6962 (株)大真空 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,3701,3701,3501,3506,0001,394.63
1987-12-261,3801,3801,3601,37018,0001,415.29
1987-12-251,3801,3801,3701,3702,0001,415.29
1987-12-241,3801,3801,3601,3609,0001,404.96
1987-12-231,3901,3901,3501,36015,0001,404.96
1987-12-221,4001,4301,4001,4009,0001,446.28
1987-12-211,4501,4501,4001,4009,0001,446.28
1987-12-181,4201,4301,3901,4009,0001,446.28
1987-12-171,4501,4501,4401,45010,0001,497.93
1987-12-161,4501,4601,4301,45011,0001,497.93
1987-12-151,4901,4901,4501,45011,0001,497.93
1987-12-141,4101,5401,3901,54021,0001,590.91
1987-12-111,4001,4001,3901,3909,0001,435.95
1987-12-101,4201,4201,4001,4003,0001,446.28
1987-12-091,4201,4201,4001,4002,0001,446.28
1987-12-081,3501,3601,3501,3605,0001,404.96
1987-12-071,3801,3801,3601,3703,0001,415.29
1987-12-051,4001,4001,3801,3806,0001,425.62
1987-12-031,4401,4401,4001,40014,0001,446.28
1987-12-021,3901,4001,3901,400217,0001,446.28
1987-12-011,3801,4001,3801,4005,0001,446.28
1987-11-301,3801,4301,3801,4307,0001,477.27
1987-11-281,3801,3801,3801,3808,0001,425.62
1987-11-271,4301,4301,3801,3807,0001,425.62
1987-11-261,4001,4301,4001,4307,0001,477.27
1987-11-251,4101,4401,3901,44012,0001,487.60
1987-11-241,3801,3901,3801,3902,0001,435.95
1987-11-201,3801,3801,3801,3801,0001,425.62
1987-11-191,4001,5001,3801,38022,0001,425.62
1987-11-181,4001,4001,4001,4003,0001,446.28
1987-11-171,4701,4701,4101,4106,0001,456.61
1987-11-161,4801,4801,4601,4603,0001,508.26
1987-11-131,4001,5001,4001,5006,0001,549.59
1987-11-121,3501,3501,3501,3504,0001,394.63
1987-11-111,3801,4001,3001,40010,0001,446.28
1987-11-101,3601,4001,3501,38011,0001,425.62
1987-11-091,3801,3801,3601,36014,0001,404.96
1987-11-071,3901,3901,3801,3803,0001,425.62
1987-11-061,3901,4101,3901,4104,0001,456.61
1987-11-051,4501,4501,3901,39010,0001,435.95
1987-11-041,4501,4501,4501,4507,0001,497.93
1987-11-021,4501,5001,4501,5008,0001,549.59
1987-10-311,4501,4901,4501,4905,0001,539.26
1987-10-301,4201,4501,4201,45015,0001,497.93
1987-10-291,4201,4201,4201,4205,0001,466.94
1987-10-281,5601,5601,5001,50012,0001,549.59
1987-10-271,4401,5601,3501,56018,0001,611.57
1987-10-261,5601,5601,4501,48031,0001,528.93
1987-10-241,5801,5801,5801,5806,0001,632.23
1987-10-231,5801,5801,5001,51018,0001,559.92
1987-10-221,6501,7001,6001,60024,0001,652.89
1987-10-191,7201,7201,7001,70017,0001,756.20
1987-10-161,8201,8201,7801,80040,0001,859.50
1987-10-151,8001,8301,8001,82011,0001,880.17
1987-10-141,8001,8501,8001,82017,0001,880.17
1987-10-131,8401,8501,8001,80010,0001,859.50
1987-10-121,8501,8701,8001,80024,0001,859.50
1987-10-091,8701,8801,8501,85021,0001,911.16
1987-10-081,9001,9401,8701,87018,0001,931.82
1987-10-071,8701,9001,8701,9008,0001,962.81
1987-10-061,9401,9401,9001,90018,0001,962.81
1987-10-051,9401,9401,8801,94016,0002,004.13
1987-10-031,8801,9501,8801,95013,0002,014.46
1987-10-021,8601,8901,8601,87015,0001,931.82
1987-10-011,8801,9001,8501,90017,0001,962.81
1987-09-301,9201,9601,9101,96051,0002,024.79
1987-09-291,9001,9501,8501,95031,0002,014.46
