6962 (株)大真空 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 530 | 537 | 529 | 537 | 148,800 | 537 |
| 2024-11-20 | 535 | 536 | 523 | 526 | 205,800 | 526 |
| 2024-11-19 | 531 | 535 | 528 | 533 | 125,200 | 533 |
| 2024-11-18 | 530 | 540 | 529 | 529 | 95,600 | 529 |
| 2024-11-15 | 526 | 538 | 526 | 534 | 222,500 | 534 |
| 2024-11-14 | 539 | 540 | 526 | 526 | 223,900 | 526 |
| 2024-11-13 | 537 | 542 | 535 | 536 | 148,900 | 536 |
| 2024-11-12 | 544 | 545 | 536 | 537 | 197,900 | 537 |
| 2024-11-11 | 548 | 549 | 537 | 540 | 276,800 | 540 |
| 2024-11-08 | 562 | 565 | 548 | 549 | 370,000 | 549 |
| 2024-11-07 | 564 | 570 | 559 | 560 | 444,800 | 560 |
| 2024-11-06 | 560 | 566 | 546 | 564 | 1,177,200 | 564 |
| 2024-11-05 | 608 | 618 | 595 | 614 | 289,200 | 614 |
| 2024-11-01 | 602 | 602 | 589 | 590 | 167,000 | 590 |
| 2024-10-31 | 609 | 609 | 601 | 607 | 113,600 | 607 |
| 2024-10-30 | 602 | 610 | 598 | 606 | 632,100 | 606 |
| 2024-10-29 | 602 | 604 | 596 | 601 | 101,100 | 601 |
| 2024-10-28 | 584 | 600 | 582 | 599 | 122,800 | 599 |
| 2024-10-25 | 590 | 593 | 578 | 585 | 117,700 | 585 |
| 2024-10-24 | 590 | 595 | 583 | 590 | 124,700 | 590 |
| 2024-10-23 | 597 | 601 | 593 | 593 | 122,800 | 593 |
| 2024-10-22 | 614 | 614 | 597 | 597 | 158,700 | 597 |
| 2024-10-21 | 608 | 618 | 608 | 615 | 66,600 | 615 |
| 2024-10-18 | 615 | 615 | 607 | 608 | 109,200 | 608 |
| 2024-10-17 | 619 | 624 | 613 | 616 | 155,300 | 616 |
| 2024-10-16 | 619 | 630 | 617 | 621 | 133,000 | 621 |
| 2024-10-15 | 620 | 632 | 616 | 629 | 201,300 | 629 |
| 2024-10-11 | 612 | 615 | 604 | 606 | 119,100 | 606 |
| 2024-10-10 | 615 | 617 | 609 | 614 | 96,900 | 614 |
| 2024-10-09 | 611 | 617 | 608 | 613 | 162,200 | 613 |
| 2024-10-08 | 614 | 617 | 605 | 608 | 135,800 | 608 |
| 2024-10-07 | 616 | 621 | 613 | 621 | 129,100 | 621 |
| 2024-10-04 | 611 | 612 | 605 | 606 | 77,600 | 606 |
| 2024-10-03 | 610 | 614 | 606 | 606 | 117,400 | 606 |
| 2024-10-02 | 599 | 604 | 594 | 598 | 109,300 | 598 |
| 2024-10-01 | 598 | 607 | 596 | 605 | 82,900 | 605 |
| 2024-09-30 | 600 | 601 | 589 | 593 | 180,000 | 593 |
| 2024-09-27 | 618 | 623 | 614 | 618 | 184,700 | 618 |
| 2024-09-26 | 621 | 626 | 616 | 626 | 216,700 | 626 |
| 2024-09-25 | 610 | 620 | 606 | 615 | 171,200 | 615 |
| 2024-09-24 | 613 | 615 | 604 | 606 | 190,500 | 606 |
| 2024-09-20 | 601 | 609 | 598 | 603 | 205,300 | 603 |
| 2024-09-19 | 589 | 596 | 587 | 592 | 139,300 | 592 |
