6962 (株)大真空 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 387 | 387 | 387 | 387 | 6,000 | 483.75 |
| 1998-12-29 | 387 | 387 | 386 | 387 | 4,000 | 483.75 |
| 1998-12-28 | 399 | 399 | 386 | 387 | 16,000 | 483.75 |
| 1998-12-25 | 400 | 400 | 399 | 399 | 34,000 | 498.75 |
| 1998-12-24 | 386 | 386 | 386 | 386 | 20,000 | 482.50 |
| 1998-12-22 | 393 | 393 | 387 | 390 | 50,000 | 487.50 |
| 1998-12-21 | 393 | 395 | 393 | 393 | 16,000 | 491.25 |
| 1998-12-18 | 400 | 400 | 400 | 400 | 3,000 | 500 |
| 1998-12-17 | 393 | 393 | 391 | 393 | 5,000 | 491.25 |
| 1998-12-16 | 390 | 395 | 390 | 391 | 16,000 | 488.75 |
| 1998-12-15 | 401 | 401 | 380 | 380 | 16,000 | 475 |
| 1998-12-14 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 1998-12-11 | 418 | 420 | 416 | 420 | 6,000 | 525 |
| 1998-12-10 | 422 | 422 | 422 | 422 | 7,000 | 527.50 |
| 1998-12-09 | 425 | 425 | 422 | 422 | 13,000 | 527.50 |
| 1998-12-08 | 430 | 430 | 420 | 425 | 8,000 | 531.25 |
| 1998-12-07 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 1998-12-04 | 435 | 435 | 435 | 435 | 14,000 | 543.75 |
| 1998-12-03 | 435 | 435 | 425 | 430 | 29,000 | 537.50 |
| 1998-12-02 | 450 | 450 | 448 | 448 | 10,000 | 560 |
| 1998-12-01 | 442 | 448 | 442 | 448 | 15,000 | 560 |
| 1998-11-30 | 430 | 441 | 430 | 441 | 44,000 | 551.25 |
| 1998-11-27 | 435 | 454 | 435 | 450 | 85,000 | 562.50 |
| 1998-11-26 | 433 | 435 | 425 | 435 | 41,000 | 543.75 |
| 1998-11-25 | 431 | 435 | 430 | 433 | 87,000 | 541.25 |
| 1998-11-24 | 430 | 430 | 423 | 425 | 29,000 | 531.25 |
| 1998-11-20 | 397 | 400 | 397 | 400 | 6,000 | 500 |
| 1998-11-19 | 410 | 410 | 397 | 397 | 10,000 | 496.25 |
| 1998-11-18 | 406 | 409 | 406 | 409 | 8,000 | 511.25 |
| 1998-11-17 | 406 | 406 | 406 | 406 | 4,000 | 507.50 |
| 1998-11-16 | 405 | 405 | 400 | 400 | 7,000 | 500 |
| 1998-11-13 | 405 | 405 | 405 | 405 | 6,000 | 506.25 |
| 1998-11-12 | 405 | 405 | 405 | 405 | 20,000 | 506.25 |
| 1998-11-11 | 410 | 410 | 400 | 400 | 6,000 | 500 |
| 1998-11-10 | 391 | 391 | 391 | 391 | 1,000 | 488.75 |
| 1998-11-09 | 400 | 401 | 400 | 400 | 20,000 | 500 |
| 1998-11-06 | 416 | 417 | 405 | 410 | 10,000 | 512.50 |
| 1998-11-05 | 419 | 419 | 405 | 405 | 10,000 | 506.25 |
| 1998-11-04 | 400 | 420 | 400 | 420 | 8,000 | 525 |
| 1998-11-02 | 391 | 391 | 391 | 391 | 1,000 | 488.75 |
