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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,091 | 1,130 | 1,091 | 1,109 | 18,800 |
| 2018/12/27 | 1,116 | 1,136 | 1,086 | 1,104 | 37,400 |
| 2018/12/26 | 1,019 | 1,053 | 1,009 | 1,026 | 31,300 |
| 2018/12/25 | 980 | 1,017 | 971 | 980 | 97,400 |
| 2018/12/21 | 1,101 | 1,104 | 1,040 | 1,053 | 83,100 |
| 2018/12/20 | 1,144 | 1,170 | 1,100 | 1,121 | 55,600 |
| 2018/12/19 | 1,169 | 1,185 | 1,151 | 1,163 | 19,200 |
| 2018/12/18 | 1,192 | 1,198 | 1,160 | 1,160 | 45,400 |
| 2018/12/17 | 1,222 | 1,226 | 1,201 | 1,201 | 27,000 |
| 2018/12/14 | 1,262 | 1,269 | 1,225 | 1,228 | 25,200 |
| 2018/12/13 | 1,262 | 1,295 | 1,261 | 1,271 | 27,300 |
| 2018/12/12 | 1,231 | 1,273 | 1,231 | 1,270 | 11,000 |
| 2018/12/11 | 1,269 | 1,284 | 1,231 | 1,242 | 21,900 |
| 2018/12/10 | 1,290 | 1,290 | 1,261 | 1,261 | 14,600 |
| 2018/12/07 | 1,301 | 1,308 | 1,290 | 1,300 | 31,200 |
| 2018/12/06 | 1,359 | 1,359 | 1,307 | 1,320 | 18,300 |
| 2018/12/05 | 1,360 | 1,377 | 1,340 | 1,347 | 24,500 |
| 2018/12/04 | 1,395 | 1,395 | 1,360 | 1,374 | 15,400 |
| 2018/12/03 | 1,389 | 1,420 | 1,389 | 1,398 | 14,900 |
| 2018/11/30 | 1,361 | 1,389 | 1,360 | 1,388 | 17,200 |
| 2018/11/29 | 1,359 | 1,390 | 1,347 | 1,369 | 23,800 |
| 2018/11/28 | 1,339 | 1,365 | 1,339 | 1,356 | 9,400 |
| 2018/11/27 | 1,352 | 1,354 | 1,330 | 1,342 | 11,900 |
| 2018/11/26 | 1,302 | 1,337 | 1,298 | 1,324 | 8,700 |
| 2018/11/22 | 1,288 | 1,307 | 1,264 | 1,300 | 9,600 |
| 2018/11/21 | 1,274 | 1,283 | 1,241 | 1,268 | 12,300 |
| 2018/11/20 | 1,301 | 1,317 | 1,287 | 1,294 | 10,500 |
| 2018/11/19 | 1,256 | 1,340 | 1,244 | 1,331 | 16,600 |
| 2018/11/16 | 1,283 | 1,300 | 1,265 | 1,271 | 23,500 |
| 2018/11/15 | 1,340 | 1,382 | 1,292 | 1,292 | 43,000 |
| 2018/11/14 | 1,377 | 1,390 | 1,331 | 1,350 | 20,400 |
| 2018/11/13 | 1,370 | 1,383 | 1,348 | 1,378 | 11,400 |
| 2018/11/12 | 1,400 | 1,432 | 1,391 | 1,408 | 11,700 |
| 2018/11/09 | 1,400 | 1,419 | 1,388 | 1,418 | 8,000 |
| 2018/11/08 | 1,431 | 1,452 | 1,408 | 1,410 | 17,900 |
| 2018/11/07 | 1,413 | 1,426 | 1,393 | 1,419 | 9,300 |
| 2018/11/06 | 1,421 | 1,427 | 1,403 | 1,413 | 6,500 |
| 2018/11/05 | 1,410 | 1,445 | 1,410 | 1,421 | 10,800 |
| 2018/11/02 | 1,391 | 1,439 | 1,386 | 1,415 | 20,600 |
| 2018/11/01 | 1,319 | 1,385 | 1,319 | 1,378 | 14,600 |