1987-09-281,9001,9001,8501,85023,0001,911.16
1987-09-261,8901,9001,8901,90034,0001,962.81
1987-09-251,9001,9001,8501,90028,0001,962.81
1987-09-241,8701,9001,8201,82025,0001,880.17
1987-09-221,8601,8601,8301,86021,0001,921.49
1987-09-211,9001,9001,8701,87016,0001,931.82
1987-09-181,8701,9001,8701,9006,0001,962.81
1987-09-171,8601,9001,8601,8609,0001,921.49
1987-09-161,9601,9601,8601,86041,0001,921.49
1987-09-141,9801,9801,9101,95070,0002,014.46
1987-09-111,9501,9601,8801,960101,0002,024.79
1987-09-101,9501,9601,9101,95028,0002,014.46
1987-09-091,9901,9901,8801,900111,0001,962.81
1987-09-081,8001,9201,8001,92025,0001,983.47
1987-09-071,7701,8001,7701,80011,0001,859.50
1987-09-051,9301,9401,9201,92012,0001,983.47
1987-09-041,7601,9401,7601,91018,0001,973.14
1987-09-031,8001,8001,7101,76034,0001,818.18
1987-09-021,8501,8501,8201,8207,0001,880.17
1987-09-011,8201,9001,8201,85018,0001,911.16
1987-08-311,8501,8501,8101,82013,0001,880.17
1987-08-291,8801,8801,8501,86014,0001,921.49
1987-08-281,9601,9601,8601,90043,0001,962.81
1987-08-271,9701,9701,9501,97013,0002,035.12
1987-08-262,0002,0101,9801,98035,0002,045.45
1987-08-252,0202,0201,9502,00028,0002,066.12
1987-08-241,9002,0201,9002,00044,0002,066.12
1987-08-221,9601,9701,9501,96043,0002,024.79
1987-08-211,9201,9501,9201,95052,0002,014.46
1987-08-201,8901,9201,8101,920119,0001,983.47
1987-08-191,8801,9201,8101,920112,0001,983.47
1987-08-182,1602,1601,9902,000131,0002,066.12
1987-08-171,9502,2601,9502,150444,0002,221.07
1987-08-141,8402,0001,8301,980393,0002,045.45
1987-08-131,7701,8101,7701,81047,0001,869.83
1987-08-121,7301,8101,7201,81075,0001,869.83
1987-08-111,7401,7401,7301,73013,0001,787.19
1987-08-101,8001,8001,7501,75019,0001,807.85
1987-08-071,7801,8401,7801,790108,0001,849.17
1987-08-061,7601,8001,7201,80052,0001,859.50
1987-08-051,7501,7701,6901,69023,0001,745.87
1987-08-041,7601,8001,7101,80017,0001,859.50
1987-08-031,7601,8001,7501,77020,0001,828.51
1987-08-011,8001,8001,7601,76018,0001,818.18
1987-07-311,8701,8901,7901,790201,0001,849.17
1987-07-301,7001,8801,6901,860270,0001,921.49
1987-07-291,7001,7001,6801,70035,0001,756.20
1987-07-281,6901,7001,6601,70059,0001,756.20
1987-07-271,7001,7001,6501,70034,0001,756.20
1987-07-251,7001,7001,6801,70035,0001,756.20
1987-07-241,7001,7001,6101,70060,0001,756.20
1987-07-231,6401,7001,6201,70060,0001,756.20
1987-07-221,7001,7401,6401,660142,0001,714.88
1987-07-211,6401,6901,6101,69062,0001,745.87
1987-07-201,6001,6301,5701,63080,0001,683.88
1987-07-171,5501,6001,5501,60065,0001,652.89
1987-07-161,5901,5901,5101,55013,0001,601.24
1987-07-151,6001,6001,5201,59010,0001,642.56
1987-07-141,5501,6001,5401,60037,0001,652.89
1987-07-131,6001,6001,5701,57014,0001,621.90
1987-07-101,5801,6001,5601,60027,0001,652.89
1987-07-091,6001,6001,5501,56019,0001,611.57
1987-07-081,5801,5901,5601,56019,0001,611.57
1987-07-071,6001,6001,5801,60019,0001,652.89
1987-07-061,6001,6001,5501,55030,0001,601.24
1987-07-041,6001,6101,5901,60026,0001,652.89
1987-07-031,5901,6001,5801,60044,0001,652.89