| 1998-10-30 | 395 | 395 | 385 | 385 | 4,000 | 481.25 |
| 1998-10-29 | 400 | 400 | 398 | 398 | 3,000 | 497.50 |
| 1998-10-28 | 405 | 405 | 398 | 400 | 12,000 | 500 |
| 1998-10-27 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1998-10-26 | 410 | 410 | 410 | 410 | 8,000 | 512.50 |
| 1998-10-23 | 391 | 398 | 391 | 398 | 23,000 | 497.50 |
| 1998-10-22 | 384 | 409 | 384 | 409 | 12,000 | 511.25 |
| 1998-10-21 | 380 | 382 | 378 | 382 | 21,000 | 477.50 |
| 1998-10-20 | 380 | 380 | 373 | 378 | 6,000 | 472.50 |
| 1998-10-19 | 396 | 398 | 388 | 398 | 7,000 | 497.50 |
| 1998-10-16 | 367 | 398 | 363 | 398 | 13,000 | 497.50 |
| 1998-10-15 | 365 | 365 | 361 | 361 | 11,000 | 451.25 |
| 1998-10-14 | 353 | 356 | 353 | 356 | 6,000 | 445 |
| 1998-10-13 | 391 | 395 | 369 | 369 | 19,000 | 461.25 |
| 1998-10-12 | 390 | 390 | 384 | 389 | 15,000 | 486.25 |
| 1998-10-09 | 391 | 392 | 384 | 384 | 16,000 | 480 |
| 1998-10-08 | 394 | 399 | 393 | 395 | 14,000 | 493.75 |
| 1998-10-07 | 391 | 399 | 391 | 393 | 10,000 | 491.25 |
| 1998-10-05 | 400 | 400 | 391 | 391 | 6,000 | 488.75 |
| 1998-10-02 | 410 | 410 | 389 | 400 | 12,000 | 500 |
| 1998-10-01 | 420 | 420 | 410 | 410 | 18,000 | 512.50 |
| 1998-09-30 | 440 | 440 | 420 | 420 | 15,000 | 525 |
| 1998-09-29 | 425 | 425 | 420 | 420 | 7,000 | 525 |
| 1998-09-28 | 431 | 431 | 430 | 430 | 9,000 | 537.50 |
| 1998-09-25 | 450 | 450 | 430 | 430 | 17,000 | 537.50 |
| 1998-09-24 | 430 | 435 | 430 | 430 | 19,000 | 537.50 |
| 1998-09-22 | 436 | 436 | 430 | 430 | 7,000 | 537.50 |
| 1998-09-17 | 441 | 441 | 430 | 430 | 13,000 | 537.50 |
| 1998-09-16 | 445 | 445 | 440 | 440 | 6,000 | 550 |
| 1998-09-14 | 440 | 440 | 430 | 430 | 19,000 | 537.50 |
| 1998-09-11 | 451 | 451 | 440 | 440 | 10,000 | 550 |
| 1998-09-10 | 455 | 458 | 451 | 451 | 8,000 | 563.75 |
| 1998-09-09 | 451 | 451 | 451 | 451 | 3,000 | 563.75 |
| 1998-09-08 | 454 | 454 | 450 | 454 | 10,000 | 567.50 |
| 1998-09-07 | 432 | 449 | 430 | 449 | 116,000 | 561.25 |
| 1998-09-04 | 450 | 450 | 432 | 432 | 18,000 | 540 |
| 1998-09-03 | 452 | 455 | 445 | 445 | 11,000 | 556.25 |
| 1998-09-02 | 440 | 487 | 440 | 477 | 15,000 | 596.25 |
| 1998-09-01 | 430 | 430 | 430 | 430 | 3,000 | 537.50 |
| 1998-08-31 | 430 | 440 | 430 | 435 | 10,000 | 543.75 |
