6962 (株)大真空 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 371 | 382 | 371 | 382 | 12,000 | 477.50 |
| 1997-12-29 | 398 | 398 | 370 | 370 | 16,000 | 462.50 |
| 1997-12-26 | 410 | 410 | 400 | 400 | 12,000 | 500 |
| 1997-12-25 | 394 | 405 | 394 | 395 | 51,000 | 493.75 |
| 1997-12-24 | 406 | 406 | 380 | 380 | 27,000 | 475 |
| 1997-12-22 | 440 | 440 | 401 | 401 | 81,000 | 501.25 |
| 1997-12-19 | 445 | 445 | 440 | 441 | 43,000 | 551.25 |
| 1997-12-18 | 461 | 461 | 450 | 450 | 38,000 | 562.50 |
| 1997-12-17 | 463 | 470 | 460 | 460 | 26,000 | 575 |
| 1997-12-16 | 470 | 470 | 463 | 463 | 30,000 | 578.75 |
| 1997-12-15 | 479 | 480 | 465 | 470 | 6,000 | 587.50 |
| 1997-12-12 | 480 | 485 | 470 | 480 | 56,000 | 600 |
| 1997-12-11 | 500 | 502 | 500 | 500 | 13,000 | 625 |
| 1997-12-10 | 520 | 520 | 500 | 500 | 6,000 | 625 |
| 1997-12-09 | 510 | 520 | 510 | 519 | 18,000 | 648.75 |
| 1997-12-08 | 510 | 512 | 510 | 512 | 2,000 | 640 |
| 1997-12-05 | 530 | 530 | 519 | 529 | 13,000 | 661.25 |
| 1997-12-04 | 520 | 520 | 510 | 510 | 18,000 | 637.50 |
| 1997-12-03 | 560 | 560 | 540 | 540 | 34,000 | 675 |
| 1997-12-02 | 533 | 560 | 533 | 550 | 12,000 | 687.50 |
| 1997-12-01 | 499 | 519 | 499 | 519 | 10,000 | 648.75 |
| 1997-11-28 | 489 | 494 | 489 | 494 | 28,000 | 617.50 |
| 1997-11-27 | 470 | 483 | 470 | 470 | 79,000 | 587.50 |
| 1997-11-26 | 484 | 490 | 475 | 475 | 72,000 | 593.75 |
| 1997-11-25 | 510 | 510 | 485 | 485 | 56,000 | 606.25 |
| 1997-11-21 | 521 | 535 | 511 | 511 | 64,000 | 638.75 |
| 1997-11-20 | 530 | 535 | 520 | 520 | 40,000 | 650 |
| 1997-11-19 | 560 | 560 | 559 | 559 | 9,000 | 698.75 |
| 1997-11-18 | 548 | 565 | 540 | 565 | 43,000 | 706.25 |
| 1997-11-17 | 520 | 549 | 520 | 543 | 94,000 | 678.75 |
| 1997-11-14 | 559 | 559 | 540 | 550 | 77,000 | 687.50 |
| 1997-11-13 | 585 | 598 | 564 | 565 | 166,000 | 706.25 |
| 1997-11-12 | 638 | 638 | 600 | 601 | 34,000 | 751.25 |
| 1997-11-11 | 629 | 639 | 629 | 639 | 8,000 | 798.75 |
| 1997-11-10 | 619 | 639 | 616 | 639 | 11,000 | 798.75 |
| 1997-11-07 | 636 | 639 | 620 | 639 | 66,000 | 798.75 |
| 1997-11-06 | 637 | 645 | 635 | 639 | 22,000 | 798.75 |
| 1997-11-05 | 635 | 640 | 635 | 640 | 42,000 | 800 |
| 1997-11-04 | 636 | 636 | 635 | 635 | 10,000 | 793.75 |
| 1997-10-31 | 635 | 636 | 635 | 635 | 17,000 | 793.75 |
| 1997-10-30 | 637 | 642 | 635 | 635 | 29,000 | 793.75 |