1987-07-021,5801,5801,5501,58046,0001,632.23
1987-07-011,6001,6001,5801,58026,0001,632.23
1987-06-301,5501,6001,5501,60062,0001,652.89
1987-06-291,5801,5901,5401,54011,0001,590.91
1987-06-271,6001,6101,5701,59021,0001,642.56
1987-06-261,6501,6501,6001,60035,0001,652.89
1987-06-251,5801,6101,5601,60044,0001,652.89
1987-06-241,6001,6001,5701,60028,0001,652.89
1987-06-231,6001,6701,5901,59087,0001,642.56
1987-06-221,5501,5901,5501,59012,0001,642.56
1987-06-191,5101,6501,5101,65037,0001,704.55
1987-06-181,5501,5601,5201,55015,0001,601.24
1987-06-171,5501,5601,5201,56034,0001,611.57
1987-06-161,5501,5601,5501,56018,0001,611.57
1987-06-151,6601,7001,5901,59075,0001,642.56
1987-06-121,5501,6501,5401,62095,0001,673.55
1987-06-111,5101,6001,5101,57028,0001,621.90
1987-06-101,5201,5401,5001,50020,0001,549.59
1987-06-091,5501,5601,5201,54030,0001,590.91
1987-06-081,5001,5801,5001,57043,0001,621.90
1987-06-061,6301,6301,5101,51044,0001,559.92
1987-06-051,7201,7401,5501,620193,0001,673.55
1987-06-041,7201,7901,6901,760380,0001,818.18
1987-06-031,5701,7001,5601,700508,0001,756.20
1987-06-021,4801,5501,4701,550524,0001,601.24
1987-06-011,4901,4901,4501,47078,0001,518.60
1987-05-301,3501,4701,3501,45029,0001,497.93
1987-05-291,3801,3801,3501,35041,0001,394.63
1987-05-281,4201,4201,3801,38038,0001,425.62
1987-05-271,3901,5001,3901,41094,0001,456.61
1987-05-261,2901,4001,2901,37058,0001,415.29
1987-05-251,2501,2801,2501,28033,0001,322.31
1987-05-231,2501,2501,2401,2404,0001,280.99
1987-05-221,2501,2601,2401,24016,0001,280.99
1987-05-211,2201,2601,2201,25016,0001,291.32
1987-05-201,2101,2501,2001,22010,0001,260.33
1987-05-191,2001,2501,2001,21010,0001,250
1987-05-181,2301,2501,2001,20012,0001,239.67
1987-05-151,2001,2201,2001,20028,0001,239.67
1987-05-141,1301,2001,1301,20025,0001,239.67
1987-05-131,0801,1701,0801,17013,0001,208.68
1987-05-121,0701,0701,0701,07011,0001,105.37
1987-05-111,0701,0701,0701,07010,0001,105.37
1987-05-081,0701,0701,0701,07012,0001,105.37
1987-05-071,0701,0701,0701,07016,0001,105.37
1987-05-061,0701,0701,0601,0707,0001,105.37
1987-05-021,0601,0701,0601,0704,0001,105.37
1987-05-011,0401,0601,0401,06011,0001,095.04
1987-04-301,0901,0901,0701,0704,0001,105.37
1987-04-281,0201,0601,0201,0408,0001,074.38
1987-04-271,0101,0201,0101,0205,0001,053.72
1987-04-251,0001,0209951,0207,0001,053.72
1987-04-241,0501,0501,0101,0108,0001,043.39
1987-04-231,1501,1501,0901,0904,0001,126.03
1987-04-221,1701,1901,1201,17020,0001,208.68
1987-04-211,1001,1501,1001,15025,0001,188.02
1987-04-2094094094094027,000971.07
1987-04-1798598595095046,000981.41
1987-04-1699099598098535,0001,017.56
1987-04-151,0001,00099599530,0001,027.89
1987-04-141,0001,0101,0001,00025,0001,033.06
1987-04-131,1001,1001,0001,00022,0001,033.06
1987-04-101,1301,1601,1101,12015,0001,157.02
1987-04-091,1501,1601,1401,15025,0001,188.02
1987-04-081,1601,1601,1501,15020,0001,188.02
1987-04-071,1701,1701,1501,16015,0001,198.35
1987-04-061,1501,1701,1501,15024,0001,188.02
1987-04-041,1801,1901,1801,18012,0001,219.01
1987-04-031,2001,2101,1901,19021,0001,229.34
