6962 (株)大真空 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 560 | 571 | 560 | 561 | 102,700 | 561 |
| 2025-12-09 | 570 | 573 | 558 | 558 | 135,900 | 558 |
| 2025-12-08 | 563 | 573 | 560 | 570 | 181,700 | 570 |
| 2025-12-05 | 559 | 563 | 555 | 555 | 74,200 | 555 |
| 2025-12-04 | 551 | 563 | 551 | 563 | 97,900 | 563 |
| 2025-12-03 | 557 | 561 | 551 | 551 | 108,300 | 551 |
| 2025-12-02 | 560 | 560 | 550 | 558 | 163,000 | 558 |
| 2025-12-01 | 569 | 570 | 560 | 560 | 99,800 | 560 |
| 2025-11-28 | 556 | 570 | 556 | 565 | 181,700 | 565 |
| 2025-11-27 | 548 | 555 | 548 | 555 | 96,000 | 555 |
| 2025-11-26 | 545 | 549 | 544 | 548 | 108,900 | 548 |
| 2025-11-25 | 545 | 548 | 539 | 544 | 188,200 | 544 |
| 2025-11-21 | 533 | 545 | 532 | 541 | 232,500 | 541 |
| 2025-11-20 | 542 | 547 | 540 | 542 | 149,500 | 542 |
| 2025-11-19 | 544 | 546 | 531 | 532 | 198,500 | 532 |
| 2025-11-18 | 548 | 555 | 543 | 543 | 228,400 | 543 |
| 2025-11-17 | 564 | 564 | 548 | 548 | 280,800 | 548 |
| 2025-11-14 | 571 | 577 | 562 | 563 | 206,000 | 563 |
| 2025-11-13 | 571 | 587 | 563 | 577 | 406,000 | 577 |
| 2025-11-12 | 590 | 593 | 582 | 588 | 174,800 | 588 |
| 2025-11-11 | 583 | 595 | 583 | 592 | 306,100 | 592 |
| 2025-11-10 | 574 | 583 | 570 | 583 | 142,300 | 583 |
| 2025-11-07 | 569 | 569 | 562 | 566 | 147,700 | 566 |
| 2025-11-06 | 568 | 577 | 562 | 573 | 148,000 | 573 |
| 2025-11-05 | 580 | 580 | 554 | 566 | 350,800 | 566 |
| 2025-11-04 | 579 | 591 | 577 | 584 | 180,300 | 584 |
| 2025-10-31 | 572 | 581 | 567 | 581 | 228,400 | 581 |
| 2025-10-30 | 573 | 579 | 571 | 572 | 659,100 | 572 |
| 2025-10-29 | 585 | 585 | 568 | 571 | 270,000 | 571 |
| 2025-10-28 | 612 | 612 | 584 | 584 | 265,000 | 584 |
| 2025-10-27 | 613 | 617 | 606 | 612 | 197,300 | 612 |
| 2025-10-24 | 596 | 619 | 595 | 610 | 376,200 | 610 |
| 2025-10-23 | 600 | 600 | 589 | 594 | 155,300 | 594 |
| 2025-10-22 | 599 | 604 | 595 | 600 | 329,500 | 600 |
| 2025-10-21 | 591 | 604 | 587 | 598 | 434,100 | 598 |
| 2025-10-20 | 578 | 591 | 578 | 588 | 208,800 | 588 |
| 2025-10-17 | 575 | 577 | 568 | 571 | 107,500 | 571 |
| 2025-10-16 | 565 | 576 | 562 | 575 | 112,800 | 575 |
| 2025-10-15 | 556 | 561 | 554 | 559 | 85,900 | 559 |
| 2025-10-14 | 562 | 566 | 547 | 548 | 280,400 | 548 |
| 2025-10-10 | 587 | 587 | 565 | 568 | 211,400 | 568 |
| 2025-10-09 | 587 | 594 | 586 | 589 | 89,600 | 589 |
| 2025-10-08 | 598 | 598 | 587 | 587 | 125,500 | 587 |
| 2025-10-07 | 587 | 604 | 587 | 598 | 384,600 | 598 |
| 2025-10-06 | 592 | 598 | 584 | 587 | 486,700 | 587 |