| 1997-10-29 | 635 | 650 | 635 | 635 | 81,000 | 793.75 |
| 1997-10-28 | 648 | 648 | 625 | 630 | 53,000 | 787.50 |
| 1997-10-27 | 650 | 660 | 650 | 650 | 28,000 | 812.50 |
| 1997-10-24 | 635 | 660 | 635 | 650 | 65,000 | 812.50 |
| 1997-10-23 | 666 | 668 | 650 | 650 | 18,000 | 812.50 |
| 1997-10-22 | 647 | 670 | 645 | 665 | 48,000 | 831.25 |
| 1997-10-21 | 644 | 645 | 635 | 645 | 41,000 | 806.25 |
| 1997-10-20 | 634 | 635 | 633 | 634 | 38,000 | 792.50 |
| 1997-10-17 | 651 | 651 | 610 | 634 | 43,000 | 792.50 |
| 1997-10-16 | 654 | 658 | 640 | 656 | 96,000 | 820 |
| 1997-10-15 | 658 | 659 | 655 | 657 | 23,000 | 821.25 |
| 1997-10-14 | 660 | 660 | 640 | 659 | 61,000 | 823.75 |
| 1997-10-13 | 670 | 670 | 659 | 660 | 11,000 | 825 |
| 1997-10-09 | 710 | 710 | 690 | 690 | 15,000 | 862.50 |
| 1997-10-08 | 694 | 710 | 694 | 710 | 30,000 | 887.50 |
| 1997-10-07 | 670 | 689 | 670 | 689 | 49,000 | 861.25 |
| 1997-10-06 | 680 | 680 | 650 | 665 | 55,000 | 831.25 |
| 1997-10-03 | 700 | 700 | 680 | 680 | 38,000 | 850 |
| 1997-10-02 | 710 | 721 | 705 | 705 | 43,000 | 881.25 |
| 1997-10-01 | 710 | 710 | 700 | 710 | 38,000 | 887.50 |
| 1997-09-30 | 730 | 730 | 716 | 716 | 13,000 | 895 |
| 1997-09-29 | 730 | 730 | 716 | 716 | 34,000 | 895 |
| 1997-09-26 | 760 | 779 | 750 | 779 | 53,000 | 973.75 |
| 1997-09-25 | 772 | 772 | 760 | 760 | 75,000 | 950 |
| 1997-09-24 | 780 | 780 | 770 | 772 | 7,000 | 965 |
| 1997-09-22 | 790 | 790 | 770 | 770 | 15,000 | 962.50 |
| 1997-09-19 | 799 | 800 | 780 | 780 | 11,000 | 975 |
| 1997-09-18 | 810 | 810 | 780 | 800 | 24,000 | 1,000 |
| 1997-09-17 | 830 | 830 | 810 | 820 | 25,000 | 1,025 |
| 1997-09-16 | 830 | 830 | 830 | 830 | 18,000 | 1,037.50 |
| 1997-09-12 | 861 | 861 | 850 | 850 | 23,000 | 1,062.50 |
| 1997-09-11 | 870 | 880 | 870 | 880 | 6,000 | 1,100 |
| 1997-09-10 | 890 | 891 | 885 | 885 | 39,000 | 1,106.25 |
| 1997-09-09 | 895 | 900 | 895 | 900 | 36,000 | 1,125 |
| 1997-09-08 | 890 | 905 | 890 | 905 | 26,000 | 1,131.25 |
| 1997-09-05 | 885 | 895 | 885 | 895 | 26,000 | 1,118.75 |
| 1997-09-04 | 890 | 890 | 880 | 885 | 45,000 | 1,106.25 |
| 1997-09-03 | 881 | 900 | 881 | 900 | 9,000 | 1,125 |
| 1997-09-02 | 860 | 875 | 860 | 873 | 47,000 | 1,091.25 |
| 1997-09-01 | 881 | 881 | 874 | 875 | 19,000 | 1,093.75 |
| 1997-08-29 | 895 | 895 | 885 | 885 | 28,000 | 1,106.25 |
| 1997-08-28 | 900 | 921 | 898 | 915 | 27,000 | 1,143.75 |