| 1998-08-28 | 430 | 440 | 430 | 440 | 39,000 | 550 |
| 1998-08-27 | 450 | 450 | 450 | 450 | 9,000 | 562.50 |
| 1998-08-26 | 470 | 470 | 450 | 450 | 10,000 | 562.50 |
| 1998-08-25 | 490 | 490 | 490 | 490 | 7,000 | 612.50 |
| 1998-08-24 | 470 | 470 | 470 | 470 | 2,000 | 587.50 |
| 1998-08-21 | 479 | 479 | 470 | 470 | 2,000 | 587.50 |
| 1998-08-20 | 462 | 474 | 462 | 474 | 8,000 | 592.50 |
| 1998-08-19 | 470 | 470 | 461 | 461 | 6,000 | 576.25 |
| 1998-08-18 | 458 | 458 | 450 | 450 | 6,000 | 562.50 |
| 1998-08-17 | 453 | 453 | 453 | 453 | 7,000 | 566.25 |
| 1998-08-14 | 451 | 453 | 450 | 453 | 13,000 | 566.25 |
| 1998-08-13 | 470 | 470 | 450 | 450 | 28,000 | 562.50 |
| 1998-08-12 | 480 | 480 | 475 | 475 | 12,000 | 593.75 |
| 1998-08-11 | 486 | 487 | 482 | 482 | 25,000 | 602.50 |
| 1998-08-10 | 493 | 493 | 487 | 487 | 17,000 | 608.75 |
| 1998-08-07 | 491 | 500 | 490 | 491 | 9,000 | 613.75 |
| 1998-08-06 | 498 | 498 | 490 | 490 | 14,000 | 612.50 |
| 1998-08-05 | 490 | 491 | 482 | 490 | 39,000 | 612.50 |
| 1998-08-04 | 514 | 514 | 496 | 500 | 7,000 | 625 |
| 1998-08-03 | 500 | 501 | 495 | 495 | 40,000 | 618.75 |
| 1998-07-31 | 499 | 500 | 499 | 500 | 9,000 | 625 |
| 1998-07-30 | 497 | 501 | 496 | 497 | 42,000 | 621.25 |
| 1998-07-29 | 512 | 512 | 491 | 495 | 18,000 | 618.75 |
| 1998-07-28 | 512 | 512 | 506 | 512 | 13,000 | 640 |
| 1998-07-27 | 530 | 530 | 510 | 510 | 14,000 | 637.50 |
| 1998-07-24 | 511 | 511 | 510 | 510 | 15,000 | 637.50 |
| 1998-07-23 | 511 | 515 | 510 | 510 | 4,000 | 637.50 |
| 1998-07-22 | 530 | 530 | 520 | 520 | 20,000 | 650 |
| 1998-07-21 | 525 | 538 | 525 | 530 | 32,000 | 662.50 |
| 1998-07-17 | 519 | 525 | 519 | 525 | 19,000 | 656.25 |
| 1998-07-16 | 510 | 510 | 503 | 510 | 12,000 | 637.50 |
| 1998-07-15 | 515 | 525 | 515 | 516 | 10,000 | 645 |
| 1998-07-14 | 500 | 526 | 500 | 525 | 17,000 | 656.25 |
| 1998-07-13 | 513 | 525 | 505 | 520 | 16,000 | 650 |
| 1998-07-10 | 533 | 533 | 527 | 527 | 22,000 | 658.75 |
| 1998-07-09 | 515 | 534 | 505 | 534 | 82,000 | 667.50 |
| 1998-07-08 | 520 | 520 | 511 | 515 | 17,000 | 643.75 |
| 1998-07-07 | 499 | 519 | 499 | 519 | 40,000 | 648.75 |
| 1998-07-06 | 503 | 509 | 500 | 509 | 16,000 | 636.25 |
| 1998-07-03 | 520 | 520 | 509 | 510 | 11,000 | 637.50 |
| 1998-07-02 | 539 | 539 | 511 | 515 | 51,000 | 643.75 |