| 2025-10-03 | 562 | 562 | 556 | 562 | 108,800 | 562 |
| 2025-10-02 | 562 | 567 | 560 | 563 | 81,300 | 563 |
| 2025-10-01 | 573 | 575 | 559 | 560 | 175,300 | 560 |
| 2025-09-30 | 579 | 580 | 572 | 576 | 112,700 | 576 |
| 2025-09-29 | 585 | 587 | 578 | 578 | 141,800 | 578 |
| 2025-09-26 | 596 | 599 | 593 | 597 | 156,900 | 597 |
| 2025-09-25 | 603 | 603 | 595 | 597 | 104,900 | 597 |
| 2025-09-24 | 601 | 603 | 596 | 601 | 139,000 | 601 |
| 2025-09-22 | 591 | 603 | 591 | 602 | 152,700 | 602 |
| 2025-09-19 | 600 | 602 | 585 | 589 | 187,800 | 589 |
| 2025-09-18 | 599 | 600 | 592 | 596 | 125,400 | 596 |
| 2025-09-17 | 600 | 600 | 586 | 598 | 183,900 | 598 |
| 2025-09-16 | 588 | 604 | 587 | 604 | 239,400 | 604 |
| 2025-09-12 | 584 | 589 | 583 | 586 | 108,200 | 586 |
| 2025-09-11 | 579 | 587 | 579 | 584 | 127,900 | 584 |
| 2025-09-10 | 584 | 584 | 577 | 579 | 251,700 | 579 |
| 2025-09-09 | 595 | 595 | 581 | 581 | 154,700 | 581 |
| 2025-09-08 | 595 | 599 | 589 | 593 | 134,400 | 593 |
| 2025-09-05 | 580 | 592 | 580 | 590 | 152,000 | 590 |
| 2025-09-04 | 581 | 585 | 579 | 579 | 117,900 | 579 |
| 2025-09-03 | 581 | 590 | 578 | 580 | 188,300 | 580 |
| 2025-09-02 | 581 | 588 | 578 | 581 | 152,700 | 581 |
| 2025-09-01 | 582 | 588 | 574 | 580 | 269,400 | 580 |
| 2025-08-29 | 582 | 588 | 582 | 582 | 105,000 | 582 |
| 2025-08-28 | 581 | 583 | 576 | 582 | 88,600 | 582 |
| 2025-08-27 | 580 | 584 | 575 | 580 | 133,000 | 580 |
| 2025-08-26 | 588 | 591 | 580 | 580 | 175,800 | 580 |
| 2025-08-25 | 601 | 607 | 591 | 591 | 189,000 | 591 |
| 2025-08-22 | 593 | 601 | 592 | 597 | 138,100 | 597 |
| 2025-08-21 | 590 | 596 | 585 | 593 | 100,400 | 593 |
| 2025-08-20 | 598 | 598 | 590 | 590 | 137,500 | 590 |
| 2025-08-19 | 596 | 599 | 590 | 599 | 97,400 | 599 |
| 2025-08-18 | 589 | 596 | 586 | 596 | 168,300 | 596 |
| 2025-08-15 | 582 | 585 | 577 | 585 | 126,500 | 585 |
| 2025-08-14 | 571 | 577 | 571 | 575 | 144,200 | 575 |
| 2025-08-13 | 579 | 582 | 573 | 573 | 314,000 | 573 |
| 2025-08-12 | 592 | 601 | 577 | 579 | 619,600 | 579 |
| 2025-08-08 | 599 | 607 | 597 | 598 | 168,800 | 598 |
| 2025-08-07 | 595 | 600 | 595 | 599 | 123,700 | 599 |
| 2025-08-06 | 600 | 601 | 595 | 598 | 96,400 | 598 |
| 2025-08-05 | 602 | 608 | 598 | 600 | 139,300 | 600 |
| 2025-08-04 | 591 | 599 | 586 | 597 | 177,700 | 597 |
| 2025-08-01 | 585 | 601 | 584 | 601 | 176,600 | 601 |
| 2025-07-31 | 584 | 590 | 584 | 590 | 101,900 | 590 |
| 2025-07-30 | 585 | 586 | 580 | 582 | 91,000 | 582 |
| 2025-07-29 | 585 | 589 | 579 | 585 | 145,400 | 585 |
