6962 (株)大真空 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-284,3804,4904,3704,49039,0003,568.02
1983-12-274,3004,3904,3004,38049,0003,480.61
1983-12-264,3004,3104,2504,29026,0003,409.09
1983-12-244,3004,3004,1604,16025,0003,305.79
1983-12-234,3704,3704,2904,32034,0003,432.93
1983-12-224,4004,4004,3504,35054,0003,456.77
1983-12-214,4504,5004,3604,40086,0003,496.50
1983-12-204,3004,4404,2604,39085,0003,488.56
1983-12-194,1904,3204,1604,30058,0003,417.04
1983-12-174,4604,4704,3604,45057,0003,536.24
1983-12-164,5304,5604,4404,440119,0003,528.29
1983-12-154,4004,4904,3504,49085,0003,568.02
1983-12-144,3004,4004,2804,40087,0003,496.50
1983-12-134,4504,4504,3004,30057,0003,417.04
1983-12-124,4004,4904,3204,450157,0003,536.24
1983-12-094,1204,2504,1004,250115,0003,377.30
1983-12-084,0504,0803,9804,08030,0003,242.21
1983-12-073,8303,8403,8203,84013,0003,051.49
1983-12-063,8103,8203,7803,79011,0003,011.76
1983-12-053,8103,8203,8003,80014,0003,019.71
1983-12-033,7503,8003,7503,8009,0003,019.71
1983-12-023,9003,9003,7903,83017,0003,043.55
1983-12-013,9003,9003,8903,9009,0003,099.17
1983-11-303,8503,8903,8003,8908,0003,091.23
1983-11-293,9003,9003,8503,86017,0003,067.39
1983-11-283,9004,0003,9003,90019,0003,099.17
1983-11-263,9303,9303,9003,9003,0003,099.17
1983-11-254,0004,0003,8503,95018,0003,138.91
1983-11-243,9704,1003,9704,00017,0003,178.64
1983-11-223,9003,9503,8803,95011,0003,138.91
1983-11-213,8003,9303,8003,93022,0003,123.01
1983-11-193,9103,9303,8903,89019,0003,091.23
1983-11-183,7503,9203,7503,90043,0003,099.17
1983-11-173,8203,9203,8203,90032,0003,099.17
1983-11-163,9003,9803,8503,90022,0003,099.17
1983-11-153,9503,9503,9303,94016,0003,130.96
1983-11-144,0604,0603,9803,98020,0003,162.75
1983-11-113,9504,0003,9104,00023,0003,178.64
1983-11-104,0104,0504,0004,00010,0003,178.64
1983-11-094,0504,1604,0004,00022,0003,178.64
1983-11-084,1804,2004,1004,1006,0003,258.11
1983-11-074,2504,2504,1804,20019,0003,337.57
1983-11-054,2504,2904,2504,2509,0003,377.30
1983-11-044,3004,3504,2604,31011,0003,424.98
1983-11-024,2504,4004,2504,40042,0003,496.50
1983-11-014,3604,4004,2504,29048,0003,409.09
1983-10-314,4904,5004,3404,40089,0003,496.50
1983-10-294,3204,4704,3204,47050,0003,552.13
1983-10-284,2704,4404,2704,340217,0003,448.82
1983-10-274,2504,2904,2004,24071,0003,369.36
1983-10-265,1705,4005,1705,40060,0003,178.64
1983-10-255,3605,4005,1105,11044,0003,007.93
1983-10-245,4305,4305,3805,38017,0003,166.87
1983-10-225,4905,5005,4005,40016,0003,178.64
1983-10-215,4705,4805,4105,43045,0003,196.30
1983-10-205,3705,4805,3705,46016,0003,213.96
1983-10-195,6005,6005,3505,40043,0003,178.64
1983-10-185,6005,7505,6005,60061,0003,296.37
1983-10-175,6105,6205,5805,60026,0003,296.37
1983-10-155,5505,6005,4605,50023,0003,237.50
1983-10-145,7505,7805,5505,59030,0003,290.48
1983-10-135,8905,8905,7005,70041,0003,355.23
1983-10-125,9105,9105,8505,91068,0003,478.84
1983-10-115,9505,9505,8505,85029,0003,443.53
1983-10-075,8905,9505,8305,93054,0003,490.62
1983-10-065,8805,8905,7805,78050,0003,402.32
1983-10-055,8005,8605,7205,83096,0003,431.75
1983-10-045,8505,9305,6705,730107,0003,372.89
1983-10-035,6505,9705,6405,900204,0003,472.96
1983-10-015,5205,6605,5205,620149,0003,308.14
1983-09-305,4505,4605,3805,45081,0003,208.07
1983-09-295,2805,4805,2805,410185,0003,184.53
1983-09-285,1405,3005,0805,220117,0003,072.68
1983-09-274,8604,9204,8604,92032,0002,896.09
1983-09-265,0905,1005,0605,06027,0002,978.50
1983-09-245,1205,1505,0805,08040,0002,990.28
