6962 (株)大真空 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 871 | 880 | 860 | 880 | 13,000 | 1,100 |
| 1992-12-29 | 855 | 870 | 855 | 866 | 13,000 | 1,082.50 |
| 1992-12-28 | 882 | 882 | 880 | 880 | 26,000 | 1,100 |
| 1992-12-25 | 880 | 885 | 865 | 870 | 41,000 | 1,087.50 |
| 1992-12-24 | 836 | 860 | 836 | 860 | 26,000 | 1,075 |
| 1992-12-22 | 826 | 826 | 820 | 826 | 20,000 | 1,032.50 |
| 1992-12-21 | 835 | 835 | 825 | 825 | 7,000 | 1,031.25 |
| 1992-12-18 | 823 | 834 | 820 | 820 | 16,000 | 1,025 |
| 1992-12-17 | 816 | 822 | 816 | 822 | 8,000 | 1,027.50 |
| 1992-12-16 | 825 | 825 | 825 | 825 | 7,000 | 1,031.25 |
| 1992-12-15 | 840 | 840 | 835 | 835 | 10,000 | 1,043.75 |
| 1992-12-14 | 884 | 884 | 850 | 850 | 52,000 | 1,062.50 |
| 1992-12-11 | 857 | 884 | 845 | 884 | 124,000 | 1,105 |
| 1992-12-10 | 840 | 860 | 831 | 860 | 144,000 | 1,075 |
| 1992-12-09 | 800 | 835 | 795 | 835 | 70,000 | 1,043.75 |
| 1992-12-08 | 790 | 790 | 790 | 790 | 12,000 | 987.50 |
| 1992-12-07 | 780 | 790 | 780 | 790 | 10,000 | 987.50 |
| 1992-12-04 | 790 | 791 | 790 | 790 | 16,000 | 987.50 |
| 1992-12-03 | 800 | 800 | 795 | 795 | 6,000 | 993.75 |
| 1992-12-02 | 775 | 790 | 775 | 790 | 8,000 | 987.50 |
| 1992-12-01 | 795 | 800 | 790 | 790 | 20,000 | 987.50 |
| 1992-11-30 | 776 | 800 | 776 | 800 | 7,000 | 1,000 |
| 1992-11-27 | 775 | 776 | 770 | 770 | 14,000 | 962.50 |
| 1992-11-26 | 735 | 770 | 735 | 770 | 23,000 | 962.50 |
| 1992-11-25 | 746 | 756 | 741 | 741 | 9,000 | 926.25 |
| 1992-11-24 | 741 | 741 | 741 | 741 | 3,000 | 926.25 |
| 1992-11-20 | 729 | 759 | 729 | 759 | 12,000 | 948.75 |
| 1992-11-19 | 770 | 770 | 739 | 739 | 3,000 | 923.75 |
| 1992-11-18 | 722 | 770 | 722 | 770 | 10,000 | 962.50 |
| 1992-11-17 | 730 | 730 | 730 | 730 | 7,000 | 912.50 |
| 1992-11-16 | 757 | 757 | 730 | 730 | 6,000 | 912.50 |
| 1992-11-13 | 754 | 760 | 750 | 757 | 11,000 | 946.25 |
| 1992-11-12 | 751 | 755 | 750 | 752 | 9,000 | 940 |
| 1992-11-11 | 751 | 755 | 751 | 752 | 24,000 | 940 |
| 1992-11-10 | 749 | 770 | 749 | 750 | 30,000 | 937.50 |
| 1992-11-09 | 803 | 803 | 749 | 750 | 29,000 | 937.50 |
| 1992-11-06 | 850 | 850 | 802 | 802 | 67,000 | 1,002.50 |
| 1992-11-05 | 855 | 855 | 855 | 855 | 109,000 | 1,068.75 |
| 1992-11-04 | 757 | 757 | 754 | 755 | 25,000 | 943.75 |
| 1992-11-02 | 730 | 761 | 730 | 761 | 17,000 | 951.25 |
| 1992-10-30 | 730 | 745 | 730 | 745 | 15,000 | 931.25 |
| 1992-10-29 | 745 | 745 | 744 | 745 | 16,000 | 931.25 |
| 1992-10-28 | 730 | 736 | 730 | 735 | 46,000 | 918.75 |
| 1992-10-27 | 720 | 735 | 720 | 735 | 6,000 | 918.75 |
| 1992-10-26 | 720 | 720 | 715 | 715 | 8,000 | 893.75 |
| 1992-10-23 | 685 | 700 | 685 | 700 | 10,000 | 875 |
| 1992-10-20 | 685 | 685 | 685 | 685 | 1,000 | 856.25 |
| 1992-10-19 | 700 | 700 | 690 | 690 | 4,000 | 862.50 |