| 1997-08-27 | 909 | 910 | 900 | 900 | 57,000 | 1,125 |
| 1997-08-26 | 919 | 921 | 915 | 916 | 16,000 | 1,145 |
| 1997-08-25 | 943 | 943 | 919 | 931 | 25,000 | 1,163.75 |
| 1997-08-22 | 936 | 940 | 925 | 935 | 49,000 | 1,168.75 |
| 1997-08-21 | 950 | 950 | 931 | 934 | 23,000 | 1,167.50 |
| 1997-08-20 | 930 | 934 | 930 | 934 | 44,000 | 1,167.50 |
| 1997-08-19 | 926 | 936 | 926 | 936 | 45,000 | 1,170 |
| 1997-08-18 | 917 | 920 | 917 | 920 | 7,000 | 1,150 |
| 1997-08-15 | 939 | 951 | 929 | 929 | 39,000 | 1,161.25 |
| 1997-08-14 | 915 | 968 | 915 | 917 | 225,000 | 1,146.25 |
| 1997-08-13 | 919 | 920 | 892 | 917 | 114,000 | 1,146.25 |
| 1997-08-12 | 920 | 929 | 915 | 925 | 18,000 | 1,156.25 |
| 1997-08-11 | 925 | 925 | 920 | 920 | 15,000 | 1,150 |
| 1997-08-08 | 921 | 955 | 920 | 955 | 61,000 | 1,193.75 |
| 1997-08-07 | 990 | 990 | 950 | 950 | 26,000 | 1,187.50 |
| 1997-08-06 | 945 | 980 | 940 | 975 | 69,000 | 1,218.75 |
| 1997-08-05 | 972 | 976 | 950 | 965 | 126,000 | 1,206.25 |
| 1997-08-04 | 1,000 | 1,000 | 965 | 970 | 101,000 | 1,212.50 |
| 1997-08-01 | 1,020 | 1,030 | 992 | 1,000 | 412,000 | 1,250 |
| 1997-07-31 | 1,000 | 1,030 | 985 | 1,000 | 458,000 | 1,250 |
| 1997-07-30 | 980 | 1,020 | 965 | 1,000 | 711,000 | 1,250 |
| 1997-07-29 | 910 | 991 | 910 | 980 | 592,000 | 1,225 |
| 1997-07-28 | 930 | 940 | 925 | 925 | 67,000 | 1,156.25 |
| 1997-07-25 | 909 | 936 | 906 | 936 | 139,000 | 1,170 |
| 1997-07-24 | 921 | 921 | 900 | 909 | 113,000 | 1,136.25 |
| 1997-07-23 | 932 | 940 | 922 | 922 | 64,000 | 1,152.50 |
| 1997-07-22 | 935 | 940 | 925 | 933 | 114,000 | 1,166.25 |
| 1997-07-18 | 930 | 949 | 920 | 935 | 189,000 | 1,168.75 |
| 1997-07-17 | 930 | 950 | 920 | 920 | 324,000 | 1,150 |
| 1997-07-16 | 897 | 915 | 897 | 915 | 116,000 | 1,143.75 |
| 1997-07-15 | 888 | 899 | 876 | 895 | 28,000 | 1,118.75 |
| 1997-07-14 | 876 | 890 | 876 | 890 | 12,000 | 1,112.50 |
| 1997-07-11 | 876 | 882 | 876 | 876 | 14,000 | 1,095 |
| 1997-07-10 | 875 | 884 | 875 | 884 | 26,000 | 1,105 |
| 1997-07-09 | 875 | 875 | 875 | 875 | 1,000 | 1,093.75 |
| 1997-07-08 | 865 | 875 | 865 | 875 | 22,000 | 1,093.75 |
| 1997-07-07 | 871 | 875 | 865 | 875 | 5,000 | 1,093.75 |
| 1997-07-04 | 870 | 871 | 870 | 871 | 6,000 | 1,088.75 |
| 1997-07-03 | 882 | 887 | 882 | 887 | 16,000 | 1,108.75 |
| 1997-07-02 | 899 | 899 | 891 | 892 | 6,000 | 1,115 |
| 1997-07-01 | 891 | 899 | 891 | 899 | 4,000 | 1,123.75 |