| 2024-09-18 | 580 | 587 | 575 | 583 | 142,700 | 583 |
| 2024-09-17 | 588 | 588 | 569 | 579 | 191,900 | 579 |
| 2024-09-13 | 586 | 590 | 580 | 580 | 157,500 | 580 |
| 2024-09-12 | 584 | 589 | 575 | 586 | 194,400 | 586 |
| 2024-09-11 | 590 | 593 | 567 | 569 | 267,700 | 569 |
| 2024-09-10 | 601 | 604 | 591 | 593 | 146,400 | 593 |
| 2024-09-09 | 588 | 599 | 580 | 599 | 202,000 | 599 |
| 2024-09-06 | 620 | 623 | 607 | 616 | 151,400 | 616 |
| 2024-09-05 | 610 | 624 | 605 | 613 | 206,300 | 613 |
| 2024-09-04 | 633 | 634 | 614 | 614 | 403,600 | 614 |
| 2024-09-03 | 660 | 665 | 656 | 660 | 153,500 | 660 |
| 2024-09-02 | 675 | 677 | 653 | 660 | 210,500 | 660 |
| 2024-08-30 | 666 | 678 | 661 | 667 | 216,600 | 667 |
| 2024-08-29 | 626 | 666 | 625 | 664 | 259,600 | 664 |
| 2024-08-28 | 639 | 639 | 622 | 626 | 110,800 | 626 |
| 2024-08-27 | 633 | 638 | 628 | 636 | 94,100 | 636 |
| 2024-08-26 | 641 | 644 | 628 | 632 | 217,400 | 632 |
| 2024-08-23 | 616 | 624 | 614 | 624 | 86,300 | 624 |
| 2024-08-22 | 615 | 623 | 611 | 616 | 67,900 | 616 |
| 2024-08-21 | 610 | 617 | 608 | 614 | 82,100 | 614 |
| 2024-08-20 | 619 | 624 | 615 | 618 | 90,100 | 618 |
| 2024-08-19 | 619 | 632 | 611 | 615 | 154,200 | 615 |
| 2024-08-16 | 612 | 629 | 609 | 629 | 158,500 | 629 |
| 2024-08-15 | 591 | 605 | 591 | 599 | 109,500 | 599 |
| 2024-08-14 | 591 | 600 | 584 | 593 | 141,000 | 593 |
| 2024-08-13 | 581 | 594 | 581 | 590 | 245,500 | 590 |
| 2024-08-09 | 575 | 581 | 565 | 577 | 316,300 | 577 |
| 2024-08-08 | 569 | 575 | 550 | 560 | 492,000 | 560 |
| 2024-08-07 | 556 | 608 | 554 | 592 | 668,100 | 592 |
| 2024-08-06 | 590 | 598 | 554 | 565 | 896,600 | 565 |
| 2024-08-05 | 618 | 624 | 562 | 562 | 493,000 | 562 |
| 2024-08-02 | 672 | 677 | 657 | 662 | 299,900 | 662 |
| 2024-08-01 | 708 | 710 | 681 | 686 | 237,600 | 686 |
| 2024-07-31 | 704 | 723 | 698 | 723 | 133,100 | 723 |
| 2024-07-30 | 710 | 715 | 704 | 707 | 111,300 | 707 |
| 2024-07-29 | 721 | 721 | 712 | 719 | 111,100 | 719 |
| 2024-07-26 | 716 | 720 | 700 | 709 | 128,900 | 709 |
| 2024-07-25 | 725 | 727 | 706 | 710 | 210,600 | 710 |
| 2024-07-24 | 752 | 766 | 737 | 740 | 195,100 | 740 |
| 2024-07-23 | 762 | 774 | 758 | 759 | 102,700 | 759 |
| 2024-07-22 | 762 | 770 | 754 | 756 | 114,500 | 756 |
| 2024-07-19 | 772 | 779 | 767 | 769 | 121,900 | 769 |
| 2024-07-18 | 790 | 807 | 778 | 778 | 248,300 | 778 |
| 2024-07-17 | 795 | 807 | 793 | 798 | 150,900 | 798 |
