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 |
---|---|---|---|---|---|
2011/12/30 | 335 | 337 | 331 | 331 | 700 |
2011/12/29 | 330 | 350 | 330 | 335 | 1,500 |
2011/12/28 | 330 | 330 | 330 | 330 | 2,000 |
2011/12/27 | 345 | 345 | 334 | 334 | 1,900 |
2011/12/26 | 326 | 334 | 326 | 331 | 1,500 |
2011/12/22 | 330 | 334 | 330 | 334 | 4,200 |
2011/12/21 | 321 | 330 | 321 | 330 | 1,100 |
2011/12/20 | 317 | 320 | 317 | 320 | 500 |
2011/12/19 | 323 | 324 | 323 | 324 | 900 |
2011/12/16 | 345 | 345 | 325 | 325 | 1,000 |
2011/12/15 | 350 | 350 | 341 | 341 | 3,700 |
2011/12/14 | 350 | 351 | 350 | 350 | 700 |
2011/12/13 | 350 | 350 | 350 | 350 | 2,000 |
2011/12/12 | 350 | 350 | 350 | 350 | 1,500 |
2011/12/09 | 350 | 358 | 350 | 350 | 1,300 |
2011/12/08 | 350 | 350 | 350 | 350 | 600 |
2011/12/07 | 372 | 372 | 350 | 350 | 4,500 |
2011/12/06 | 341 | 346 | 341 | 345 | 3,500 |
2011/12/05 | 346 | 346 | 344 | 344 | 700 |
2011/12/02 | 322 | 338 | 322 | 332 | 2,900 |
2011/12/01 | 334 | 334 | 317 | 327 | 2,600 |
2011/11/30 | 320 | 334 | 320 | 333 | 1,800 |
2011/11/29 | 319 | 320 | 319 | 320 | 1,500 |
2011/11/28 | 309 | 309 | 309 | 309 | 100 |
2011/11/25 | 320 | 320 | 315 | 315 | 1,800 |
2011/11/24 | 310 | 310 | 310 | 310 | 300 |
2011/11/22 | 310 | 310 | 306 | 309 | 2,500 |
2011/11/21 | 319 | 319 | 314 | 314 | 1,200 |
2011/11/18 | 315 | 324 | 313 | 324 | 6,300 |
2011/11/17 | 315 | 316 | 315 | 316 | 2,700 |
2011/11/16 | 315 | 315 | 315 | 315 | 600 |
2011/11/15 | 315 | 327 | 315 | 327 | 600 |
2011/11/14 | 320 | 323 | 315 | 323 | 600 |
2011/11/11 | 315 | 320 | 315 | 320 | 3,500 |
2011/11/10 | 315 | 315 | 310 | 310 | 1,700 |
2011/11/09 | 315 | 315 | 315 | 315 | 1,000 |
2011/11/08 | 320 | 320 | 315 | 315 | 2,200 |
2011/11/07 | 321 | 321 | 320 | 320 | 400 |
2011/11/04 | 331 | 331 | 322 | 322 | 600 |
2011/11/02 | 333 | 333 | 333 | 333 | 400 |
2011/11/01 | 0 | 0 | 0 | 336 | 0 |
2011/10/31 | 336 | 336 | 336 | 336 | 100 |
2011/10/28 | 335 | 337 | 327 | 336 | 2,300 |
2011/10/27 | 330 | 334 | 319 | 334 | 1,800 |
2011/10/26 | 322 | 326 | 322 | 326 | 400 |
2011/10/25 | 319 | 320 | 317 | 317 | 1,400 |
2011/10/24 | 318 | 319 | 316 | 317 | 1,600 |
2011/10/21 | 319 | 322 | 318 | 322 | 4,300 |
2011/10/20 | 317 | 324 | 317 | 318 | 1,300 |
2011/10/19 | 321 | 322 | 321 | 321 | 1,000 |
2011/10/18 | 330 | 333 | 321 | 321 | 3,700 |
2011/10/17 | 321 | 330 | 321 | 330 | 3,500 |
2011/10/14 | 344 | 344 | 344 | 344 | 1,100 |
2011/10/13 | 330 | 334 | 329 | 333 | 4,600 |
2011/10/12 | 333 | 333 | 322 | 329 | 700 |
2011/10/11 | 321 | 328 | 318 | 328 | 5,800 |
2011/10/07 | 320 | 320 | 320 | 320 | 1,000 |
2011/10/06 | 320 | 322 | 320 | 320 | 8,300 |
2011/10/05 | 335 | 335 | 321 | 321 | 2,100 |
2011/10/04 | 327 | 327 | 327 | 327 | 400 |
2011/10/03 | 346 | 346 | 342 | 343 | 3,000 |