| 1997-06-30 | 881 | 900 | 870 | 900 | 21,000 | 1,125 |
| 1997-06-27 | 889 | 900 | 889 | 900 | 22,000 | 1,125 |
| 1997-06-26 | 881 | 898 | 880 | 898 | 16,000 | 1,122.50 |
| 1997-06-25 | 870 | 881 | 866 | 880 | 97,000 | 1,100 |
| 1997-06-24 | 880 | 880 | 860 | 865 | 48,000 | 1,081.25 |
| 1997-06-23 | 889 | 889 | 883 | 883 | 67,000 | 1,103.75 |
| 1997-06-20 | 893 | 900 | 889 | 895 | 34,000 | 1,118.75 |
| 1997-06-19 | 896 | 897 | 890 | 890 | 35,000 | 1,112.50 |
| 1997-06-18 | 901 | 905 | 898 | 898 | 26,000 | 1,122.50 |
| 1997-06-17 | 916 | 916 | 905 | 905 | 56,000 | 1,131.25 |
| 1997-06-16 | 920 | 925 | 920 | 923 | 74,000 | 1,153.75 |
| 1997-06-13 | 920 | 928 | 920 | 925 | 46,000 | 1,156.25 |
| 1997-06-12 | 914 | 918 | 914 | 918 | 17,000 | 1,147.50 |
| 1997-06-11 | 919 | 920 | 910 | 919 | 66,000 | 1,148.75 |
| 1997-06-10 | 902 | 920 | 898 | 920 | 74,000 | 1,150 |
| 1997-06-09 | 905 | 906 | 899 | 901 | 28,000 | 1,126.25 |
| 1997-06-06 | 913 | 913 | 905 | 906 | 15,000 | 1,132.50 |
| 1997-06-05 | 911 | 919 | 908 | 913 | 66,000 | 1,141.25 |
| 1997-06-04 | 915 | 935 | 910 | 923 | 53,000 | 1,153.75 |
| 1997-06-03 | 906 | 916 | 906 | 915 | 48,000 | 1,143.75 |
| 1997-06-02 | 908 | 908 | 900 | 900 | 34,000 | 1,125 |
| 1997-05-30 | 905 | 908 | 905 | 908 | 18,000 | 1,135 |
| 1997-05-29 | 909 | 909 | 903 | 906 | 45,000 | 1,132.50 |
| 1997-05-28 | 916 | 918 | 901 | 901 | 20,000 | 1,126.25 |
| 1997-05-27 | 920 | 920 | 916 | 916 | 24,000 | 1,145 |
| 1997-05-26 | 940 | 940 | 923 | 923 | 102,000 | 1,153.75 |
| 1997-05-23 | 920 | 943 | 913 | 943 | 23,000 | 1,178.75 |
| 1997-05-22 | 912 | 921 | 912 | 920 | 35,000 | 1,150 |
| 1997-05-21 | 920 | 921 | 918 | 918 | 43,000 | 1,147.50 |
| 1997-05-20 | 932 | 940 | 925 | 925 | 76,000 | 1,156.25 |
| 1997-05-19 | 932 | 940 | 930 | 940 | 27,000 | 1,175 |
| 1997-05-16 | 921 | 930 | 921 | 930 | 22,000 | 1,162.50 |
| 1997-05-15 | 920 | 923 | 920 | 920 | 18,000 | 1,150 |
| 1997-05-14 | 923 | 930 | 923 | 923 | 26,000 | 1,153.75 |
| 1997-05-13 | 948 | 948 | 930 | 930 | 77,000 | 1,162.50 |
| 1997-05-12 | 936 | 940 | 915 | 928 | 63,000 | 1,160 |
| 1997-05-09 | 935 | 960 | 935 | 944 | 99,000 | 1,180 |
| 1997-05-08 | 908 | 935 | 908 | 935 | 118,000 | 1,168.75 |
| 1997-05-07 | 905 | 923 | 903 | 915 | 175,000 | 1,143.75 |
| 1997-05-06 | 902 | 915 | 890 | 905 | 169,000 | 1,131.25 |