| 2018/10/31 | 1,318 | 1,350 | 1,290 | 1,349 | 29,300 |
| 2018/10/30 | 1,192 | 1,269 | 1,192 | 1,260 | 53,800 |
| 2018/10/29 | 1,300 | 1,335 | 1,250 | 1,252 | 39,000 |
| 2018/10/26 | 1,389 | 1,409 | 1,287 | 1,305 | 39,800 |
| 2018/10/25 | 1,406 | 1,416 | 1,360 | 1,382 | 30,300 |
| 2018/10/24 | 1,451 | 1,471 | 1,435 | 1,457 | 12,100 |
| 2018/10/23 | 1,485 | 1,487 | 1,448 | 1,448 | 9,900 |
| 2018/10/22 | 1,463 | 1,512 | 1,456 | 1,493 | 14,500 |
| 2018/10/19 | 1,452 | 1,482 | 1,452 | 1,463 | 8,700 |
| 2018/10/18 | 1,485 | 1,498 | 1,462 | 1,467 | 10,500 |
| 2018/10/17 | 1,477 | 1,515 | 1,471 | 1,479 | 13,300 |
| 2018/10/16 | 1,450 | 1,468 | 1,445 | 1,468 | 14,300 |
| 2018/10/15 | 1,469 | 1,478 | 1,453 | 1,460 | 17,700 |
| 2018/10/12 | 1,429 | 1,488 | 1,428 | 1,481 | 19,700 |
| 2018/10/11 | 1,440 | 1,455 | 1,421 | 1,438 | 27,200 |
| 2018/10/10 | 1,492 | 1,504 | 1,467 | 1,499 | 17,300 |
| 2018/10/09 | 1,524 | 1,524 | 1,498 | 1,500 | 16,400 |
| 2018/10/05 | 1,531 | 1,547 | 1,507 | 1,523 | 20,500 |
| 2018/10/04 | 1,542 | 1,573 | 1,520 | 1,539 | 20,900 |
| 2018/10/03 | 1,543 | 1,551 | 1,526 | 1,541 | 17,900 |
| 2018/10/02 | 1,588 | 1,597 | 1,545 | 1,550 | 16,100 |
| 2018/10/01 | 1,517 | 1,594 | 1,517 | 1,584 | 35,500 |
| 2018/09/28 | 1,523 | 1,535 | 1,515 | 1,521 | 13,200 |
| 2018/09/27 | 1,545 | 1,545 | 1,508 | 1,518 | 22,500 |
| 2018/09/26 | 1,541 | 1,555 | 1,537 | 1,546 | 19,400 |
| 2018/09/25 | 1,545 | 1,549 | 1,529 | 1,544 | 8,300 |
| 2018/09/21 | 1,532 | 1,555 | 1,532 | 1,548 | 25,200 |
| 2018/09/20 | 1,535 | 1,539 | 1,512 | 1,536 | 14,500 |
| 2018/09/19 | 1,538 | 1,567 | 1,536 | 1,537 | 20,400 |
| 2018/09/18 | 1,527 | 1,551 | 1,496 | 1,543 | 27,000 |
| 2018/09/14 | 1,450 | 1,535 | 1,450 | 1,529 | 30,800 |
| 2018/09/13 | 1,428 | 1,466 | 1,428 | 1,443 | 58,300 |
| 2018/09/12 | 1,482 | 1,482 | 1,427 | 1,436 | 19,000 |
| 2018/09/11 | 1,509 | 1,509 | 1,471 | 1,482 | 15,100 |
| 2018/09/10 | 1,490 | 1,520 | 1,490 | 1,496 | 10,800 |
| 2018/09/07 | 1,493 | 1,500 | 1,470 | 1,490 | 18,900 |
| 2018/09/06 | 1,535 | 1,535 | 1,501 | 1,518 | 13,800 |
| 2018/09/05 | 1,511 | 1,548 | 1,511 | 1,531 | 21,200 |
| 2018/09/04 | 1,490 | 1,521 | 1,488 | 1,511 | 9,400 |
| 2018/09/03 | 1,530 | 1,530 | 1,481 | 1,488 | 21,900 |
| 2018/08/31 | 1,521 | 1,548 | 1,521 | 1,538 | 20,000 |
