009/09/29 | 615 | 623 | 610 | 615 | 4,000 |
2009/09/28 | 645 | 645 | 602 | 645 | 4,400 |
2009/09/25 | 686 | 686 | 633 | 672 | 2,300 |
2009/09/24 | 662 | 678 | 650 | 668 | 32,100 |
2009/09/18 | 664 | 667 | 653 | 667 | 14,600 |
2009/09/17 | 642 | 657 | 642 | 657 | 22,900 |
2009/09/16 | 634 | 642 | 630 | 641 | 8,200 |
2009/09/15 | 638 | 648 | 620 | 634 | 12,600 |
2009/09/14 | 630 | 650 | 630 | 648 | 20,200 |
2009/09/11 | 642 | 643 | 625 | 640 | 8,000 |
2009/09/10 | 635 | 646 | 635 | 642 | 20,000 |
2009/09/09 | 614 | 635 | 614 | 634 | 29,900 |
2009/09/08 | 598 | 618 | 594 | 614 | 43,000 |
2009/09/07 | 594 | 600 | 576 | 589 | 42,900 |
2009/09/04 | 600 | 600 | 600 | 600 | 1,300 |
2009/09/03 | 596 | 600 | 590 | 600 | 1,500 |
2009/09/02 | 592 | 601 | 590 | 601 | 3,500 |
2009/09/01 | 601 | 603 | 600 | 602 | 4,700 |
2009/08/31 | 625 | 625 | 586 | 592 | 38,100 |
2009/08/28 | 640 | 640 | 615 | 615 | 24,400 |
2009/08/27 | 639 | 641 | 630 | 635 | 16,900 |
2009/08/26 | 627 | 635 | 626 | 626 | 6,300 |
2009/08/25 | 625 | 635 | 623 | 635 | 5,800 |
2009/08/24 | 640 | 640 | 635 | 640 | 2,500 |
2009/08/21 | 630 | 630 | 620 | 625 | 1,100 |
2009/08/20 | 627 | 639 | 625 | 638 | 2,100 |
2009/08/19 | 630 | 635 | 625 | 625 | 8,300 |
2009/08/18 | 616 | 636 | 615 | 625 | 3,000 |
2009/08/17 | 655 | 655 | 635 | 640 | 5,800 |
2009/08/14 | 655 | 655 | 655 | 655 | 2,200 |
2009/08/13 | 645 | 650 | 645 | 646 | 1,100 |
2009/08/12 | 644 | 650 | 644 | 650 | 1,700 |
2009/08/11 | 649 | 649 | 645 | 645 | 2,400 |
2009/08/10 | 640 | 648 | 636 | 648 | 7,100 |
2009/08/07 | 640 | 650 | 640 | 641 | 10,300 |
2009/08/06 | 662 | 681 | 662 | 679 | 6,100 |
2009/08/05 | 684 | 684 | 671 | 671 | 900 |
2009/08/04 | 688 | 690 | 670 | 674 | 4,100 |
2009/08/03 | 693 | 693 | 656 | 671 | 8,500 |
2009/07/31 | 685 | 700 | 685 | 700 | 1,300 |
2009/07/30 | 705 | 705 | 695 | 695 | 1,600 |
2009/07/29 | 709 | 709 | 705 | 707 | 500 |
2009/07/28 | 711 | 711 | 710 | 710 | 300 |
2009/07/27 | 713 | 713 | 700 | 701 | 2,600 |
2009/07/24 | 693 | 700 | 681 | 698 | 1,800 |
2009/07/23 | 669 | 693 | 669 | 693 | 1,600 |
2009/07/22 | 690 | 690 | 675 | 676 | 700 |
2009/07/21 | 666 | 685 | 660 | 685 | 4,100 |
2009/07/17 | 670 | 676 | 670 | 676 | 200 |
2009/07/16 | 690 | 690 | 675 | 680 | 1,300 |
2009/07/15 | 680 | 689 | 670 | 689 | 1,000 |
2009/07/14 | 671 | 683 | 665 | 683 | 800 |
2009/07/13 | 702 | 709 | 650 | 668 | 8,000 |
2009/07/10 | 698 | 698 | 682 | 682 | 1,100 |
2009/07/09 | 681 | 700 | 680 | 698 | 1,100 |
2009/07/08 | 710 | 710 | 685 | 690 | 3,500 |
2009/07/07 | 719 | 740 | 715 | 738 | 1,800 |
2009/07/06 | 740 | 740 | 721 | 739 | 5,500 |
2009/07/03 | 736 | 740 | 725 | 740 | 1,500 |