| 1997-05-02 | 880 | 880 | 870 | 872 | 76,000 | 1,090 |
| 1997-05-01 | 861 | 890 | 861 | 878 | 80,000 | 1,097.50 |
| 1997-04-30 | 840 | 870 | 840 | 846 | 34,000 | 1,057.50 |
| 1997-04-28 | 820 | 845 | 820 | 830 | 97,000 | 1,037.50 |
| 1997-04-25 | 860 | 860 | 840 | 850 | 119,000 | 1,062.50 |
| 1997-04-24 | 866 | 866 | 861 | 862 | 85,000 | 1,077.50 |
| 1997-04-23 | 864 | 870 | 863 | 863 | 33,000 | 1,078.75 |
| 1997-04-22 | 875 | 883 | 860 | 860 | 43,000 | 1,075 |
| 1997-04-21 | 864 | 875 | 864 | 875 | 45,000 | 1,093.75 |
| 1997-04-18 | 847 | 864 | 842 | 864 | 110,000 | 1,080 |
| 1997-04-17 | 809 | 830 | 801 | 830 | 140,000 | 1,037.50 |
| 1997-04-16 | 811 | 815 | 801 | 809 | 60,000 | 1,011.25 |
| 1997-04-15 | 814 | 820 | 810 | 811 | 34,000 | 1,013.75 |
| 1997-04-14 | 810 | 815 | 810 | 815 | 3,000 | 1,018.75 |
| 1997-04-11 | 813 | 814 | 802 | 814 | 52,000 | 1,017.50 |
| 1997-04-10 | 813 | 820 | 813 | 813 | 29,000 | 1,016.25 |
| 1997-04-09 | 840 | 840 | 816 | 816 | 99,000 | 1,020 |
| 1997-04-08 | 852 | 857 | 839 | 840 | 35,000 | 1,050 |
| 1997-04-07 | 859 | 860 | 852 | 860 | 15,000 | 1,075 |
| 1997-04-04 | 856 | 856 | 852 | 852 | 34,000 | 1,065 |
| 1997-04-03 | 860 | 866 | 855 | 856 | 25,000 | 1,070 |
| 1997-04-02 | 875 | 875 | 852 | 859 | 37,000 | 1,073.75 |
| 1997-04-01 | 873 | 880 | 873 | 875 | 22,000 | 1,093.75 |
| 1997-03-31 | 883 | 894 | 883 | 893 | 12,000 | 1,116.25 |
| 1997-03-28 | 892 | 895 | 890 | 890 | 11,000 | 1,112.50 |
| 1997-03-27 | 900 | 907 | 900 | 900 | 19,000 | 1,125 |
| 1997-03-26 | 911 | 911 | 900 | 900 | 6,000 | 1,125 |
| 1997-03-25 | 911 | 918 | 911 | 911 | 31,000 | 1,138.75 |
| 1997-03-24 | 911 | 915 | 911 | 911 | 61,000 | 1,138.75 |
| 1997-03-21 | 914 | 915 | 910 | 910 | 30,000 | 1,137.50 |
| 1997-03-19 | 911 | 915 | 911 | 914 | 91,000 | 1,142.50 |
| 1997-03-18 | 915 | 915 | 910 | 914 | 112,000 | 1,142.50 |
| 1997-03-17 | 910 | 915 | 910 | 915 | 9,000 | 1,143.75 |
| 1997-03-14 | 920 | 920 | 910 | 915 | 40,000 | 1,143.75 |
| 1997-03-13 | 930 | 930 | 920 | 920 | 33,000 | 1,150 |
| 1997-03-12 | 935 | 935 | 924 | 930 | 94,000 | 1,162.50 |
| 1997-03-11 | 934 | 940 | 934 | 935 | 40,000 | 1,168.75 |
| 1997-03-10 | 932 | 937 | 930 | 937 | 43,000 | 1,171.25 |
| 1997-03-07 | 930 | 939 | 927 | 935 | 85,000 | 1,168.75 |
| 1997-03-06 | 932 | 933 | 930 | 932 | 66,000 | 1,165 |
| 1997-03-05 | 930 | 950 | 930 | 936 | 72,000 | 1,170 |