| 2025-07-28 | 585 | 594 | 584 | 591 | 157,300 | 591 |
| 2025-07-25 | 580 | 588 | 576 | 582 | 167,200 | 582 |
| 2025-07-24 | 592 | 594 | 583 | 589 | 217,200 | 589 |
| 2025-07-23 | 574 | 584 | 569 | 584 | 333,400 | 584 |
| 2025-07-22 | 568 | 574 | 563 | 565 | 159,600 | 565 |
| 2025-07-18 | 570 | 572 | 562 | 562 | 119,500 | 562 |
| 2025-07-17 | 565 | 567 | 557 | 566 | 181,700 | 566 |
| 2025-07-16 | 575 | 581 | 565 | 565 | 326,400 | 565 |
| 2025-07-15 | 555 | 570 | 554 | 562 | 204,200 | 562 |
| 2025-07-14 | 558 | 561 | 553 | 555 | 81,500 | 555 |
| 2025-07-11 | 558 | 560 | 556 | 558 | 73,200 | 558 |
| 2025-07-10 | 559 | 559 | 549 | 553 | 125,600 | 553 |
| 2025-07-09 | 553 | 561 | 553 | 558 | 126,700 | 558 |
| 2025-07-08 | 540 | 552 | 540 | 552 | 122,300 | 552 |
| 2025-07-07 | 554 | 554 | 539 | 541 | 141,900 | 541 |
| 2025-07-04 | 560 | 560 | 553 | 553 | 68,100 | 553 |
| 2025-07-03 | 551 | 557 | 550 | 556 | 118,100 | 556 |
| 2025-07-02 | 550 | 555 | 543 | 551 | 93,300 | 551 |
| 2025-07-01 | 560 | 560 | 547 | 551 | 155,200 | 551 |
| 2025-06-30 | 568 | 570 | 560 | 561 | 162,500 | 561 |
| 2025-06-27 | 562 | 568 | 557 | 562 | 210,400 | 562 |
| 2025-06-26 | 556 | 562 | 555 | 561 | 171,900 | 561 |
| 2025-06-25 | 550 | 554 | 545 | 551 | 150,300 | 551 |
| 2025-06-24 | 554 | 554 | 545 | 549 | 116,500 | 549 |
| 2025-06-23 | 550 | 550 | 539 | 546 | 208,600 | 546 |
| 2025-06-20 | 564 | 567 | 557 | 557 | 240,200 | 557 |
| 2025-06-19 | 567 | 567 | 555 | 565 | 209,100 | 565 |
| 2025-06-18 | 539 | 567 | 535 | 566 | 330,100 | 566 |
| 2025-06-17 | 540 | 543 | 536 | 539 | 153,600 | 539 |
| 2025-06-16 | 537 | 538 | 530 | 535 | 228,300 | 535 |
| 2025-06-13 | 556 | 558 | 536 | 538 | 296,300 | 538 |
| 2025-06-12 | 566 | 573 | 556 | 559 | 272,100 | 559 |
| 2025-06-11 | 560 | 569 | 552 | 564 | 708,900 | 564 |
| 2025-06-10 | 525 | 535 | 524 | 530 | 218,100 | 530 |
| 2025-06-09 | 523 | 527 | 515 | 524 | 192,300 | 524 |
| 2025-06-06 | 518 | 522 | 517 | 518 | 67,600 | 518 |
| 2025-06-05 | 515 | 518 | 511 | 518 | 129,500 | 518 |
| 2025-06-04 | 525 | 525 | 517 | 521 | 160,400 | 521 |
| 2025-06-03 | 530 | 530 | 516 | 522 | 188,200 | 522 |
| 2025-06-02 | 532 | 543 | 530 | 533 | 223,800 | 533 |
| 2025-05-30 | 520 | 533 | 516 | 532 | 159,100 | 532 |
| 2025-05-29 | 513 | 529 | 512 | 525 | 268,300 | 525 |
| 2025-05-28 | 500 | 512 | 498 | 508 | 239,500 | 508 |
| 2025-05-27 | 492 | 494 | 486 | 492 | 89,400 | 492 |
| 2025-05-26 | 485 | 492 | 483 | 492 | 103,300 | 492 |
| 2025-05-23 | 488 | 489 | 481 | 481 | 106,600 | 481 |
| 2025-05-22 | 480 | 492 | 474 | 487 | 200,500 | 487 |