| 2018/08/30 | 1,535 | 1,541 | 1,524 | 1,528 | 25,400 |
| 2018/08/29 | 1,530 | 1,546 | 1,520 | 1,535 | 14,600 |
| 2018/08/28 | 1,548 | 1,550 | 1,507 | 1,518 | 31,000 |
| 2018/08/27 | 1,458 | 1,534 | 1,458 | 1,525 | 27,700 |
| 2018/08/24 | 1,454 | 1,464 | 1,445 | 1,458 | 21,300 |
| 2018/08/23 | 1,410 | 1,470 | 1,410 | 1,462 | 22,700 |
| 2018/08/22 | 1,359 | 1,441 | 1,359 | 1,437 | 23,500 |
| 2018/08/21 | 1,428 | 1,428 | 1,349 | 1,365 | 53,500 |
| 2018/08/20 | 1,401 | 1,410 | 1,347 | 1,368 | 66,200 |
| 2018/08/17 | 1,420 | 1,439 | 1,397 | 1,413 | 46,800 |
| 2018/08/16 | 1,412 | 1,450 | 1,368 | 1,397 | 88,700 |
| 2018/08/15 | 1,498 | 1,500 | 1,431 | 1,440 | 73,200 |
| 2018/08/14 | 1,485 | 1,515 | 1,475 | 1,510 | 51,800 |
| 2018/08/13 | 1,590 | 1,590 | 1,474 | 1,478 | 102,500 |
| 2018/08/10 | 1,693 | 1,693 | 1,614 | 1,614 | 145,700 |
| 2018/08/09 | 1,896 | 1,896 | 1,866 | 1,893 | 20,700 |
| 2018/08/08 | 1,880 | 1,896 | 1,847 | 1,889 | 25,800 |
| 2018/08/07 | 1,837 | 1,859 | 1,818 | 1,840 | 7,700 |
| 2018/08/06 | 1,849 | 1,849 | 1,808 | 1,826 | 16,400 |
| 2018/08/03 | 1,854 | 1,854 | 1,809 | 1,809 | 12,400 |
| 2018/08/02 | 1,852 | 1,882 | 1,852 | 1,852 | 9,000 |
| 2018/08/01 | 1,852 | 1,864 | 1,840 | 1,846 | 11,700 |
| 2018/07/31 | 1,830 | 1,871 | 1,824 | 1,850 | 16,100 |
| 2018/07/30 | 1,848 | 1,869 | 1,837 | 1,857 | 15,900 |
| 2018/07/27 | 1,880 | 1,880 | 1,851 | 1,868 | 5,700 |
| 2018/07/26 | 1,899 | 1,899 | 1,844 | 1,856 | 14,400 |
| 2018/07/25 | 1,900 | 1,903 | 1,864 | 1,882 | 17,400 |
| 2018/07/24 | 1,878 | 1,925 | 1,824 | 1,912 | 46,500 |
| 2018/07/23 | 1,771 | 1,860 | 1,747 | 1,847 | 46,000 |
| 2018/07/20 | 1,762 | 1,786 | 1,757 | 1,771 | 20,500 |
| 2018/07/19 | 1,751 | 1,780 | 1,751 | 1,777 | 10,300 |
| 2018/07/18 | 1,734 | 1,776 | 1,711 | 1,757 | 22,200 |
| 2018/07/17 | 1,750 | 1,754 | 1,719 | 1,731 | 13,300 |
| 2018/07/13 | 1,740 | 1,747 | 1,718 | 1,738 | 12,900 |
| 2018/07/12 | 1,706 | 1,725 | 1,692 | 1,715 | 8,900 |
| 2018/07/11 | 1,746 | 1,746 | 1,696 | 1,720 | 8,100 |
| 2018/07/10 | 1,747 | 1,777 | 1,740 | 1,748 | 19,600 |
| 2018/07/09 | 1,694 | 1,747 | 1,674 | 1,733 | 24,000 |
| 2018/07/06 | 1,640 | 1,672 | 1,616 | 1,672 | 21,000 |
| 2018/07/05 | 1,647 | 1,670 | 1,607 | 1,607 | 36,200 |
| 2018/07/04 | 1,681 | 1,681 | 1,643 | 1,655 | 31,500 |