| 1997-03-04 | 921 | 933 | 919 | 930 | 60,000 | 1,162.50 |
| 1997-03-03 | 911 | 915 | 911 | 913 | 45,000 | 1,141.25 |
| 1997-02-28 | 918 | 920 | 916 | 918 | 104,000 | 1,147.50 |
| 1997-02-27 | 912 | 918 | 912 | 918 | 30,000 | 1,147.50 |
| 1997-02-26 | 913 | 920 | 912 | 915 | 41,000 | 1,143.75 |
| 1997-02-25 | 935 | 935 | 912 | 912 | 79,000 | 1,140 |
| 1997-02-24 | 935 | 935 | 925 | 925 | 24,000 | 1,156.25 |
| 1997-02-21 | 962 | 962 | 935 | 947 | 24,000 | 1,183.75 |
| 1997-02-20 | 955 | 974 | 950 | 963 | 75,000 | 1,203.75 |
| 1997-02-19 | 960 | 962 | 954 | 955 | 65,000 | 1,193.75 |
| 1997-02-18 | 950 | 960 | 945 | 955 | 60,000 | 1,193.75 |
| 1997-02-17 | 935 | 950 | 935 | 950 | 38,000 | 1,187.50 |
| 1997-02-14 | 935 | 940 | 933 | 935 | 67,000 | 1,168.75 |
| 1997-02-13 | 947 | 950 | 935 | 935 | 77,000 | 1,168.75 |
| 1997-02-12 | 935 | 950 | 935 | 940 | 51,000 | 1,175 |
| 1997-02-10 | 933 | 935 | 925 | 935 | 50,000 | 1,168.75 |
| 1997-02-07 | 938 | 939 | 935 | 935 | 81,000 | 1,168.75 |
| 1997-02-06 | 941 | 943 | 939 | 940 | 28,000 | 1,175 |
| 1997-02-05 | 945 | 945 | 940 | 941 | 41,000 | 1,176.25 |
| 1997-02-04 | 940 | 974 | 940 | 960 | 43,000 | 1,200 |
| 1997-02-03 | 940 | 940 | 931 | 940 | 22,000 | 1,175 |
| 1997-01-31 | 920 | 936 | 920 | 930 | 118,000 | 1,162.50 |
| 1997-01-30 | 938 | 940 | 930 | 940 | 52,000 | 1,175 |
| 1997-01-29 | 922 | 940 | 919 | 937 | 69,000 | 1,171.25 |
| 1997-01-28 | 950 | 950 | 930 | 930 | 43,000 | 1,162.50 |
| 1997-01-27 | 950 | 969 | 946 | 960 | 56,000 | 1,200 |
| 1997-01-24 | 881 | 930 | 880 | 930 | 89,000 | 1,162.50 |
| 1997-01-23 | 870 | 885 | 870 | 875 | 120,000 | 1,093.75 |
| 1997-01-22 | 870 | 875 | 868 | 868 | 133,000 | 1,085 |
| 1997-01-21 | 868 | 870 | 868 | 870 | 41,000 | 1,087.50 |
| 1997-01-20 | 868 | 870 | 868 | 868 | 20,000 | 1,085 |
| 1997-01-17 | 870 | 880 | 865 | 870 | 102,000 | 1,087.50 |
| 1997-01-16 | 865 | 870 | 865 | 870 | 42,000 | 1,087.50 |
| 1997-01-14 | 850 | 864 | 850 | 864 | 30,000 | 1,080 |
| 1997-01-13 | 846 | 865 | 846 | 860 | 59,000 | 1,075 |
| 1997-01-10 | 870 | 870 | 846 | 860 | 80,000 | 1,075 |
| 1997-01-09 | 883 | 884 | 879 | 879 | 50,000 | 1,098.75 |
| 1997-01-08 | 900 | 900 | 890 | 891 | 28,000 | 1,113.75 |
| 1997-01-07 | 905 | 905 | 900 | 900 | 27,000 | 1,125 |
| 1997-01-06 | 900 | 900 | 900 | 900 | 7,000 | 1,125 |
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