2011/09/30 | 330 | 330 | 330 | 330 | 500 |
2011/09/29 | 330 | 338 | 330 | 338 | 1,400 |
2011/09/28 | 330 | 330 | 325 | 330 | 1,800 |
2011/09/27 | 331 | 331 | 321 | 331 | 2,600 |
2011/09/26 | 332 | 332 | 320 | 320 | 4,800 |
2011/09/22 | 336 | 343 | 324 | 329 | 7,800 |
2011/09/21 | 340 | 343 | 337 | 342 | 6,900 |
2011/09/20 | 339 | 350 | 339 | 339 | 12,800 |
2011/09/16 | 350 | 356 | 336 | 342 | 15,400 |
2011/09/15 | 370 | 375 | 346 | 356 | 15,400 |
2011/09/14 | 383 | 383 | 380 | 380 | 2,000 |
2011/09/13 | 380 | 388 | 380 | 385 | 1,600 |
2011/09/12 | 390 | 390 | 385 | 385 | 6,900 |
2011/09/09 | 393 | 393 | 392 | 393 | 1,400 |
2011/09/08 | 398 | 399 | 393 | 393 | 5,600 |
2011/09/07 | 397 | 400 | 395 | 396 | 2,400 |
2011/09/06 | 400 | 400 | 395 | 400 | 5,900 |
2011/09/05 | 407 | 407 | 400 | 400 | 8,000 |
2011/09/02 | 417 | 419 | 411 | 416 | 3,400 |
2011/09/01 | 446 | 446 | 430 | 430 | 13,500 |
2011/08/31 | 420 | 463 | 416 | 446 | 22,500 |
2011/08/30 | 406 | 410 | 405 | 407 | 28,000 |
2011/08/29 | 400 | 406 | 395 | 406 | 8,600 |
2011/08/26 | 403 | 403 | 396 | 396 | 2,200 |
2011/08/25 | 390 | 391 | 388 | 388 | 5,100 |
2011/08/24 | 395 | 395 | 390 | 390 | 3,200 |
2011/08/23 | 387 | 399 | 387 | 391 | 1,200 |
2011/08/22 | 405 | 410 | 400 | 400 | 4,500 |
2011/08/19 | 411 | 414 | 410 | 414 | 2,200 |
2011/08/18 | 418 | 420 | 415 | 415 | 1,200 |
2011/08/17 | 417 | 420 | 410 | 418 | 2,000 |
2011/08/16 | 417 | 417 | 415 | 417 | 4,800 |
2011/08/15 | 417 | 417 | 416 | 417 | 3,200 |
2011/08/12 | 423 | 424 | 416 | 416 | 9,500 |
2011/08/11 | 420 | 426 | 420 | 423 | 3,900 |
2011/08/10 | 420 | 425 | 412 | 425 | 1,600 |
2011/08/09 | 415 | 438 | 405 | 417 | 5,200 |
2011/08/08 | 430 | 439 | 429 | 431 | 7,800 |
2011/08/05 | 446 | 450 | 436 | 450 | 5,200 |
2011/08/04 | 473 | 473 | 460 | 460 | 1,300 |
2011/08/03 | 466 | 472 | 459 | 472 | 5,100 |
2011/08/02 | 482 | 482 | 482 | 482 | 400 |
2011/08/01 | 472 | 482 | 466 | 482 | 1,500 |
2011/07/29 | 478 | 478 | 472 | 473 | 1,900 |
2011/07/28 | 484 | 484 | 477 | 478 | 2,300 |
2011/07/27 | 492 | 492 | 481 | 484 | 1,800 |
2011/07/26 | 485 | 485 | 481 | 481 | 1,400 |
2011/07/25 | 485 | 486 | 485 | 485 | 1,100 |
2011/07/22 | 493 | 493 | 473 | 485 | 8,200 |
2011/07/21 | 488 | 490 | 485 | 490 | 1,300 |
2011/07/20 | 481 | 497 | 481 | 487 | 1,100 |
2011/07/19 | 479 | 479 | 479 | 479 | 1,700 |
2011/07/15 | 483 | 484 | 483 | 484 | 700 |
2011/07/14 | 490 | 490 | 483 | 484 | 1,600 |
2011/07/13 | 480 | 494 | 480 | 492 | 8,100 |
2011/07/12 | 499 | 499 | 487 | 495 | 1,500 |
2011/07/11 | 509 | 510 | 495 | 495 | 5,800 |
2011/07/08 | 512 | 512 | 505 | 505 | 2,200 |
2011/07/07 | 525 | 525 | 506 | 506 | 11,600 |
2011/07/06 | 497 | 500 | 497 | 500 | 1,500 |
2011/07/05 | 496 | 500 | 496 | 498 | 2,300 |