| 1992-10-16 | 700 | 700 | 695 | 700 | 9,000 | 875 |
| 1992-10-15 | 705 | 705 | 705 | 705 | 3,000 | 881.25 |
| 1992-10-14 | 705 | 705 | 705 | 705 | 1,000 | 881.25 |
| 1992-10-13 | 683 | 700 | 683 | 700 | 2,000 | 875 |
| 1992-10-12 | 680 | 681 | 680 | 681 | 2,000 | 851.25 |
| 1992-10-09 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1992-10-08 | 680 | 680 | 680 | 680 | 2,000 | 850 |
| 1992-10-07 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1992-10-06 | 691 | 700 | 691 | 700 | 2,000 | 875 |
| 1992-10-01 | 705 | 705 | 705 | 705 | 3,000 | 881.25 |
| 1992-09-29 | 720 | 720 | 720 | 720 | 16,000 | 900 |
| 1992-09-28 | 721 | 721 | 719 | 720 | 8,000 | 900 |
| 1992-09-25 | 730 | 730 | 720 | 720 | 7,000 | 900 |
| 1992-09-24 | 720 | 720 | 710 | 720 | 8,000 | 900 |
| 1992-09-22 | 719 | 719 | 700 | 700 | 4,000 | 875 |
| 1992-09-21 | 720 | 720 | 720 | 720 | 4,000 | 900 |
| 1992-09-18 | 730 | 730 | 720 | 730 | 8,000 | 912.50 |
| 1992-09-17 | 720 | 721 | 720 | 721 | 2,000 | 901.25 |
| 1992-09-16 | 735 | 735 | 735 | 735 | 2,000 | 918.75 |
| 1992-09-14 | 730 | 730 | 730 | 730 | 1,000 | 912.50 |
| 1992-09-11 | 737 | 737 | 730 | 730 | 10,000 | 912.50 |
| 1992-09-10 | 721 | 732 | 721 | 732 | 5,000 | 915 |
| 1992-09-09 | 700 | 700 | 700 | 700 | 4,000 | 875 |
| 1992-09-08 | 720 | 720 | 710 | 710 | 7,000 | 887.50 |
| 1992-09-07 | 720 | 730 | 720 | 728 | 19,000 | 910 |
| 1992-09-04 | 692 | 720 | 692 | 719 | 90,000 | 898.75 |
| 1992-09-03 | 715 | 715 | 670 | 680 | 183,000 | 850 |
| 1992-09-02 | 720 | 720 | 710 | 710 | 6,000 | 887.50 |
| 1992-09-01 | 730 | 740 | 720 | 720 | 6,000 | 900 |
| 1992-08-31 | 720 | 740 | 720 | 730 | 17,000 | 912.50 |
| 1992-08-28 | 710 | 720 | 710 | 715 | 28,000 | 893.75 |
| 1992-08-27 | 701 | 731 | 701 | 731 | 9,000 | 913.75 |
| 1992-08-26 | 695 | 695 | 690 | 690 | 4,000 | 862.50 |
| 1992-08-25 | 719 | 720 | 695 | 700 | 12,000 | 875 |
| 1992-08-24 | 716 | 720 | 716 | 720 | 6,000 | 900 |
| 1992-08-21 | 670 | 696 | 670 | 696 | 9,000 | 870 |
| 1992-08-20 | 630 | 650 | 630 | 650 | 16,000 | 812.50 |
| 1992-08-19 | 625 | 630 | 625 | 630 | 6,000 | 787.50 |
| 1992-08-18 | 630 | 630 | 630 | 630 | 7,000 | 787.50 |
| 1992-08-17 | 630 | 650 | 630 | 650 | 5,000 | 812.50 |
| 1992-08-14 | 610 | 610 | 610 | 610 | 3,000 | 762.50 |
| 1992-08-13 | 620 | 620 | 610 | 610 | 2,000 | 762.50 |
| 1992-08-12 | 630 | 630 | 610 | 610 | 5,000 | 762.50 |
| 1992-08-11 | 630 | 631 | 630 | 630 | 5,000 | 787.50 |
| 1992-08-10 | 650 | 650 | 640 | 640 | 7,000 | 800 |
| 1992-08-07 | 660 | 660 | 660 | 660 | 16,000 | 825 |
| 1992-08-06 | 690 | 690 | 680 | 680 | 7,000 | 850 |
| 1992-08-05 | 690 | 690 | 690 | 690 | 2,000 | 862.50 |
| 1992-08-04 | 695 | 695 | 695 | 695 | 4,000 | 868.75 |