| 2018/07/03 | 1,777 | 1,777 | 1,696 | 1,708 | 31,500 |
| 2018/07/02 | 1,739 | 1,761 | 1,699 | 1,704 | 23,600 |
| 2018/06/29 | 1,728 | 1,737 | 1,700 | 1,734 | 15,200 |
| 2018/06/28 | 1,679 | 1,720 | 1,653 | 1,711 | 24,400 |
| 2018/06/27 | 1,684 | 1,716 | 1,662 | 1,694 | 26,900 |
| 2018/06/26 | 1,636 | 1,729 | 1,636 | 1,715 | 27,000 |
| 2018/06/25 | 1,704 | 1,745 | 1,697 | 1,700 | 25,700 |
| 2018/06/22 | 1,721 | 1,750 | 1,696 | 1,727 | 21,100 |
| 2018/06/21 | 1,705 | 1,757 | 1,702 | 1,741 | 27,300 |
| 2018/06/20 | 1,680 | 1,712 | 1,616 | 1,712 | 51,500 |
| 2018/06/19 | 1,760 | 1,760 | 1,670 | 1,680 | 84,800 |
| 2018/06/18 | 1,832 | 1,833 | 1,734 | 1,773 | 115,400 |
| 2018/06/15 | 1,899 | 1,899 | 1,832 | 1,845 | 52,500 |
| 2018/06/14 | 1,889 | 1,896 | 1,875 | 1,891 | 34,400 |
| 2018/06/13 | 1,888 | 1,888 | 1,866 | 1,884 | 16,300 |
| 2018/06/12 | 1,860 | 1,864 | 1,839 | 1,862 | 16,700 |
| 2018/06/11 | 1,846 | 1,860 | 1,825 | 1,850 | 23,700 |
| 2018/06/08 | 1,841 | 1,850 | 1,830 | 1,845 | 28,000 |
| 2018/06/07 | 1,824 | 1,881 | 1,824 | 1,850 | 42,100 |
| 2018/06/06 | 1,817 | 1,838 | 1,804 | 1,835 | 35,700 |
| 2018/06/05 | 1,850 | 1,865 | 1,805 | 1,820 | 65,700 |
| 2018/06/04 | 1,858 | 1,872 | 1,841 | 1,850 | 31,500 |
| 2018/06/01 | 1,862 | 1,877 | 1,847 | 1,851 | 31,100 |
| 2018/05/31 | 1,866 | 1,882 | 1,841 | 1,865 | 28,200 |
| 2018/05/30 | 1,884 | 1,896 | 1,851 | 1,856 | 53,000 |
| 2018/05/29 | 1,908 | 1,928 | 1,887 | 1,924 | 49,500 |
| 2018/05/28 | 1,924 | 1,934 | 1,911 | 1,922 | 22,500 |
| 2018/05/25 | 1,900 | 1,948 | 1,884 | 1,924 | 44,800 |
| 2018/05/24 | 1,932 | 1,947 | 1,912 | 1,913 | 55,300 |
| 2018/05/23 | 1,946 | 1,978 | 1,930 | 1,952 | 43,300 |
| 2018/05/22 | 1,998 | 2,012 | 1,937 | 1,946 | 84,900 |
| 2018/05/21 | 1,920 | 1,982 | 1,912 | 1,968 | 71,500 |
| 2018/05/18 | 1,911 | 1,925 | 1,874 | 1,889 | 104,200 |
| 2018/05/17 | 1,909 | 1,945 | 1,880 | 1,915 | 86,600 |
| 2018/05/16 | 1,970 | 1,970 | 1,897 | 1,917 | 159,200 |
| 2018/05/15 | 2,026 | 2,050 | 1,979 | 1,980 | 121,000 |
| 2018/05/14 | 2,043 | 2,075 | 2,006 | 2,022 | 89,400 |
| 2018/05/11 | 1,921 | 2,138 | 1,920 | 2,050 | 355,400 |
| 2018/05/10 | 2,351 | 2,378 | 2,244 | 2,354 | 127,600 |
| 2018/05/09 | 2,351 | 2,355 | 2,308 | 2,349 | 57,600 |
| 2018/05/08 | 2,372 | 2,383 | 2,329 | 2,351 | 44,500 |