2009/07/02 | 745 | 750 | 736 | 740 | 2,600 |
2009/07/01 | 745 | 745 | 742 | 742 | 2,500 |
2009/06/30 | 735 | 745 | 729 | 745 | 1,500 |
2009/06/29 | 738 | 751 | 735 | 745 | 1,800 |
2009/06/26 | 760 | 760 | 737 | 738 | 2,700 |
2009/06/25 | 745 | 755 | 745 | 750 | 2,500 |
2009/06/24 | 756 | 766 | 735 | 736 | 5,000 |
2009/06/23 | 690 | 729 | 690 | 726 | 15,500 |
2009/06/22 | 709 | 710 | 685 | 705 | 8,800 |
2009/06/19 | 709 | 710 | 695 | 700 | 2,800 |
2009/06/18 | 725 | 725 | 699 | 712 | 8,100 |
2009/06/17 | 702 | 727 | 702 | 715 | 9,800 |
2009/06/16 | 736 | 740 | 715 | 722 | 6,800 |
2009/06/15 | 759 | 759 | 741 | 744 | 7,100 |
2009/06/12 | 765 | 776 | 751 | 759 | 5,700 |
2009/06/11 | 729 | 750 | 729 | 750 | 10,300 |
2009/06/10 | 735 | 749 | 730 | 735 | 5,900 |
2009/06/09 | 750 | 750 | 735 | 749 | 19,400 |
2009/06/08 | 740 | 750 | 730 | 750 | 14,400 |
2009/06/05 | 719 | 730 | 708 | 730 | 8,200 |
2009/06/04 | 692 | 711 | 689 | 710 | 13,000 |
2009/06/03 | 699 | 703 | 670 | 692 | 13,600 |
2009/06/02 | 725 | 725 | 681 | 693 | 16,500 |
2009/06/01 | 631 | 728 | 631 | 705 | 33,000 |
2009/05/29 | 628 | 628 | 608 | 628 | 10,900 |
2009/05/28 | 612 | 612 | 607 | 608 | 1,400 |
2009/05/27 | 620 | 620 | 610 | 612 | 8,500 |
2009/05/26 | 600 | 600 | 593 | 600 | 6,500 |
2009/05/25 | 597 | 598 | 585 | 585 | 3,700 |
2009/05/22 | 581 | 585 | 581 | 585 | 4,500 |
2009/05/21 | 584 | 584 | 580 | 584 | 1,800 |
2009/05/20 | 585 | 585 | 570 | 584 | 1,400 |
2009/05/19 | 597 | 597 | 560 | 586 | 3,100 |
2009/05/18 | 583 | 590 | 581 | 581 | 1,500 |
2009/05/15 | 591 | 600 | 581 | 581 | 1,900 |
2009/05/14 | 580 | 580 | 575 | 575 | 4,900 |
2009/05/13 | 599 | 599 | 580 | 598 | 4,600 |
2009/05/12 | 586 | 590 | 571 | 590 | 11,500 |
2009/05/11 | 600 | 600 | 585 | 585 | 6,500 |
2009/05/08 | 598 | 598 | 585 | 586 | 6,500 |
2009/05/07 | 571 | 597 | 570 | 592 | 4,000 |
2009/05/01 | 574 | 580 | 560 | 565 | 3,900 |
2009/04/30 | 541 | 574 | 541 | 574 | 3,500 |
2009/04/28 | 561 | 574 | 550 | 550 | 5,900 |
2009/04/27 | 579 | 585 | 564 | 564 | 3,700 |
2009/04/24 | 579 | 579 | 563 | 577 | 1,400 |
2009/04/23 | 562 | 569 | 555 | 569 | 8,500 |
2009/04/22 | 581 | 585 | 558 | 569 | 9,400 |
2009/04/21 | 568 | 571 | 554 | 571 | 11,800 |
2009/04/20 | 550 | 572 | 546 | 570 | 22,400 |
2009/04/17 | 540 | 545 | 520 | 545 | 3,300 |
2009/04/16 | 545 | 545 | 530 | 530 | 1,800 |
2009/04/15 | 530 | 531 | 530 | 530 | 1,500 |
2009/04/14 | 545 | 548 | 530 | 530 | 2,300 |
2009/04/13 | 535 | 548 | 535 | 545 | 1,300 |
2009/04/10 | 550 | 558 | 535 | 535 | 5,200 |
2009/04/09 | 545 | 550 | 532 | 532 | 4,700 |
2009/04/08 | 538 | 538 | 535 | 535 | 1,100 |