| 1992-08-03 | 702 | 702 | 700 | 702 | 28,000 | 877.50 |
| 1992-07-31 | 700 | 700 | 700 | 700 | 4,000 | 875 |
| 1992-07-30 | 695 | 700 | 695 | 700 | 8,000 | 875 |
| 1992-07-29 | 721 | 721 | 700 | 700 | 12,000 | 875 |
| 1992-07-28 | 710 | 710 | 700 | 700 | 27,000 | 875 |
| 1992-07-27 | 760 | 760 | 760 | 760 | 39,000 | 950 |
| 1992-07-24 | 779 | 779 | 750 | 750 | 6,000 | 937.50 |
| 1992-07-23 | 759 | 759 | 759 | 759 | 1,000 | 948.75 |
| 1992-07-22 | 770 | 770 | 769 | 769 | 3,000 | 961.25 |
| 1992-07-21 | 769 | 769 | 769 | 769 | 5,000 | 961.25 |
| 1992-07-20 | 788 | 800 | 788 | 788 | 15,000 | 985 |
| 1992-07-17 | 820 | 820 | 800 | 800 | 5,000 | 1,000 |
| 1992-07-16 | 825 | 825 | 825 | 825 | 2,000 | 1,031.25 |
| 1992-07-15 | 820 | 825 | 820 | 825 | 3,000 | 1,031.25 |
| 1992-07-14 | 820 | 820 | 820 | 820 | 7,000 | 1,025 |
| 1992-07-13 | 820 | 825 | 820 | 820 | 7,000 | 1,025 |
| 1992-07-10 | 820 | 820 | 820 | 820 | 1,000 | 1,025 |
| 1992-07-09 | 820 | 820 | 820 | 820 | 1,000 | 1,025 |
| 1992-07-08 | 810 | 810 | 810 | 810 | 2,000 | 1,012.50 |
| 1992-07-06 | 843 | 843 | 843 | 843 | 1,000 | 1,053.75 |
| 1992-07-03 | 828 | 850 | 828 | 843 | 8,000 | 1,053.75 |
| 1992-07-02 | 801 | 801 | 797 | 797 | 7,000 | 996.25 |
| 1992-07-01 | 775 | 786 | 775 | 786 | 4,000 | 982.50 |
| 1992-06-30 | 768 | 785 | 768 | 770 | 7,000 | 962.50 |
| 1992-06-29 | 775 | 775 | 760 | 767 | 15,000 | 958.75 |
| 1992-06-26 | 785 | 800 | 785 | 785 | 15,000 | 981.25 |
| 1992-06-25 | 765 | 765 | 757 | 765 | 18,000 | 956.25 |
| 1992-06-24 | 765 | 765 | 752 | 752 | 25,000 | 940 |
| 1992-06-23 | 752 | 752 | 750 | 750 | 4,000 | 937.50 |
| 1992-06-22 | 765 | 765 | 752 | 752 | 4,000 | 940 |
| 1992-06-19 | 760 | 765 | 760 | 765 | 9,000 | 956.25 |
| 1992-06-18 | 779 | 779 | 770 | 770 | 4,000 | 962.50 |
| 1992-06-17 | 785 | 786 | 778 | 780 | 19,000 | 975 |
| 1992-06-15 | 784 | 784 | 784 | 784 | 5,000 | 980 |
| 1992-06-12 | 795 | 795 | 794 | 794 | 9,000 | 992.50 |
| 1992-06-11 | 795 | 795 | 795 | 795 | 15,000 | 993.75 |
| 1992-06-10 | 795 | 800 | 795 | 800 | 3,000 | 1,000 |
| 1992-06-09 | 781 | 781 | 780 | 780 | 2,000 | 975 |
| 1992-06-08 | 785 | 785 | 782 | 782 | 7,000 | 977.50 |
| 1992-06-05 | 799 | 799 | 792 | 792 | 46,000 | 990 |
| 1992-06-04 | 800 | 802 | 800 | 802 | 9,000 | 1,002.50 |
| 1992-06-03 | 795 | 801 | 790 | 800 | 9,000 | 1,000 |
| 1992-06-02 | 817 | 817 | 800 | 800 | 20,000 | 1,000 |
| 1992-06-01 | 829 | 830 | 812 | 812 | 35,000 | 1,015 |
| 1992-05-29 | 828 | 830 | 824 | 824 | 53,000 | 1,030 |
| 1992-05-28 | 839 | 842 | 828 | 828 | 48,000 | 1,035 |
| 1992-05-27 | 859 | 860 | 842 | 842 | 16,000 | 1,052.50 |
| 1992-05-26 | 900 | 900 | 880 | 880 | 2,000 | 1,100 |
| 1992-05-25 | 900 | 900 | 900 | 900 | 6,000 | 1,125 |
| 1992-05-22 | 865 | 865 | 860 | 860 | 13,000 | 1,075 |