1983-09-224,8005,1004,8005,100111,0003,002.05
1983-09-214,8704,9504,7504,80085,0002,825.46
1983-09-204,6004,7704,6004,77070,0002,807.80
1983-09-194,5504,5804,5304,57026,0002,690.07
1983-09-174,6004,6004,5404,55033,0002,678.30
1983-09-164,7504,7504,6304,63031,0002,725.39
1983-09-144,9004,9004,8704,8704,0002,866.66
1983-09-134,9004,9004,8204,90021,0002,884.32
1983-09-125,0005,0004,9005,000124,0002,943.18
1983-09-094,8004,8504,7604,80036,0002,825.46
1983-09-084,9505,0004,8304,85020,0002,854.89
1983-09-075,0105,0504,9504,95047,0002,913.75
1983-09-065,0105,0304,9505,00020,0002,943.18
1983-09-055,1005,1005,0005,03025,0002,960.84
1983-09-035,1405,1605,1005,10028,0003,002.05
1983-09-025,2205,2205,0605,06051,0002,978.50
1983-09-015,0005,1804,9805,18069,0003,049.14
1983-08-314,9005,0204,9004,95035,0002,913.75
1983-08-304,9104,9204,8304,90037,0002,884.32
1983-08-295,0205,0204,9004,90035,0002,884.32
1983-08-274,8504,9704,8504,96015,0002,919.64
1983-08-264,8705,0504,8504,98052,0002,931.41
1983-08-254,9404,9404,8004,90072,0002,884.32
1983-08-245,0005,0304,9704,97027,0002,925.53
1983-08-235,0905,2004,9905,00036,0002,943.18
1983-08-225,1505,3005,0505,05055,0002,972.62
1983-08-205,3405,3405,0905,17078,0003,043.25
1983-08-195,1005,4905,1005,390179,0003,172.75
1983-08-185,0605,1305,0105,02094,0002,954.96
1983-08-174,9505,1404,9505,120172,0003,013.82
1983-08-165,0005,0304,9004,900132,0002,884.32
1983-08-154,7504,9104,7504,880115,0002,872.55
1983-08-124,5804,7504,5604,740243,0002,790.14
1983-08-114,6204,6504,5104,52062,0002,660.64
1983-08-104,4304,6004,4304,600187,0002,707.73
1983-08-094,3604,4604,3604,40071,0002,590
1983-08-084,3104,4004,3104,36013,0002,566.46
1983-08-064,4004,4004,3104,31026,0002,537.03
1983-08-054,5004,5004,3504,35048,0002,560.57
1983-08-044,6404,6404,5004,620115,0002,719.50
1983-08-034,5004,6604,5004,620219,0002,719.50
1983-08-024,2104,4004,2104,33088,0002,548.80
1983-08-014,2304,2504,1304,13034,0002,431.07
1983-07-304,2504,2804,2004,270101,0002,513.48
1983-07-294,1004,1804,1004,18055,0002,460.50
1983-07-284,0504,1304,0104,10023,0002,413.41
1983-07-274,0004,1204,0004,10073,0002,413.41
1983-07-264,1304,1403,9303,93058,0002,313.34
1983-07-254,1204,2304,1204,15062,0002,442.84
1983-07-234,2504,2604,1404,14085,0002,436.96
1983-07-224,2204,3004,1904,30066,0002,531.14
1983-07-214,2804,3304,1904,33094,0002,548.80
1983-07-204,4004,4004,2004,300100,0002,531.14
1983-07-194,2204,4104,2204,400243,0002,590
1983-07-184,1004,2804,1004,220211,0002,484.05
1983-07-154,0804,1404,0304,110240,0002,419.30
1983-07-143,9304,1203,8704,080508,0002,401.64
1983-07-133,6503,9403,6203,820329,0002,248.59
1983-07-123,6403,7303,6403,690117,0002,172.07
1983-07-113,6603,7003,6003,63027,0002,136.75
1983-07-093,5903,6203,5703,62044,0002,130.87
1983-07-083,6303,6303,6003,6006,0002,119.09
1983-07-073,6703,6703,6103,630130,0002,136.75
1983-07-063,6503,7303,6303,680113,0002,166.18
1983-07-053,5503,6303,5003,61088,0002,124.98
1983-07-043,5403,5903,5003,51021,0002,066.12
1983-07-023,5503,5603,5003,50017,0002,060.23
1983-07-013,5403,5503,4803,48036,0002,048.46
1983-06-303,3503,4503,3003,45065,0002,030.80
1983-06-293,0603,3503,0503,35058,0001,971.93
1983-06-283,2003,2403,1503,16037,0001,860.09
1983-06-273,3503,3503,2003,25030,0001,913.07
1983-06-253,4003,4003,3003,30023,0001,942.50
1983-06-243,3503,4003,3503,40033,0002,001.37
1983-06-233,4503,4503,3503,35024,0001,971.93
1983-06-223,5603,5603,4003,47042,0002,042.57
1983-06-213,5703,6003,5403,56042,0002,095.55