| 1998-07-01 | 501 | 520 | 500 | 520 | 84,000 | 650 |
| 1998-06-30 | 490 | 498 | 490 | 498 | 38,000 | 622.50 |
| 1998-06-29 | 485 | 489 | 480 | 489 | 25,000 | 611.25 |
| 1998-06-26 | 485 | 489 | 468 | 480 | 51,000 | 600 |
| 1998-06-25 | 468 | 471 | 466 | 470 | 41,000 | 587.50 |
| 1998-06-24 | 450 | 453 | 445 | 453 | 21,000 | 566.25 |
| 1998-06-23 | 440 | 449 | 440 | 445 | 8,000 | 556.25 |
| 1998-06-22 | 441 | 441 | 430 | 430 | 5,000 | 537.50 |
| 1998-06-19 | 450 | 450 | 410 | 410 | 19,000 | 512.50 |
| 1998-06-18 | 438 | 440 | 437 | 440 | 12,000 | 550 |
| 1998-06-17 | 413 | 417 | 413 | 417 | 7,000 | 521.25 |
| 1998-06-16 | 428 | 428 | 419 | 421 | 17,000 | 526.25 |
| 1998-06-15 | 428 | 428 | 428 | 428 | 2,000 | 535 |
| 1998-06-12 | 435 | 435 | 422 | 427 | 6,000 | 533.75 |
| 1998-06-11 | 435 | 435 | 426 | 426 | 8,000 | 532.50 |
| 1998-06-10 | 432 | 434 | 432 | 432 | 4,000 | 540 |
| 1998-06-09 | 431 | 431 | 431 | 431 | 4,000 | 538.75 |
| 1998-06-08 | 449 | 449 | 432 | 432 | 2,000 | 540 |
| 1998-06-05 | 435 | 435 | 431 | 431 | 4,000 | 538.75 |
| 1998-06-04 | 450 | 450 | 439 | 439 | 5,000 | 548.75 |
| 1998-06-03 | 430 | 435 | 430 | 431 | 5,000 | 538.75 |
| 1998-06-02 | 440 | 440 | 432 | 432 | 16,000 | 540 |
| 1998-06-01 | 441 | 445 | 440 | 440 | 10,000 | 550 |
| 1998-05-29 | 446 | 450 | 446 | 450 | 5,000 | 562.50 |
| 1998-05-28 | 465 | 469 | 465 | 469 | 17,000 | 586.25 |
| 1998-05-27 | 468 | 469 | 447 | 447 | 14,000 | 558.75 |
| 1998-05-26 | 458 | 472 | 457 | 469 | 30,000 | 586.25 |
| 1998-05-25 | 459 | 459 | 443 | 446 | 30,000 | 557.50 |
| 1998-05-22 | 429 | 439 | 429 | 439 | 8,000 | 548.75 |
| 1998-05-21 | 419 | 419 | 419 | 419 | 4,000 | 523.75 |
| 1998-05-20 | 409 | 409 | 400 | 400 | 60,000 | 500 |
| 1998-05-19 | 411 | 411 | 407 | 407 | 20,000 | 508.75 |
| 1998-05-18 | 413 | 413 | 410 | 411 | 7,000 | 513.75 |
| 1998-05-15 | 415 | 428 | 411 | 420 | 15,000 | 525 |
| 1998-05-14 | 415 | 417 | 415 | 415 | 5,000 | 518.75 |
| 1998-05-13 | 412 | 413 | 412 | 412 | 13,000 | 515 |
| 1998-05-12 | 410 | 416 | 410 | 416 | 4,000 | 520 |
| 1998-05-11 | 453 | 453 | 440 | 440 | 11,000 | 550 |
| 1998-05-08 | 406 | 406 | 406 | 406 | 7,000 | 507.50 |
| 1998-05-07 | 406 | 406 | 406 | 406 | 7,000 | 507.50 |
| 1998-05-06 | 425 | 425 | 406 | 406 | 6,000 | 507.50 |
