6962 (株)大真空 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 470 | 496 | 470 | 485 | 45,000 | 606.25 |
| 1999-12-29 | 452 | 470 | 421 | 445 | 26,000 | 556.25 |
| 1999-12-28 | 490 | 490 | 470 | 470 | 27,000 | 587.50 |
| 1999-12-27 | 513 | 513 | 465 | 475 | 71,000 | 593.75 |
| 1999-12-24 | 409 | 449 | 407 | 448 | 60,000 | 560 |
| 1999-12-22 | 395 | 401 | 395 | 401 | 41,000 | 501.25 |
| 1999-12-21 | 390 | 400 | 386 | 392 | 41,000 | 490 |
| 1999-12-20 | 408 | 410 | 400 | 400 | 43,000 | 500 |
| 1999-12-17 | 419 | 420 | 410 | 410 | 31,000 | 512.50 |
| 1999-12-16 | 437 | 437 | 420 | 420 | 41,000 | 525 |
| 1999-12-15 | 454 | 460 | 440 | 440 | 114,000 | 550 |
| 1999-12-14 | 410 | 474 | 410 | 474 | 209,000 | 592.50 |
| 1999-12-13 | 415 | 421 | 400 | 400 | 170,000 | 500 |
| 1999-12-10 | 397 | 415 | 397 | 407 | 74,000 | 508.75 |
| 1999-12-09 | 361 | 395 | 361 | 393 | 28,000 | 491.25 |
| 1999-12-08 | 361 | 361 | 360 | 361 | 4,000 | 451.25 |
| 1999-12-07 | 360 | 360 | 360 | 360 | 11,000 | 450 |
| 1999-12-06 | 365 | 365 | 360 | 360 | 18,000 | 450 |
| 1999-12-03 | 366 | 370 | 363 | 363 | 25,000 | 453.75 |
| 1999-12-02 | 364 | 364 | 363 | 363 | 8,000 | 453.75 |
| 1999-12-01 | 360 | 380 | 360 | 360 | 49,000 | 450 |
| 1999-11-30 | 392 | 392 | 371 | 371 | 10,000 | 463.75 |
| 1999-11-29 | 362 | 394 | 360 | 391 | 16,000 | 488.75 |
| 1999-11-26 | 366 | 370 | 362 | 362 | 23,000 | 452.50 |
| 1999-11-25 | 400 | 400 | 361 | 365 | 18,000 | 456.25 |
| 1999-11-24 | 370 | 370 | 360 | 360 | 19,000 | 450 |
| 1999-11-22 | 375 | 375 | 370 | 370 | 28,000 | 462.50 |
| 1999-11-19 | 370 | 375 | 370 | 371 | 20,000 | 463.75 |
| 1999-11-18 | 361 | 374 | 361 | 370 | 15,000 | 462.50 |
| 1999-11-17 | 370 | 370 | 360 | 360 | 52,000 | 450 |
| 1999-11-16 | 369 | 369 | 360 | 365 | 13,000 | 456.25 |
| 1999-11-15 | 371 | 375 | 370 | 370 | 18,000 | 462.50 |
| 1999-11-12 | 370 | 380 | 370 | 370 | 47,000 | 462.50 |
| 1999-11-11 | 370 | 375 | 370 | 372 | 21,000 | 465 |
| 1999-11-10 | 380 | 382 | 375 | 375 | 31,000 | 468.75 |
| 1999-11-09 | 390 | 390 | 380 | 381 | 16,000 | 476.25 |
| 1999-11-08 | 400 | 400 | 390 | 392 | 28,000 | 490 |
| 1999-11-05 | 399 | 400 | 395 | 400 | 22,000 | 500 |
| 1999-11-04 | 389 | 400 | 389 | 399 | 17,000 | 498.75 |
| 1999-11-02 | 380 | 385 | 380 | 385 | 13,000 | 481.25 |
| 1999-11-01 | 400 | 400 | 380 | 380 | 26,000 | 475 |
| 1999-10-29 | 380 | 384 | 372 | 372 | 42,000 | 465 |
| 1999-10-28 | 399 | 399 | 380 | 380 | 35,000 | 475 |
| 1999-10-27 | 382 | 400 | 382 | 400 | 19,000 | 500 |
| 1999-10-26 | 386 | 390 | 385 | 387 | 11,000 | 483.75 |
| 1999-10-25 | 400 | 400 | 385 | 386 | 25,000 | 482.50 |
| 1999-10-22 | 400 | 400 | 386 | 400 | 18,000 | 500 |
| 1999-10-21 | 397 | 400 | 385 | 385 | 15,000 | 481.25 |
| 1999-10-20 | 396 | 401 | 396 | 397 | 15,000 | 496.25 |
| 1999-10-19 | 381 | 400 | 381 | 382 | 28,000 | 477.50 |