1983-06-203,6803,6803,5603,63053,0002,136.75
1983-06-173,6203,6503,5803,65077,0002,148.52
1983-06-163,5003,6503,5003,650105,0002,148.52
1983-06-153,5303,5303,4603,50096,0002,060.23
1983-06-143,6003,6303,5503,57066,0002,101.43
1983-06-133,5703,6503,5303,600174,0002,119.09
1983-06-113,4903,6003,4803,58057,0002,107.32
1983-06-103,5203,5503,4403,49061,0002,054.34
1983-06-093,3603,4903,3603,49056,0002,054.34
1983-06-083,4503,4503,3603,36081,0001,977.82
1983-06-073,6503,6903,5703,570151,0002,101.43
1983-06-063,8103,8103,7003,75093,0002,207.39
1983-06-043,8303,8503,7703,800237,0002,236.82
1983-06-033,5003,7003,5003,620290,0002,130.87
1983-06-023,4003,5503,3603,480204,0002,048.46
1983-06-013,3603,4503,3303,330256,0001,960.16
1983-05-313,1403,3903,1403,360240,0001,977.82
1983-05-303,1503,2303,1003,160130,0001,860.09
1983-05-282,9803,1702,9803,170196,0001,865.98
1983-05-273,0203,0202,9502,98062,0001,754.14
1983-05-263,0003,0202,9803,020178,0001,777.68
1983-05-252,9103,0002,9003,00045,0001,765.91
1983-05-242,9903,0002,9002,95041,0001,736.48
1983-05-233,0003,0302,9703,000141,0001,765.91
1983-05-202,9302,9902,9302,990100,0001,760.02
1983-05-192,9702,9702,8802,88054,0001,695.27
1983-05-182,9803,0502,9102,960295,0001,742.37
1983-05-172,7602,9002,7402,800136,0001,648.18
1983-05-162,7502,7502,7002,75043,0001,618.75
1983-05-142,7302,7502,7002,75041,0001,618.75
1983-05-132,8202,8202,7502,77075,0001,630.52
1983-05-122,9002,9402,8502,85041,0001,677.62
1983-05-112,9202,9802,8702,88085,0001,695.27
1983-05-102,9302,9502,8402,900182,0001,707.05
1983-05-093,0303,0302,9603,00064,0001,765.91
1983-05-072,9403,0302,9103,020160,0001,777.68
1983-05-062,7002,8402,7002,830112,0001,665.84
1983-05-042,7002,7402,6502,680128,0001,577.55
1983-05-022,7502,7502,6202,70072,0001,589.32
1983-04-302,7302,8302,7302,760115,0001,624.64
1983-04-282,5002,8902,4902,890821,9991,701.16
1983-04-272,3302,5102,3102,490273,0001,465.71
1983-04-262,2302,3002,2102,230223,0001,312.66
1983-04-252,2702,2802,2302,25068,0001,324.43
1983-04-232,3002,3002,2702,27076,0001,336.21
1983-04-222,2802,3002,2502,300167,0001,353.86
1983-04-212,3102,3202,2402,290188,0001,347.98
1983-04-202,1602,2802,1502,270315,0001,336.21
1983-04-192,1802,1802,1302,170134,0001,277.34
1983-04-182,1902,2102,1602,180525,0001,283.23
1983-04-152,2002,2202,1202,190229,0001,289.11
1983-04-142,1102,2202,0702,190406,0001,289.11
1983-04-131,9502,1201,9402,080614,9991,224.36
1983-04-121,9001,9301,8901,930252,0001,136.07
1983-04-111,8701,9001,8601,90052,0001,118.41
1983-04-091,8601,8801,8601,87046,0001,100.75
1983-04-081,8801,8901,8601,86073,0001,094.86
1983-04-071,9001,9001,8601,860165,0001,094.86
1983-04-061,9001,9301,8801,900309,0001,118.41
1983-04-051,8601,9001,8601,880199,0001,106.64
1983-04-041,8301,8501,8301,85051,0001,088.98
1983-04-021,8401,8501,7901,85050,0001,088.98
1983-04-011,8401,8701,8101,81085,0001,065.43
1983-03-311,8301,8701,8101,81080,0001,065.43
1983-03-301,7901,8101,7801,80048,0001,059.55
1983-03-291,8001,8101,7901,79056,0001,053.66
1983-03-281,8001,8201,8001,80054,0001,059.55
1983-03-261,8201,8301,8101,83036,0001,077.21
1983-03-251,8501,8501,8001,84070,0001,083.09
1983-03-241,8801,8901,8201,830175,0001,077.21
1983-03-231,8901,9001,8601,900161,0001,118.41
1983-03-221,8601,9101,8601,910449,0001,124.30
1983-03-181,7901,8801,7801,860592,9991,094.86
1983-03-171,7801,8001,7501,780880,9991,047.77
1983-03-161,7101,8301,7101,7203,144,9971,012.46

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