| 1992-05-21 | 861 | 871 | 856 | 871 | 9,000 | 1,088.75 |
| 1992-05-20 | 871 | 871 | 871 | 871 | 1,000 | 1,088.75 |
| 1992-05-19 | 880 | 880 | 870 | 871 | 7,000 | 1,088.75 |
| 1992-05-18 | 875 | 880 | 875 | 880 | 12,000 | 1,100 |
| 1992-05-15 | 890 | 891 | 880 | 880 | 12,000 | 1,100 |
| 1992-05-14 | 905 | 906 | 905 | 905 | 19,000 | 1,131.25 |
| 1992-05-13 | 900 | 911 | 900 | 910 | 33,000 | 1,137.50 |
| 1992-05-12 | 910 | 920 | 900 | 900 | 31,000 | 1,125 |
| 1992-05-11 | 924 | 925 | 920 | 920 | 17,000 | 1,150 |
| 1992-05-08 | 910 | 925 | 910 | 925 | 59,000 | 1,156.25 |
| 1992-05-07 | 890 | 920 | 890 | 912 | 25,000 | 1,140 |
| 1992-05-06 | 876 | 895 | 876 | 890 | 27,000 | 1,112.50 |
| 1992-05-01 | 869 | 889 | 869 | 881 | 23,000 | 1,101.25 |
| 1992-04-30 | 875 | 890 | 875 | 878 | 66,000 | 1,097.50 |
| 1992-04-28 | 844 | 890 | 844 | 890 | 81,000 | 1,112.50 |
| 1992-04-27 | 795 | 840 | 795 | 839 | 31,000 | 1,048.75 |
| 1992-04-24 | 800 | 809 | 785 | 807 | 22,000 | 1,008.75 |
| 1992-04-23 | 765 | 789 | 765 | 789 | 8,000 | 986.25 |
| 1992-04-22 | 750 | 755 | 745 | 750 | 28,000 | 937.50 |
| 1992-04-21 | 764 | 769 | 751 | 751 | 18,000 | 938.75 |
| 1992-04-20 | 794 | 794 | 789 | 789 | 3,000 | 986.25 |
| 1992-04-17 | 800 | 810 | 785 | 800 | 49,000 | 1,000 |
| 1992-04-16 | 785 | 800 | 785 | 795 | 74,000 | 993.75 |
| 1992-04-15 | 700 | 725 | 700 | 725 | 72,000 | 906.25 |
| 1992-04-14 | 700 | 700 | 690 | 690 | 16,000 | 862.50 |
| 1992-04-13 | 710 | 710 | 700 | 700 | 107,000 | 875 |
| 1992-04-10 | 665 | 710 | 660 | 705 | 240,000 | 881.25 |
| 1992-04-09 | 666 | 686 | 660 | 660 | 114,000 | 825 |
| 1992-04-08 | 700 | 700 | 665 | 666 | 25,000 | 832.50 |
| 1992-04-07 | 735 | 735 | 710 | 710 | 39,000 | 887.50 |
| 1992-04-06 | 720 | 730 | 720 | 730 | 6,000 | 912.50 |
| 1992-04-03 | 731 | 731 | 708 | 715 | 40,000 | 893.75 |
| 1992-04-02 | 765 | 765 | 720 | 730 | 27,000 | 912.50 |
| 1992-04-01 | 801 | 801 | 750 | 765 | 30,000 | 956.25 |
| 1992-03-31 | 825 | 827 | 802 | 802 | 35,000 | 1,002.50 |
| 1992-03-30 | 851 | 851 | 830 | 830 | 9,000 | 1,037.50 |
| 1992-03-27 | 880 | 880 | 870 | 870 | 15,000 | 1,087.50 |
| 1992-03-26 | 886 | 886 | 880 | 880 | 14,000 | 1,100 |
| 1992-03-25 | 889 | 894 | 885 | 885 | 21,000 | 1,106.25 |
| 1992-03-24 | 914 | 914 | 880 | 880 | 11,000 | 1,100 |
| 1992-03-23 | 917 | 921 | 915 | 915 | 12,000 | 1,143.75 |
| 1992-03-19 | 940 | 940 | 915 | 916 | 13,000 | 1,145 |
| 1992-03-18 | 942 | 945 | 940 | 940 | 10,000 | 1,175 |
| 1992-03-17 | 950 | 950 | 950 | 950 | 1,000 | 1,187.50 |
| 1992-03-13 | 981 | 981 | 980 | 980 | 17,000 | 1,225 |
| 1992-03-12 | 986 | 986 | 981 | 981 | 7,000 | 1,226.25 |
| 1992-03-11 | 986 | 986 | 986 | 986 | 5,000 | 1,232.50 |
| 1992-03-10 | 985 | 986 | 985 | 986 | 7,000 | 1,232.50 |