2011/07/04 | 525 | 525 | 492 | 500 | 6,600 |
2011/07/01 | 505 | 505 | 500 | 500 | 3,000 |
2011/06/30 | 499 | 500 | 499 | 499 | 2,300 |
2011/06/29 | 493 | 498 | 493 | 498 | 600 |
2011/06/28 | 493 | 494 | 493 | 493 | 3,700 |
2011/06/27 | 490 | 498 | 487 | 496 | 1,900 |
2011/06/24 | 485 | 485 | 481 | 482 | 800 |
2011/06/23 | 496 | 496 | 480 | 488 | 6,300 |
2011/06/22 | 495 | 500 | 495 | 496 | 500 |
2011/06/21 | 513 | 513 | 494 | 494 | 900 |
2011/06/20 | 513 | 513 | 490 | 495 | 3,900 |
2011/06/17 | 499 | 507 | 497 | 497 | 2,500 |
2011/06/16 | 493 | 508 | 493 | 500 | 3,300 |
2011/06/15 | 500 | 500 | 495 | 495 | 5,100 |
2011/06/14 | 497 | 500 | 495 | 500 | 4,600 |
2011/06/13 | 485 | 490 | 483 | 485 | 3,100 |
2011/06/10 | 486 | 491 | 485 | 485 | 2,400 |
2011/06/09 | 488 | 492 | 488 | 491 | 500 |
2011/06/08 | 490 | 490 | 480 | 481 | 2,200 |
2011/06/07 | 489 | 490 | 473 | 490 | 1,100 |
2011/06/06 | 495 | 495 | 485 | 485 | 700 |
2011/06/03 | 484 | 486 | 483 | 486 | 2,100 |
2011/06/02 | 492 | 500 | 478 | 487 | 11,800 |
2011/06/01 | 510 | 510 | 504 | 505 | 1,200 |
2011/05/31 | 509 | 525 | 505 | 520 | 6,500 |
2011/05/30 | 505 | 505 | 496 | 500 | 6,200 |
2011/05/27 | 499 | 500 | 498 | 499 | 3,200 |
2011/05/26 | 480 | 496 | 480 | 489 | 800 |
2011/05/25 | 478 | 496 | 478 | 496 | 1,100 |
2011/05/24 | 485 | 494 | 485 | 494 | 3,100 |
2011/05/23 | 509 | 510 | 500 | 500 | 2,700 |
2011/05/20 | 496 | 500 | 487 | 500 | 1,300 |
2011/05/19 | 505 | 523 | 499 | 500 | 13,900 |
2011/05/18 | 490 | 502 | 490 | 501 | 6,200 |
2011/05/17 | 479 | 490 | 477 | 490 | 3,100 |
2011/05/16 | 476 | 494 | 476 | 479 | 13,500 |
2011/05/13 | 467 | 470 | 466 | 470 | 900 |
2011/05/12 | 468 | 479 | 468 | 473 | 4,700 |
2011/05/11 | 480 | 480 | 446 | 460 | 6,300 |
2011/05/10 | 470 | 473 | 470 | 473 | 2,900 |
2011/05/09 | 480 | 480 | 464 | 470 | 3,500 |
2011/05/06 | 465 | 478 | 465 | 478 | 2,100 |
2011/05/02 | 480 | 482 | 470 | 479 | 12,600 |
2011/04/28 | 430 | 430 | 425 | 430 | 3,700 |
2011/04/27 | 430 | 430 | 422 | 430 | 1,900 |
2011/04/26 | 426 | 430 | 421 | 426 | 4,000 |
2011/04/25 | 415 | 426 | 415 | 426 | 1,900 |
2011/04/22 | 425 | 425 | 422 | 422 | 200 |
2011/04/21 | 429 | 430 | 414 | 418 | 3,300 |
2011/04/20 | 411 | 435 | 411 | 412 | 13,700 |
2011/04/19 | 420 | 422 | 410 | 410 | 3,800 |
2011/04/18 | 420 | 427 | 420 | 420 | 2,500 |
2011/04/15 | 427 | 427 | 426 | 427 | 2,000 |
2011/04/14 | 425 | 425 | 425 | 425 | 3,800 |
2011/04/13 | 425 | 427 | 418 | 427 | 3,100 |
2011/04/12 | 422 | 422 | 412 | 416 | 1,200 |
2011/04/11 | 420 | 425 | 420 | 425 | 2,600 |
2011/04/08 | 433 | 433 | 420 | 420 | 3,600 |
2011/04/07 | 445 | 445 | 436 | 436 | 700 |
2011/04/06 | 437 | 439 | 437 | 438 | 500 |
2011/04/05 | 451 | 451 | 443 | 445 | 700 |
2011/04/04 | 452 | 454 | 452 | 454 | 1,300 |