| 2024-07-16 | 805 | 805 | 785 | 795 | 180,500 | 795 |
| 2024-07-12 | 774 | 799 | 771 | 791 | 200,100 | 791 |
| 2024-07-11 | 763 | 790 | 749 | 787 | 257,500 | 787 |
| 2024-07-10 | 752 | 756 | 743 | 753 | 153,500 | 753 |
| 2024-07-09 | 761 | 776 | 756 | 756 | 253,100 | 756 |
| 2024-07-08 | 751 | 765 | 750 | 758 | 166,500 | 758 |
| 2024-07-05 | 750 | 760 | 746 | 751 | 147,000 | 751 |
| 2024-07-04 | 745 | 752 | 740 | 746 | 201,700 | 746 |
| 2024-07-03 | 722 | 744 | 720 | 738 | 278,400 | 738 |
| 2024-07-02 | 707 | 732 | 706 | 724 | 193,500 | 724 |
| 2024-07-01 | 711 | 716 | 703 | 708 | 155,900 | 708 |
| 2024-06-28 | 709 | 712 | 698 | 708 | 302,300 | 708 |
| 2024-06-27 | 711 | 722 | 709 | 714 | 182,300 | 714 |
| 2024-06-26 | 728 | 728 | 712 | 716 | 227,900 | 716 |
| 2024-06-25 | 716 | 741 | 711 | 733 | 248,500 | 733 |
| 2024-06-24 | 727 | 730 | 713 | 718 | 344,600 | 718 |
| 2024-06-21 | 731 | 749 | 726 | 727 | 395,300 | 727 |
| 2024-06-20 | 714 | 735 | 713 | 731 | 262,900 | 731 |
| 2024-06-19 | 723 | 729 | 713 | 714 | 139,000 | 714 |
| 2024-06-18 | 700 | 727 | 699 | 724 | 367,500 | 724 |
| 2024-06-17 | 691 | 694 | 680 | 692 | 164,400 | 692 |
| 2024-06-14 | 688 | 703 | 687 | 698 | 182,100 | 698 |
| 2024-06-13 | 689 | 696 | 678 | 693 | 163,200 | 693 |
| 2024-06-12 | 690 | 700 | 689 | 691 | 164,000 | 691 |
| 2024-06-11 | 702 | 714 | 698 | 698 | 229,400 | 698 |
| 2024-06-10 | 675 | 698 | 674 | 696 | 126,900 | 696 |
| 2024-06-07 | 671 | 678 | 667 | 674 | 157,100 | 674 |
| 2024-06-06 | 682 | 685 | 671 | 673 | 150,800 | 673 |
| 2024-06-05 | 692 | 694 | 681 | 681 | 96,300 | 681 |
| 2024-06-04 | 693 | 699 | 689 | 695 | 90,600 | 695 |
| 2024-06-03 | 701 | 703 | 693 | 696 | 125,000 | 696 |
| 2024-05-31 | 684 | 691 | 682 | 691 | 136,100 | 691 |
| 2024-05-30 | 678 | 684 | 671 | 680 | 144,600 | 680 |
| 2024-05-29 | 688 | 696 | 683 | 688 | 148,100 | 688 |
| 2024-05-28 | 696 | 707 | 691 | 691 | 140,900 | 691 |
| 2024-05-27 | 691 | 696 | 683 | 694 | 140,100 | 694 |
| 2024-05-24 | 690 | 699 | 681 | 694 | 149,300 | 694 |
| 2024-05-23 | 695 | 708 | 695 | 696 | 109,600 | 696 |
| 2024-05-22 | 707 | 708 | 693 | 694 | 131,900 | 694 |
| 2024-05-21 | 712 | 715 | 700 | 702 | 123,900 | 702 |
| 2024-05-20 | 708 | 714 | 706 | 712 | 134,300 | 712 |
| 2024-05-17 | 702 | 725 | 702 | 708 | 182,900 | 708 |
| 2024-05-16 | 703 | 708 | 692 | 706 | 270,000 | 706 |
| 2024-05-15 | 726 | 731 | 704 | 704 | 299,500 | 704 |