| 1992-03-09 | 986 | 986 | 986 | 986 | 4,000 | 1,232.50 |
| 1992-03-06 | 990 | 1,000 | 990 | 990 | 12,000 | 1,237.50 |
| 1992-03-05 | 991 | 993 | 990 | 990 | 8,000 | 1,237.50 |
| 1992-03-04 | 1,000 | 1,000 | 990 | 990 | 9,000 | 1,237.50 |
| 1992-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,250 |
| 1992-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,250 |
| 1992-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,250 |
| 1992-02-27 | 990 | 1,000 | 990 | 1,000 | 5,000 | 1,250 |
| 1992-02-26 | 990 | 1,000 | 990 | 1,000 | 4,000 | 1,250 |
| 1992-02-25 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,262.50 |
| 1992-02-24 | 1,000 | 1,000 | 995 | 995 | 3,000 | 1,243.75 |
| 1992-02-21 | 1,000 | 1,000 | 990 | 990 | 6,000 | 1,237.50 |
| 1992-02-20 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
| 1992-02-19 | 981 | 990 | 980 | 980 | 19,000 | 1,225 |
| 1992-02-18 | 990 | 990 | 990 | 990 | 2,000 | 1,237.50 |
| 1992-02-17 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
| 1992-02-14 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,250 |
| 1992-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,250 |
| 1992-02-12 | 1,060 | 1,060 | 1,020 | 1,020 | 4,000 | 1,275 |
| 1992-02-07 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 1,350 |
| 1992-02-06 | 1,040 | 1,100 | 1,040 | 1,060 | 31,000 | 1,325 |
| 1992-02-04 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 1,275 |
| 1992-02-03 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 | 1,312.50 |
| 1992-01-31 | 986 | 1,020 | 986 | 1,020 | 6,000 | 1,275 |
| 1992-01-29 | 1,000 | 1,000 | 980 | 980 | 5,000 | 1,225 |
| 1992-01-28 | 1,000 | 1,000 | 980 | 980 | 7,000 | 1,225 |
| 1992-01-27 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,250 |
| 1992-01-24 | 1,000 | 1,000 | 980 | 980 | 8,000 | 1,225 |
| 1992-01-23 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,250 |
| 1992-01-22 | 980 | 985 | 980 | 980 | 11,000 | 1,225 |
| 1992-01-21 | 980 | 980 | 980 | 980 | 6,000 | 1,225 |
| 1992-01-20 | 980 | 980 | 980 | 980 | 4,000 | 1,225 |
| 1992-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,250 |
| 1992-01-16 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,250 |
| 1992-01-14 | 1,000 | 1,030 | 1,000 | 1,000 | 8,000 | 1,250 |
| 1992-01-13 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,250 |
| 1992-01-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,262.50 |
| 1992-01-09 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,262.50 |
| 1992-01-08 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,250 |
| 1992-01-07 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 1,275 |
| 1992-01-06 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 1,312.50 |
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