| 2018/05/07 | 2,345 | 2,383 | 2,306 | 2,337 | 44,900 |
| 2018/05/02 | 2,264 | 2,353 | 2,263 | 2,345 | 57,600 |
| 2018/05/01 | 2,257 | 2,287 | 2,255 | 2,264 | 39,800 |
| 2018/04/27 | 2,310 | 2,310 | 2,261 | 2,265 | 45,700 |
| 2018/04/26 | 2,303 | 2,322 | 2,268 | 2,280 | 43,100 |
| 2018/04/25 | 2,291 | 2,300 | 2,260 | 2,274 | 44,100 |
| 2018/04/24 | 2,267 | 2,312 | 2,236 | 2,312 | 54,100 |
| 2018/04/23 | 2,240 | 2,265 | 2,223 | 2,255 | 27,100 |
| 2018/04/20 | 2,236 | 2,260 | 2,224 | 2,242 | 19,400 |
| 2018/04/19 | 2,240 | 2,262 | 2,215 | 2,244 | 23,800 |
| 2018/04/18 | 2,184 | 2,263 | 2,177 | 2,239 | 45,000 |
| 2018/04/17 | 2,223 | 2,250 | 2,170 | 2,205 | 58,900 |
| 2018/04/16 | 2,300 | 2,308 | 2,221 | 2,232 | 58,800 |
| 2018/04/13 | 2,286 | 2,332 | 2,282 | 2,296 | 47,200 |
| 2018/04/12 | 2,284 | 2,317 | 2,257 | 2,293 | 52,900 |
| 2018/04/11 | 2,315 | 2,347 | 2,285 | 2,294 | 49,900 |
| 2018/04/10 | 2,260 | 2,295 | 2,216 | 2,286 | 48,000 |
| 2018/04/09 | 2,299 | 2,311 | 2,267 | 2,271 | 45,700 |
| 2018/04/06 | 2,291 | 2,335 | 2,285 | 2,319 | 54,100 |
| 2018/04/05 | 2,351 | 2,351 | 2,285 | 2,290 | 82,900 |
| 2018/04/04 | 2,418 | 2,426 | 2,300 | 2,344 | 132,300 |
| 2018/04/03 | 2,337 | 2,446 | 2,313 | 2,410 | 109,900 |
| 2018/04/02 | 2,363 | 2,409 | 2,350 | 2,352 | 50,800 |
| 2018/03/30 | 2,376 | 2,381 | 2,342 | 2,356 | 68,900 |
| 2018/03/29 | 2,399 | 2,399 | 2,320 | 2,350 | 58,600 |
| 2018/03/28 | 2,310 | 2,378 | 2,310 | 2,366 | 70,400 |
| 2018/03/27 | 2,470 | 2,470 | 2,423 | 2,439 | 78,900 |
| 2018/03/26 | 2,400 | 2,421 | 2,311 | 2,380 | 146,500 |
| 2018/03/23 | 2,465 | 2,514 | 2,423 | 2,453 | 97,700 |
| 2018/03/22 | 2,626 | 2,629 | 2,568 | 2,593 | 33,300 |
| 2018/03/20 | 2,512 | 2,597 | 2,512 | 2,565 | 39,200 |
| 2018/03/19 | 2,660 | 2,680 | 2,530 | 2,588 | 96,500 |
| 2018/03/16 | 2,774 | 2,774 | 2,689 | 2,700 | 56,800 |
| 2018/03/15 | 2,740 | 2,756 | 2,680 | 2,742 | 70,700 |
| 2018/03/14 | 2,665 | 2,767 | 2,655 | 2,767 | 155,600 |
| 2018/03/13 | 2,675 | 2,700 | 2,636 | 2,688 | 106,600 |
| 2018/03/12 | 2,670 | 2,694 | 2,611 | 2,649 | 51,000 |
| 2018/03/09 | 2,610 | 2,634 | 2,562 | 2,630 | 41,600 |
| 2018/03/08 | 2,576 | 2,630 | 2,552 | 2,561 | 57,100 |
| 2018/03/07 | 2,615 | 2,615 | 2,498 | 2,526 | 49,900 |
| 2018/03/06 | 2,580 | 2,651 | 2,542 | 2,579 | 58,000 |