| 2024-05-14 | 745 | 745 | 725 | 726 | 697,600 | 726 |
| 2024-05-13 | 827 | 840 | 820 | 833 | 194,100 | 833 |
| 2024-05-10 | 837 | 837 | 813 | 819 | 89,100 | 819 |
| 2024-05-09 | 828 | 828 | 815 | 822 | 102,800 | 822 |
| 2024-05-08 | 833 | 834 | 827 | 830 | 73,000 | 830 |
| 2024-05-07 | 829 | 839 | 829 | 837 | 81,300 | 837 |
| 2024-05-02 | 838 | 839 | 826 | 828 | 64,500 | 828 |
| 2024-05-01 | 838 | 839 | 830 | 838 | 91,000 | 838 |
| 2024-04-30 | 834 | 851 | 828 | 849 | 210,100 | 849 |
| 2024-04-26 | 815 | 834 | 811 | 833 | 219,800 | 833 |
| 2024-04-25 | 822 | 855 | 815 | 817 | 1,107,000 | 817 |
| 2024-04-24 | 762 | 785 | 762 | 783 | 147,700 | 783 |
| 2024-04-23 | 755 | 761 | 749 | 756 | 81,400 | 756 |
| 2024-04-22 | 756 | 761 | 746 | 754 | 125,700 | 754 |
| 2024-04-19 | 765 | 771 | 739 | 751 | 210,800 | 751 |
| 2024-04-18 | 769 | 784 | 766 | 774 | 124,600 | 774 |
| 2024-04-17 | 780 | 780 | 756 | 770 | 119,900 | 770 |
| 2024-04-16 | 784 | 785 | 767 | 767 | 167,200 | 767 |
| 2024-04-15 | 795 | 798 | 785 | 791 | 69,600 | 791 |
| 2024-04-12 | 798 | 806 | 795 | 797 | 83,200 | 797 |
| 2024-04-11 | 795 | 798 | 788 | 792 | 53,800 | 792 |
| 2024-04-10 | 792 | 803 | 792 | 797 | 81,400 | 797 |
| 2024-04-09 | 787 | 790 | 782 | 790 | 74,600 | 790 |
| 2024-04-08 | 780 | 790 | 775 | 786 | 89,600 | 786 |
| 2024-04-05 | 775 | 787 | 772 | 777 | 105,000 | 777 |
| 2024-04-04 | 786 | 787 | 778 | 782 | 93,700 | 782 |
| 2024-04-03 | 777 | 786 | 770 | 784 | 107,800 | 784 |
| 2024-04-02 | 790 | 790 | 777 | 781 | 114,500 | 781 |
| 2024-04-01 | 802 | 804 | 782 | 782 | 131,600 | 782 |
| 2024-03-29 | 796 | 806 | 789 | 801 | 176,200 | 801 |
| 2024-03-28 | 801 | 802 | 785 | 789 | 230,700 | 789 |
| 2024-03-27 | 809 | 818 | 797 | 814 | 197,100 | 814 |
| 2024-03-26 | 810 | 813 | 806 | 810 | 105,900 | 810 |
| 2024-03-25 | 818 | 818 | 801 | 807 | 208,800 | 807 |
| 2024-03-22 | 835 | 844 | 824 | 826 | 161,900 | 826 |
| 2024-03-21 | 843 | 851 | 832 | 832 | 142,900 | 832 |
| 2024-03-19 | 819 | 833 | 817 | 831 | 111,800 | 831 |
| 2024-03-18 | 805 | 816 | 798 | 816 | 161,400 | 816 |
| 2024-03-15 | 810 | 813 | 793 | 798 | 150,100 | 798 |
| 2024-03-14 | 817 | 817 | 804 | 809 | 138,000 | 809 |
| 2024-03-13 | 840 | 841 | 812 | 817 | 174,500 | 817 |
| 2024-03-12 | 816 | 834 | 805 | 834 | 177,000 | 834 |
| 2024-03-11 | 809 | 826 | 808 | 816 | 191,800 | 816 |
| 2024-03-08 | 797 | 825 | 796 | 822 | 290,100 | 822 |