1987-04-021,2101,2101,2101,21012,0001,250
1987-04-011,2101,2101,2101,21022,0001,250
1987-03-311,2101,2101,2001,21031,0001,250
1987-03-301,2101,2101,2101,21030,0001,250
1987-03-281,2101,2101,2101,21019,0001,250
1987-03-271,2101,2201,2101,21017,0001,250
1987-03-261,2001,2001,2001,2008,0001,239.67
1987-03-251,2001,2101,2001,20022,0001,239.67
1987-03-241,2001,2101,2001,20037,0001,239.67
1987-03-231,2001,2101,2001,20021,0001,239.67
1987-03-201,2101,2101,2001,21010,0001,250
1987-03-191,2001,2201,2001,20027,0001,239.67
1987-03-181,2101,2101,2001,20024,0001,239.67
1987-03-171,2301,2301,2101,22022,0001,260.33
1987-03-161,2301,2601,2201,2608,0001,301.65
1987-03-131,2101,2501,2101,21019,0001,250
1987-03-121,2101,2501,2101,25020,0001,291.32
1987-03-111,2201,2601,2101,25017,0001,291.32
1987-03-101,2101,2701,2101,2207,0001,260.33
1987-03-091,2301,2701,2201,27010,0001,311.98
1987-03-071,2201,2201,2101,2105,0001,250
1987-03-061,2501,2501,2201,22013,0001,260.33
1987-03-051,2601,2601,2001,21027,0001,250
1987-03-041,2601,2701,2501,27015,0001,311.98
1987-03-031,2601,2801,2501,28027,0001,322.31
1987-03-021,3001,3001,2701,28012,0001,322.31
1987-02-281,2601,3001,2601,28010,0001,322.31
1987-02-271,2601,2901,2601,26021,0001,301.65
1987-02-261,3001,3001,2601,26023,0001,301.65
1987-02-251,3901,3901,3001,30038,0001,342.98
1987-02-241,3601,3901,3501,35020,0001,394.63
1987-02-231,3701,3701,3501,36016,0001,404.96
1987-02-201,4001,4001,3701,39064,0001,435.95
1987-02-191,3601,4101,3601,38031,0001,425.62
1987-02-181,4501,4801,3501,360122,0001,404.96
1987-02-171,4801,5301,4601,460158,0001,508.26
1987-02-161,4801,4801,4201,48070,0001,528.93
1987-02-131,4001,4701,4001,42091,0001,466.94
1987-02-121,3601,4401,3601,380135,0001,425.62
1987-02-101,3001,3901,3001,350138,0001,394.63
1987-02-091,2101,3001,2101,30016,0001,342.98
1987-02-071,1901,2401,1901,23013,0001,270.66
1987-02-061,1801,2001,1801,19016,0001,229.34
1987-02-051,1901,1901,1801,18011,0001,219.01
1987-02-041,2001,2001,1901,20045,0001,239.67
1987-02-031,2301,2301,2001,21030,0001,250
1987-02-021,2301,2301,2101,2109,0001,250
1987-01-311,2001,2301,2001,21037,0001,250
1987-01-301,2001,2001,1901,19021,0001,229.34
1987-01-291,2101,2101,2001,20042,0001,239.67
1987-01-281,2001,2101,2001,21024,0001,250
1987-01-271,2001,2001,1901,20021,0001,239.67
1987-01-261,2101,2101,1901,20022,0001,239.67
1987-01-231,1901,2301,1901,23010,0001,270.66
1987-01-221,1901,2001,1801,19035,0001,229.34
1987-01-211,1801,2001,1801,18022,0001,219.01
1987-01-201,2001,2001,1801,18012,0001,219.01
1987-01-191,2001,2301,1801,20013,0001,239.67
1987-01-161,2001,2501,2001,2207,0001,260.33
1987-01-141,2001,2101,1901,19020,0001,229.34
1987-01-131,2001,2101,2001,20020,0001,239.67
1987-01-121,2501,2501,2001,20010,0001,239.67
1987-01-091,2501,2601,2501,25010,0001,291.32
1987-01-081,2601,2601,2501,25013,0001,291.32
1987-01-071,3001,3001,2501,2508,0001,291.32
1987-01-061,2701,3001,2701,3009,0001,342.98
1987-01-051,2701,2701,2701,2703,0001,311.98

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