| 1999-10-18 | 402 | 402 | 380 | 380 | 18,000 | 475 |
| 1999-10-15 | 412 | 412 | 403 | 403 | 14,000 | 503.75 |
| 1999-10-14 | 428 | 428 | 415 | 417 | 33,000 | 521.25 |
| 1999-10-13 | 410 | 440 | 400 | 434 | 10,000 | 542.50 |
| 1999-10-12 | 418 | 420 | 412 | 412 | 25,000 | 515 |
| 1999-10-08 | 419 | 425 | 416 | 416 | 20,000 | 520 |
| 1999-10-07 | 415 | 420 | 415 | 417 | 24,000 | 521.25 |
| 1999-10-06 | 435 | 440 | 425 | 426 | 18,000 | 532.50 |
| 1999-10-05 | 435 | 450 | 434 | 440 | 19,000 | 550 |
| 1999-10-04 | 450 | 453 | 440 | 440 | 18,000 | 550 |
| 1999-10-01 | 459 | 460 | 450 | 450 | 25,000 | 562.50 |
| 1999-09-30 | 456 | 471 | 455 | 459 | 46,000 | 573.75 |
| 1999-09-29 | 459 | 459 | 446 | 450 | 13,000 | 562.50 |
| 1999-09-28 | 450 | 450 | 450 | 450 | 13,000 | 562.50 |
| 1999-09-27 | 465 | 468 | 450 | 450 | 20,000 | 562.50 |
| 1999-09-24 | 450 | 455 | 447 | 455 | 68,000 | 568.75 |
| 1999-09-22 | 450 | 469 | 450 | 450 | 53,000 | 562.50 |
| 1999-09-21 | 466 | 471 | 466 | 470 | 22,000 | 587.50 |
| 1999-09-20 | 463 | 471 | 463 | 471 | 56,000 | 588.75 |
| 1999-09-17 | 460 | 462 | 460 | 462 | 6,000 | 577.50 |
| 1999-09-16 | 475 | 475 | 460 | 461 | 36,000 | 576.25 |
| 1999-09-14 | 446 | 480 | 446 | 480 | 82,000 | 600 |
| 1999-09-13 | 520 | 520 | 491 | 491 | 124,000 | 613.75 |
| 1999-09-10 | 553 | 560 | 552 | 560 | 26,000 | 700 |
| 1999-09-09 | 549 | 560 | 545 | 550 | 21,000 | 687.50 |
| 1999-09-08 | 565 | 565 | 543 | 543 | 28,000 | 678.75 |
| 1999-09-07 | 551 | 560 | 540 | 560 | 45,000 | 700 |
| 1999-09-06 | 555 | 565 | 554 | 560 | 29,000 | 700 |
| 1999-09-03 | 560 | 581 | 560 | 571 | 22,000 | 713.75 |
| 1999-09-02 | 576 | 576 | 562 | 562 | 34,000 | 702.50 |
| 1999-09-01 | 581 | 582 | 571 | 572 | 17,000 | 715 |
| 1999-08-31 | 582 | 582 | 580 | 581 | 18,000 | 726.25 |
| 1999-08-30 | 587 | 590 | 580 | 590 | 7,000 | 737.50 |
| 1999-08-27 | 600 | 600 | 582 | 582 | 8,000 | 727.50 |
| 1999-08-26 | 570 | 600 | 570 | 585 | 15,000 | 731.25 |
| 1999-08-25 | 620 | 620 | 560 | 560 | 40,000 | 700 |
| 1999-08-24 | 610 | 615 | 610 | 615 | 11,000 | 768.75 |
| 1999-08-23 | 620 | 628 | 610 | 610 | 11,000 | 762.50 |
| 1999-08-20 | 630 | 630 | 610 | 620 | 14,000 | 775 |
| 1999-08-19 | 595 | 625 | 595 | 624 | 60,000 | 780 |
| 1999-08-18 | 600 | 610 | 595 | 600 | 18,000 | 750 |
| 1999-08-17 | 630 | 630 | 592 | 600 | 41,000 | 750 |
| 1999-08-16 | 601 | 620 | 601 | 620 | 40,000 | 775 |
| 1999-08-13 | 571 | 597 | 570 | 592 | 45,000 | 740 |
| 1999-08-12 | 564 | 564 | 560 | 564 | 12,000 | 705 |
| 1999-08-11 | 551 | 555 | 551 | 551 | 19,000 | 688.75 |
| 1999-08-10 | 550 | 551 | 550 | 550 | 3,000 | 687.50 |
| 1999-08-09 | 562 | 565 | 555 | 560 | 41,000 | 700 |
| 1999-08-06 | 560 | 570 | 557 | 560 | 32,000 | 700 |
| 1999-08-05 | 555 | 560 | 555 | 560 | 13,000 | 700 |
| 1999-08-04 | 555 | 555 | 554 | 554 | 6,000 | 692.50 |
| 1999-08-03 | 541 | 565 | 541 | 550 | 33,000 | 687.50 |