| 2024-03-07 | 832 | 832 | 794 | 798 | 365,000 | 798 |
| 2024-03-06 | 833 | 840 | 826 | 831 | 197,700 | 831 |
| 2024-03-05 | 862 | 862 | 840 | 843 | 286,000 | 843 |
| 2024-03-04 | 897 | 904 | 870 | 870 | 169,900 | 870 |
| 2024-03-01 | 905 | 910 | 893 | 897 | 163,000 | 897 |
| 2024-02-29 | 912 | 917 | 903 | 905 | 169,600 | 905 |
| 2024-02-28 | 917 | 936 | 914 | 919 | 282,200 | 919 |
| 2024-02-27 | 919 | 934 | 905 | 913 | 242,300 | 913 |
| 2024-02-26 | 895 | 928 | 891 | 916 | 244,400 | 916 |
| 2024-02-22 | 889 | 900 | 880 | 885 | 146,300 | 885 |
| 2024-02-21 | 876 | 881 | 872 | 875 | 97,600 | 875 |
| 2024-02-20 | 885 | 891 | 880 | 882 | 83,300 | 882 |
| 2024-02-19 | 886 | 898 | 881 | 887 | 143,600 | 887 |
| 2024-02-16 | 897 | 910 | 886 | 899 | 193,500 | 899 |
| 2024-02-15 | 892 | 895 | 876 | 891 | 170,700 | 891 |
| 2024-02-14 | 881 | 885 | 872 | 872 | 137,000 | 872 |
| 2024-02-13 | 881 | 891 | 869 | 891 | 219,000 | 891 |
| 2024-02-09 | 886 | 893 | 874 | 877 | 172,500 | 877 |
| 2024-02-08 | 869 | 891 | 860 | 882 | 232,300 | 882 |
| 2024-02-07 | 892 | 893 | 869 | 878 | 386,100 | 878 |
| 2024-02-06 | 900 | 921 | 874 | 899 | 676,900 | 899 |
| 2024-02-05 | 925 | 930 | 914 | 923 | 441,500 | 923 |
| 2024-02-02 | 911 | 918 | 901 | 913 | 151,200 | 913 |
| 2024-02-01 | 908 | 912 | 894 | 905 | 200,200 | 905 |
| 2024-01-31 | 920 | 923 | 911 | 919 | 121,700 | 919 |
| 2024-01-30 | 928 | 928 | 912 | 919 | 181,300 | 919 |
| 2024-01-29 | 913 | 925 | 913 | 923 | 177,600 | 923 |
| 2024-01-26 | 915 | 924 | 905 | 905 | 234,600 | 905 |
| 2024-01-25 | 925 | 930 | 911 | 911 | 188,100 | 911 |
| 2024-01-24 | 925 | 928 | 917 | 923 | 211,900 | 923 |
| 2024-01-23 | 953 | 953 | 924 | 931 | 258,500 | 931 |
| 2024-01-22 | 939 | 955 | 935 | 945 | 289,700 | 945 |
| 2024-01-19 | 947 | 947 | 927 | 928 | 267,900 | 928 |
| 2024-01-18 | 918 | 962 | 905 | 935 | 608,700 | 935 |
| 2024-01-17 | 943 | 980 | 935 | 941 | 1,614,200 | 941 |
| 2024-01-16 | 896 | 907 | 883 | 883 | 200,100 | 883 |
| 2024-01-15 | 888 | 908 | 888 | 899 | 249,900 | 899 |
| 2024-01-12 | 899 | 899 | 870 | 889 | 299,000 | 889 |
| 2024-01-11 | 889 | 910 | 881 | 904 | 471,800 | 904 |
| 2024-01-10 | 874 | 899 | 873 | 887 | 351,400 | 887 |
| 2024-01-09 | 866 | 886 | 859 | 863 | 383,000 | 863 |
| 2024-01-05 | 853 | 865 | 850 | 856 | 211,000 | 856 |
| 2024-01-04 | 845 | 854 | 829 | 850 | 274,300 | 850 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