| 1998-05-01 | 409 | 410 | 406 | 406 | 5,000 | 507.50 |
| 1998-04-30 | 424 | 424 | 406 | 406 | 11,000 | 507.50 |
| 1998-04-28 | 430 | 430 | 420 | 420 | 9,000 | 525 |
| 1998-04-27 | 437 | 439 | 430 | 430 | 13,000 | 537.50 |
| 1998-04-24 | 430 | 436 | 430 | 433 | 27,000 | 541.25 |
| 1998-04-23 | 446 | 446 | 445 | 445 | 22,000 | 556.25 |
| 1998-04-22 | 446 | 446 | 445 | 445 | 6,000 | 556.25 |
| 1998-04-21 | 445 | 449 | 445 | 445 | 13,000 | 556.25 |
| 1998-04-20 | 445 | 445 | 440 | 445 | 4,000 | 556.25 |
| 1998-04-17 | 439 | 445 | 430 | 445 | 16,000 | 556.25 |
| 1998-04-16 | 449 | 449 | 440 | 440 | 12,000 | 550 |
| 1998-04-15 | 441 | 443 | 441 | 443 | 3,000 | 553.75 |
| 1998-04-14 | 445 | 450 | 440 | 450 | 6,000 | 562.50 |
| 1998-04-13 | 440 | 440 | 440 | 440 | 3,000 | 550 |
| 1998-04-10 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 1998-04-09 | 453 | 463 | 453 | 463 | 2,000 | 578.75 |
| 1998-04-08 | 451 | 458 | 450 | 458 | 5,000 | 572.50 |
| 1998-04-07 | 431 | 431 | 431 | 431 | 2,000 | 538.75 |
| 1998-04-06 | 416 | 416 | 416 | 416 | 1,000 | 520 |
| 1998-04-03 | 415 | 415 | 415 | 415 | 10,000 | 518.75 |
| 1998-04-02 | 429 | 429 | 405 | 405 | 23,000 | 506.25 |
| 1998-04-01 | 469 | 469 | 423 | 429 | 36,000 | 536.25 |
| 1998-03-30 | 460 | 478 | 460 | 478 | 11,000 | 597.50 |
| 1998-03-27 | 474 | 474 | 460 | 460 | 9,000 | 575 |
| 1998-03-26 | 464 | 464 | 464 | 464 | 4,000 | 580 |
| 1998-03-25 | 483 | 483 | 483 | 483 | 9,000 | 603.75 |
| 1998-03-24 | 477 | 478 | 468 | 468 | 26,000 | 585 |
| 1998-03-23 | 461 | 478 | 461 | 478 | 13,000 | 597.50 |
| 1998-03-20 | 446 | 459 | 446 | 450 | 48,000 | 562.50 |
| 1998-03-19 | 455 | 456 | 446 | 446 | 39,000 | 557.50 |
| 1998-03-18 | 460 | 460 | 446 | 446 | 38,000 | 557.50 |
| 1998-03-17 | 480 | 480 | 460 | 460 | 39,000 | 575 |
| 1998-03-16 | 492 | 492 | 485 | 485 | 3,000 | 606.25 |
| 1998-03-13 | 486 | 492 | 482 | 492 | 16,000 | 615 |
| 1998-03-12 | 495 | 500 | 495 | 500 | 13,000 | 625 |
| 1998-03-11 | 505 | 505 | 500 | 505 | 10,000 | 631.25 |
| 1998-03-10 | 492 | 505 | 492 | 505 | 7,000 | 631.25 |
| 1998-03-09 | 513 | 513 | 505 | 505 | 18,000 | 631.25 |
| 1998-03-06 | 500 | 511 | 500 | 505 | 28,000 | 631.25 |
| 1998-03-05 | 504 | 510 | 500 | 500 | 31,000 | 625 |
| 1998-03-04 | 506 | 514 | 505 | 505 | 36,000 | 631.25 |