2011/04/01 | 450 | 466 | 450 | 466 | 4,100 |
2011/03/31 | 469 | 470 | 452 | 455 | 1,300 |
2011/03/30 | 440 | 460 | 435 | 460 | 4,900 |
2011/03/29 | 420 | 424 | 420 | 424 | 900 |
2011/03/28 | 441 | 449 | 438 | 440 | 3,500 |
2011/03/25 | 465 | 465 | 443 | 449 | 2,700 |
2011/03/24 | 455 | 455 | 446 | 446 | 4,100 |
2011/03/23 | 465 | 465 | 455 | 455 | 3,200 |
2011/03/22 | 445 | 460 | 440 | 457 | 19,400 |
2011/03/18 | 399 | 447 | 399 | 440 | 13,300 |
2011/03/17 | 383 | 400 | 380 | 400 | 6,700 |
2011/03/16 | 380 | 415 | 380 | 382 | 8,000 |
2011/03/15 | 408 | 416 | 336 | 365 | 37,500 |
2011/03/14 | 422 | 428 | 390 | 416 | 27,200 |
2011/03/11 | 491 | 514 | 455 | 470 | 14,900 |
2011/03/10 | 512 | 520 | 507 | 518 | 2,100 |
2011/03/09 | 529 | 529 | 520 | 520 | 400 |
2011/03/08 | 508 | 522 | 504 | 521 | 3,600 |
2011/03/07 | 509 | 528 | 509 | 514 | 2,800 |
2011/03/04 | 530 | 530 | 523 | 529 | 1,100 |
2011/03/03 | 533 | 533 | 520 | 528 | 3,900 |
2011/03/02 | 518 | 539 | 518 | 532 | 3,600 |
2011/03/01 | 529 | 534 | 516 | 526 | 1,600 |
2011/02/28 | 500 | 520 | 499 | 513 | 6,700 |
2011/02/25 | 520 | 520 | 497 | 501 | 8,100 |
2011/02/24 | 510 | 534 | 500 | 500 | 7,400 |
2011/02/23 | 506 | 520 | 506 | 519 | 6,900 |
2011/02/22 | 538 | 538 | 521 | 525 | 6,100 |
2011/02/21 | 532 | 536 | 529 | 533 | 10,000 |
2011/02/18 | 550 | 550 | 545 | 550 | 8,000 |
2011/02/17 | 537 | 542 | 536 | 540 | 6,600 |
2011/02/16 | 550 | 550 | 540 | 542 | 8,200 |
2011/02/15 | 549 | 558 | 548 | 555 | 14,000 |
2011/02/14 | 533 | 567 | 532 | 555 | 33,200 |
2011/02/10 | 520 | 550 | 520 | 533 | 93,000 |
2011/02/09 | 625 | 625 | 610 | 620 | 13,800 |
2011/02/08 | 619 | 628 | 610 | 623 | 33,400 |
2011/02/07 | 600 | 625 | 600 | 610 | 30,300 |
2011/02/04 | 578 | 610 | 574 | 600 | 43,500 |
2011/02/03 | 565 | 591 | 555 | 578 | 23,500 |
2011/02/02 | 541 | 564 | 541 | 564 | 19,800 |
2011/02/01 | 520 | 531 | 519 | 530 | 4,500 |
2011/01/31 | 509 | 516 | 506 | 507 | 6,400 |
2011/01/28 | 529 | 532 | 520 | 520 | 5,100 |
2011/01/27 | 529 | 533 | 521 | 525 | 4,600 |
2011/01/26 | 534 | 534 | 519 | 519 | 3,000 |
2011/01/25 | 535 | 535 | 530 | 532 | 3,800 |
2011/01/24 | 511 | 520 | 511 | 515 | 3,300 |
2011/01/21 | 530 | 530 | 511 | 519 | 12,500 |
2011/01/20 | 529 | 535 | 528 | 533 | 6,000 |
2011/01/19 | 530 | 540 | 521 | 529 | 14,000 |
2011/01/18 | 555 | 555 | 532 | 550 | 5,900 |
2011/01/17 | 557 | 565 | 556 | 558 | 5,200 |
2011/01/14 | 570 | 571 | 555 | 560 | 6,200 |
2011/01/13 | 564 | 575 | 564 | 575 | 9,300 |
2011/01/12 | 566 | 572 | 558 | 564 | 16,400 |
2011/01/11 | 575 | 575 | 553 | 569 | 15,200 |
2011/01/07 | 549 | 560 | 531 | 558 | 35,200 |
2011/01/06 | 500 | 545 | 500 | 535 | 27,500 |
2011/01/05 | 489 | 496 | 480 | 493 | 8,900 |
2011/01/04 | 475 | 489 | 475 | 481 | 12,500 |