| 2025-05-21 | 487 | 488 | 482 | 482 | 118,600 | 482 |
| 2025-05-20 | 489 | 490 | 481 | 481 | 189,400 | 481 |
| 2025-05-19 | 489 | 489 | 485 | 489 | 138,700 | 489 |
| 2025-05-16 | 491 | 496 | 488 | 488 | 145,200 | 488 |
| 2025-05-15 | 480 | 496 | 479 | 491 | 226,100 | 491 |
| 2025-05-14 | 514 | 514 | 493 | 499 | 284,500 | 499 |
| 2025-05-13 | 513 | 522 | 508 | 513 | 218,500 | 513 |
| 2025-05-12 | 510 | 517 | 507 | 511 | 293,500 | 511 |
| 2025-05-09 | 526 | 532 | 524 | 532 | 109,500 | 532 |
| 2025-05-08 | 517 | 519 | 511 | 518 | 82,800 | 518 |
| 2025-05-07 | 524 | 527 | 518 | 519 | 107,400 | 519 |
| 2025-05-02 | 523 | 530 | 523 | 528 | 109,000 | 528 |
| 2025-05-01 | 518 | 525 | 518 | 523 | 80,500 | 523 |
| 2025-04-30 | 524 | 526 | 514 | 521 | 98,900 | 521 |
| 2025-04-28 | 516 | 522 | 513 | 520 | 364,700 | 520 |
| 2025-04-25 | 508 | 515 | 506 | 515 | 109,800 | 515 |
| 2025-04-24 | 498 | 508 | 498 | 503 | 121,700 | 503 |
| 2025-04-23 | 499 | 505 | 493 | 495 | 166,900 | 495 |
| 2025-04-22 | 491 | 495 | 485 | 485 | 132,700 | 485 |
| 2025-04-21 | 499 | 499 | 488 | 491 | 107,000 | 491 |
| 2025-04-18 | 494 | 503 | 492 | 500 | 109,900 | 500 |
| 2025-04-17 | 488 | 492 | 484 | 490 | 69,800 | 490 |
| 2025-04-16 | 497 | 497 | 485 | 491 | 102,100 | 491 |
| 2025-04-15 | 500 | 506 | 496 | 496 | 99,200 | 496 |
| 2025-04-14 | 499 | 507 | 494 | 497 | 136,900 | 497 |
| 2025-04-11 | 480 | 493 | 468 | 488 | 156,500 | 488 |
| 2025-04-10 | 505 | 505 | 492 | 493 | 175,100 | 493 |
| 2025-04-09 | 479 | 479 | 454 | 461 | 304,900 | 461 |
| 2025-04-08 | 481 | 505 | 481 | 487 | 212,900 | 487 |
| 2025-04-07 | 450 | 473 | 447 | 460 | 491,200 | 460 |
| 2025-04-04 | 516 | 520 | 492 | 500 | 529,700 | 500 |
| 2025-04-03 | 530 | 540 | 521 | 530 | 276,500 | 530 |
| 2025-04-02 | 561 | 561 | 550 | 555 | 121,400 | 555 |
| 2025-04-01 | 570 | 570 | 558 | 560 | 158,900 | 560 |
| 2025-03-31 | 565 | 569 | 560 | 564 | 167,700 | 564 |
| 2025-03-28 | 585 | 590 | 582 | 585 | 168,900 | 585 |
| 2025-03-27 | 600 | 605 | 595 | 605 | 174,000 | 605 |
| 2025-03-26 | 602 | 602 | 595 | 600 | 151,600 | 600 |
| 2025-03-25 | 599 | 602 | 596 | 600 | 106,800 | 600 |
| 2025-03-24 | 596 | 598 | 588 | 597 | 151,600 | 597 |
| 2025-03-21 | 593 | 596 | 588 | 594 | 88,300 | 594 |
| 2025-03-19 | 588 | 598 | 586 | 594 | 83,600 | 594 |
| 2025-03-18 | 586 | 590 | 586 | 590 | 88,700 | 590 |
| 2025-03-17 | 587 | 590 | 584 | 586 | 61,300 | 586 |
| 2025-03-14 | 575 | 581 | 574 | 580 | 87,000 | 580 |
| 2025-03-13 | 585 | 588 | 575 | 579 | 88,800 | 579 |