| 1998-03-03 | 497 | 510 | 493 | 510 | 45,000 | 637.50 |
| 1998-03-02 | 492 | 500 | 492 | 492 | 35,000 | 615 |
| 1998-02-27 | 480 | 495 | 480 | 491 | 26,000 | 613.75 |
| 1998-02-26 | 470 | 475 | 470 | 475 | 19,000 | 593.75 |
| 1998-02-25 | 470 | 472 | 460 | 472 | 24,000 | 590 |
| 1998-02-24 | 460 | 460 | 460 | 460 | 14,000 | 575 |
| 1998-02-23 | 470 | 470 | 463 | 468 | 16,000 | 585 |
| 1998-02-20 | 472 | 472 | 461 | 461 | 5,000 | 576.25 |
| 1998-02-19 | 470 | 472 | 461 | 472 | 18,000 | 590 |
| 1998-02-18 | 471 | 472 | 470 | 471 | 19,000 | 588.75 |
| 1998-02-17 | 485 | 485 | 470 | 470 | 13,000 | 587.50 |
| 1998-02-16 | 490 | 490 | 485 | 489 | 8,000 | 611.25 |
| 1998-02-13 | 500 | 500 | 490 | 490 | 40,000 | 612.50 |
| 1998-02-12 | 515 | 515 | 484 | 499 | 78,000 | 623.75 |
| 1998-02-10 | 480 | 501 | 480 | 500 | 31,000 | 625 |
| 1998-02-09 | 468 | 478 | 464 | 478 | 67,000 | 597.50 |
| 1998-02-06 | 456 | 465 | 452 | 463 | 48,000 | 578.75 |
| 1998-02-05 | 460 | 460 | 446 | 446 | 57,000 | 557.50 |
| 1998-02-04 | 471 | 471 | 461 | 462 | 39,000 | 577.50 |
| 1998-02-03 | 472 | 480 | 460 | 465 | 62,000 | 581.25 |
| 1998-02-02 | 460 | 470 | 460 | 470 | 12,000 | 587.50 |
| 1998-01-30 | 496 | 496 | 455 | 455 | 123,000 | 568.75 |
| 1998-01-29 | 540 | 540 | 505 | 505 | 62,000 | 631.25 |
| 1998-01-28 | 520 | 535 | 515 | 531 | 67,000 | 663.75 |
| 1998-01-27 | 500 | 510 | 500 | 509 | 29,000 | 636.25 |
| 1998-01-26 | 461 | 500 | 460 | 500 | 66,000 | 625 |
| 1998-01-23 | 460 | 462 | 451 | 451 | 15,000 | 563.75 |
| 1998-01-22 | 461 | 461 | 460 | 460 | 22,000 | 575 |
| 1998-01-21 | 460 | 470 | 460 | 461 | 18,000 | 576.25 |
| 1998-01-20 | 448 | 460 | 448 | 455 | 15,000 | 568.75 |
| 1998-01-19 | 408 | 448 | 408 | 448 | 19,000 | 560 |
| 1998-01-16 | 386 | 405 | 386 | 405 | 29,000 | 506.25 |
| 1998-01-14 | 391 | 393 | 390 | 390 | 12,000 | 487.50 |
| 1998-01-13 | 410 | 410 | 391 | 391 | 12,000 | 488.75 |
| 1998-01-12 | 405 | 409 | 405 | 407 | 8,000 | 508.75 |
| 1998-01-09 | 390 | 410 | 390 | 410 | 10,000 | 512.50 |
| 1998-01-08 | 390 | 408 | 390 | 400 | 15,000 | 500 |
| 1998-01-07 | 385 | 385 | 381 | 385 | 5,000 | 481.25 |
| 1998-01-06 | 382 | 388 | 382 | 382 | 7,000 | 477.50 |
| 1998-01-05 | 384 | 388 | 384 | 384 | 7,000 | 480 |
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