2009/04/07 | 560 | 560 | 540 | 540 | 3,100 |
2009/04/06 | 563 | 563 | 549 | 549 | 8,100 |
2009/04/03 | 552 | 554 | 545 | 553 | 5,900 |
2009/04/02 | 535 | 550 | 535 | 542 | 5,600 |
2009/04/01 | 550 | 555 | 531 | 540 | 7,700 |
2009/03/31 | 535 | 550 | 531 | 549 | 3,900 |
2009/03/30 | 535 | 560 | 535 | 536 | 6,700 |
2009/03/27 | 523 | 550 | 521 | 521 | 5,700 |
2009/03/26 | 500 | 505 | 500 | 505 | 200 |
2009/03/25 | 508 | 508 | 508 | 508 | 100 |
2009/03/24 | 505 | 505 | 505 | 505 | 1,100 |
2009/03/23 | 491 | 501 | 488 | 495 | 2,900 |
2009/03/19 | 491 | 491 | 491 | 491 | 1,600 |
2009/03/18 | 495 | 495 | 489 | 489 | 7,600 |
2009/03/17 | 485 | 491 | 477 | 490 | 1,800 |
2009/03/16 | 487 | 488 | 487 | 488 | 300 |
2009/03/13 | 489 | 489 | 475 | 488 | 1,900 |
2009/03/12 | 479 | 485 | 475 | 485 | 2,400 |
2009/03/11 | 480 | 490 | 480 | 490 | 3,800 |
2009/03/09 | 480 | 482 | 471 | 482 | 700 |
2009/03/06 | 481 | 481 | 481 | 481 | 100 |
2009/03/05 | 481 | 481 | 480 | 480 | 700 |
2009/03/04 | 480 | 495 | 480 | 480 | 3,500 |
2009/02/27 | 528 | 528 | 505 | 505 | 3,100 |
2009/02/26 | 500 | 500 | 485 | 500 | 2,600 |
2009/02/25 | 480 | 500 | 480 | 495 | 1,800 |
2009/02/24 | 466 | 476 | 466 | 476 | 1,200 |
2009/02/23 | 480 | 480 | 452 | 478 | 2,500 |
2009/02/20 | 480 | 480 | 480 | 480 | 1,700 |
2009/02/19 | 480 | 480 | 480 | 480 | 100 |
2009/02/18 | 479 | 480 | 479 | 480 | 600 |
2009/02/17 | 497 | 498 | 497 | 497 | 600 |
2009/02/16 | 483 | 496 | 483 | 494 | 2,500 |
2009/02/13 | 490 | 499 | 481 | 499 | 1,200 |
2009/02/12 | 500 | 500 | 484 | 499 | 3,700 |
2009/02/10 | 500 | 504 | 500 | 504 | 1,700 |
2009/02/09 | 505 | 510 | 500 | 500 | 2,100 |
2009/02/06 | 505 | 508 | 505 | 508 | 200 |
2009/02/05 | 505 | 525 | 502 | 515 | 6,200 |
2009/02/03 | 496 | 500 | 495 | 495 | 900 |
2009/02/02 | 499 | 500 | 495 | 500 | 700 |
2009/01/30 | 495 | 504 | 495 | 504 | 1,300 |
2009/01/29 | 510 | 510 | 505 | 505 | 400 |
2009/01/28 | 494 | 505 | 494 | 505 | 900 |
2009/01/27 | 513 | 513 | 494 | 504 | 2,000 |
2009/01/26 | 498 | 498 | 488 | 498 | 400 |
2009/01/23 | 491 | 500 | 482 | 500 | 2,700 |
2009/01/22 | 501 | 501 | 501 | 501 | 500 |
2009/01/21 | 497 | 525 | 492 | 512 | 2,700 |
2009/01/20 | 508 | 527 | 508 | 525 | 2,500 |
2009/01/19 | 515 | 540 | 500 | 500 | 5,200 |
2009/01/16 | 500 | 511 | 500 | 510 | 1,000 |
2009/01/15 | 500 | 510 | 500 | 500 | 7,100 |
2009/01/14 | 484 | 508 | 470 | 508 | 7,700 |
2009/01/13 | 503 | 503 | 485 | 485 | 7,600 |
2009/01/09 | 535 | 549 | 535 | 535 | 1,300 |
2009/01/08 | 570 | 570 | 535 | 559 | 9,100 |
2009/01/07 | 589 | 589 | 579 | 580 | 6,300 |
2009/01/06 | 608 | 628 | 594 | 594 | 6,300 |
2009/01/05 | 569 | 602 | 569 | 600 | 8,500 |