| 2025-03-12 | 577 | 586 | 573 | 585 | 73,800 | 585 |
| 2025-03-11 | 574 | 577 | 564 | 577 | 106,100 | 577 |
| 2025-03-10 | 589 | 589 | 580 | 584 | 52,500 | 584 |
| 2025-03-07 | 585 | 585 | 578 | 583 | 100,000 | 583 |
| 2025-03-06 | 580 | 588 | 580 | 584 | 134,100 | 584 |
| 2025-03-05 | 567 | 578 | 567 | 576 | 133,100 | 576 |
| 2025-03-04 | 575 | 577 | 567 | 572 | 177,200 | 572 |
| 2025-03-03 | 583 | 584 | 575 | 579 | 137,400 | 579 |
| 2025-02-28 | 587 | 587 | 570 | 578 | 258,000 | 578 |
| 2025-02-27 | 590 | 590 | 583 | 587 | 121,000 | 587 |
| 2025-02-26 | 584 | 586 | 578 | 586 | 117,800 | 586 |
| 2025-02-25 | 583 | 592 | 581 | 584 | 134,900 | 584 |
| 2025-02-21 | 592 | 595 | 585 | 588 | 160,900 | 588 |
| 2025-02-20 | 600 | 603 | 592 | 593 | 157,800 | 593 |
| 2025-02-19 | 620 | 620 | 602 | 602 | 189,600 | 602 |
| 2025-02-18 | 615 | 623 | 614 | 614 | 124,300 | 614 |
| 2025-02-17 | 611 | 625 | 611 | 615 | 173,900 | 615 |
| 2025-02-14 | 627 | 631 | 612 | 612 | 156,100 | 612 |
| 2025-02-13 | 611 | 635 | 611 | 632 | 301,100 | 632 |
| 2025-02-12 | 640 | 641 | 605 | 605 | 453,700 | 605 |
| 2025-02-10 | 598 | 656 | 591 | 647 | 1,173,400 | 647 |
| 2025-02-07 | 601 | 612 | 593 | 597 | 209,400 | 597 |
| 2025-02-06 | 587 | 607 | 578 | 602 | 322,900 | 602 |
| 2025-02-05 | 603 | 608 | 597 | 597 | 252,700 | 597 |
| 2025-02-04 | 603 | 606 | 593 | 593 | 134,700 | 593 |
| 2025-02-03 | 600 | 600 | 586 | 587 | 253,100 | 587 |
| 2025-01-31 | 604 | 604 | 596 | 600 | 173,100 | 600 |
| 2025-01-30 | 609 | 610 | 600 | 605 | 158,400 | 605 |
| 2025-01-29 | 606 | 615 | 606 | 611 | 189,200 | 611 |
| 2025-01-28 | 616 | 621 | 606 | 610 | 265,200 | 610 |
| 2025-01-27 | 638 | 641 | 617 | 622 | 366,900 | 622 |
| 2025-01-24 | 649 | 657 | 640 | 641 | 320,100 | 641 |
| 2025-01-23 | 653 | 653 | 643 | 644 | 331,900 | 644 |
| 2025-01-22 | 622 | 657 | 622 | 653 | 733,900 | 653 |
| 2025-01-21 | 604 | 608 | 597 | 605 | 232,200 | 605 |
| 2025-01-20 | 583 | 602 | 575 | 599 | 409,200 | 599 |
| 2025-01-17 | 574 | 587 | 569 | 587 | 456,200 | 587 |
| 2025-01-16 | 562 | 583 | 558 | 574 | 1,255,400 | 574 |
| 2025-01-15 | 539 | 540 | 530 | 532 | 128,800 | 532 |
| 2025-01-14 | 542 | 543 | 533 | 535 | 149,400 | 535 |
| 2025-01-10 | 547 | 550 | 547 | 547 | 76,300 | 547 |
| 2025-01-09 | 556 | 556 | 549 | 550 | 136,600 | 550 |
| 2025-01-08 | 562 | 566 | 557 | 558 | 92,300 | 558 |
| 2025-01-07 | 560 | 568 | 560 | 563 | 128,000 | 563 |
| 2025-01-06 | 569 | 569 | 558 | 558 | 162,000 | 558 |
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