| 2018/03/05 | 2,653 | 2,689 | 2,397 | 2,469 | 140,500 |
| 2018/03/02 | 2,700 | 2,749 | 2,644 | 2,698 | 89,000 |
| 2018/03/01 | 2,700 | 2,737 | 2,654 | 2,722 | 73,900 |
| 2018/02/28 | 2,700 | 2,730 | 2,660 | 2,707 | 64,400 |
| 2018/02/27 | 2,749 | 2,761 | 2,700 | 2,714 | 72,100 |
| 2018/02/26 | 2,720 | 2,785 | 2,704 | 2,709 | 185,200 |
| 2018/02/23 | 2,650 | 2,690 | 2,611 | 2,654 | 64,100 |
| 2018/02/22 | 2,620 | 2,641 | 2,541 | 2,629 | 76,600 |
| 2018/02/21 | 2,543 | 2,635 | 2,524 | 2,610 | 90,800 |
| 2018/02/20 | 2,545 | 2,558 | 2,500 | 2,544 | 53,000 |
| 2018/02/19 | 2,463 | 2,540 | 2,438 | 2,540 | 64,500 |
| 2018/02/16 | 2,535 | 2,560 | 2,430 | 2,453 | 112,100 |
| 2018/02/15 | 2,520 | 2,550 | 2,446 | 2,503 | 95,900 |
| 2018/02/14 | 2,545 | 2,631 | 2,435 | 2,457 | 167,400 |
| 2018/02/13 | 2,634 | 2,650 | 2,523 | 2,541 | 446,500 |
| 2018/02/09 | 2,040 | 2,240 | 2,040 | 2,234 | 203,200 |
| 2018/02/08 | 2,284 | 2,330 | 2,241 | 2,263 | 112,700 |
| 2018/02/07 | 2,395 | 2,397 | 2,259 | 2,260 | 146,300 |
| 2018/02/06 | 2,337 | 2,389 | 2,100 | 2,245 | 301,800 |
| 2018/02/05 | 2,500 | 2,553 | 2,500 | 2,524 | 100,300 |
| 2018/02/02 | 2,661 | 2,666 | 2,576 | 2,636 | 76,000 |
| 2018/02/01 | 2,530 | 2,674 | 2,518 | 2,666 | 118,400 |
| 2018/01/31 | 2,522 | 2,600 | 2,517 | 2,532 | 105,700 |
| 2018/01/30 | 2,657 | 2,662 | 2,548 | 2,586 | 185,300 |
| 2018/01/29 | 2,686 | 2,722 | 2,651 | 2,698 | 121,600 |
| 2018/01/26 | 2,760 | 2,777 | 2,708 | 2,710 | 97,900 |
| 2018/01/25 | 2,680 | 2,761 | 2,663 | 2,757 | 96,700 |
| 2018/01/24 | 2,750 | 2,804 | 2,695 | 2,728 | 148,200 |
| 2018/01/23 | 2,770 | 2,845 | 2,722 | 2,748 | 175,400 |
| 2018/01/22 | 2,728 | 2,767 | 2,702 | 2,750 | 119,700 |
| 2018/01/19 | 2,665 | 2,728 | 2,641 | 2,722 | 162,700 |
| 2018/01/18 | 2,625 | 2,695 | 2,594 | 2,640 | 194,000 |
| 2018/01/17 | 2,570 | 2,620 | 2,565 | 2,575 | 104,600 |
| 2018/01/16 | 2,619 | 2,619 | 2,524 | 2,588 | 138,700 |
| 2018/01/15 | 2,529 | 2,627 | 2,529 | 2,619 | 128,800 |
| 2018/01/12 | 2,512 | 2,544 | 2,492 | 2,505 | 64,200 |
| 2018/01/11 | 2,458 | 2,512 | 2,446 | 2,488 | 73,000 |
| 2018/01/10 | 2,528 | 2,539 | 2,442 | 2,495 | 135,400 |
| 2018/01/09 | 2,580 | 2,580 | 2,508 | 2,528 | 112,700 |
| 2018/01/05 | 2,451 | 2,555 | 2,449 | 2,548 | 155,400 |
| 2018/01/04 | 2,419 | 2,486 | 2,385 | 2,450 | 123,700 |