| 1999-08-02 | 582 | 584 | 581 | 581 | 10,000 | 726.25 |
| 1999-07-30 | 586 | 586 | 582 | 582 | 3,000 | 727.50 |
| 1999-07-29 | 580 | 596 | 580 | 596 | 29,000 | 745 |
| 1999-07-28 | 592 | 592 | 580 | 581 | 15,000 | 726.25 |
| 1999-07-27 | 580 | 592 | 580 | 592 | 11,000 | 740 |
| 1999-07-26 | 595 | 607 | 588 | 588 | 43,000 | 735 |
| 1999-07-23 | 601 | 607 | 595 | 595 | 68,000 | 743.75 |
| 1999-07-22 | 616 | 620 | 610 | 612 | 39,000 | 765 |
| 1999-07-21 | 611 | 620 | 611 | 611 | 29,000 | 763.75 |
| 1999-07-19 | 636 | 640 | 626 | 626 | 38,000 | 782.50 |
| 1999-07-16 | 636 | 638 | 633 | 636 | 45,000 | 795 |
| 1999-07-15 | 650 | 650 | 631 | 631 | 57,000 | 788.75 |
| 1999-07-14 | 620 | 640 | 620 | 630 | 37,000 | 787.50 |
| 1999-07-13 | 641 | 641 | 630 | 630 | 45,000 | 787.50 |
| 1999-07-12 | 641 | 641 | 631 | 640 | 31,000 | 800 |
| 1999-07-09 | 660 | 660 | 630 | 631 | 104,000 | 788.75 |
| 1999-07-08 | 676 | 677 | 650 | 650 | 141,000 | 812.50 |
| 1999-07-07 | 680 | 709 | 678 | 686 | 375,000 | 857.50 |
| 1999-07-06 | 650 | 710 | 649 | 690 | 752,000 | 862.50 |
| 1999-07-05 | 623 | 633 | 610 | 620 | 464,000 | 775 |
| 1999-07-02 | 526 | 600 | 525 | 583 | 422,000 | 728.75 |
| 1999-07-01 | 510 | 520 | 506 | 520 | 55,000 | 650 |
| 1999-06-30 | 506 | 513 | 505 | 505 | 17,000 | 631.25 |
| 1999-06-29 | 499 | 505 | 499 | 500 | 16,000 | 625 |
| 1999-06-28 | 515 | 515 | 498 | 498 | 24,000 | 622.50 |
| 1999-06-25 | 498 | 500 | 490 | 490 | 33,000 | 612.50 |
| 1999-06-24 | 505 | 505 | 495 | 500 | 21,000 | 625 |
| 1999-06-23 | 502 | 515 | 501 | 508 | 36,000 | 635 |
| 1999-06-22 | 513 | 513 | 500 | 501 | 21,000 | 626.25 |
| 1999-06-21 | 490 | 515 | 490 | 510 | 18,000 | 637.50 |
| 1999-06-18 | 515 | 515 | 492 | 495 | 30,000 | 618.75 |
| 1999-06-17 | 500 | 510 | 492 | 505 | 48,000 | 631.25 |
| 1999-06-16 | 485 | 495 | 482 | 495 | 27,000 | 618.75 |
| 1999-06-15 | 490 | 495 | 485 | 485 | 8,000 | 606.25 |
| 1999-06-14 | 485 | 495 | 485 | 495 | 10,000 | 618.75 |
| 1999-06-11 | 475 | 495 | 475 | 485 | 33,000 | 606.25 |
| 1999-06-10 | 474 | 474 | 470 | 472 | 12,000 | 590 |
| 1999-06-09 | 475 | 475 | 475 | 475 | 3,000 | 593.75 |
| 1999-06-08 | 474 | 474 | 470 | 474 | 4,000 | 592.50 |
| 1999-06-07 | 475 | 475 | 470 | 475 | 6,000 | 593.75 |
| 1999-06-04 | 448 | 451 | 448 | 451 | 6,000 | 563.75 |
| 1999-06-03 | 446 | 449 | 446 | 447 | 14,000 | 558.75 |
| 1999-06-02 | 459 | 459 | 445 | 445 | 5,000 | 556.25 |
| 1999-06-01 | 439 | 440 | 439 | 440 | 27,000 | 550 |
| 1999-05-31 | 444 | 444 | 435 | 439 | 27,000 | 548.75 |
| 1999-05-28 | 458 | 458 | 441 | 444 | 36,000 | 555 |
| 1999-05-27 | 465 | 469 | 460 | 460 | 44,000 | 575 |
| 1999-05-26 | 462 | 475 | 460 | 461 | 32,000 | 576.25 |
| 1999-05-25 | 489 | 489 | 470 | 470 | 39,000 | 587.50 |
| 1999-05-24 | 489 | 489 | 484 | 484 | 14,000 | 605 |
| 1999-05-21 | 490 | 500 | 486 | 491 | 36,000 | 613.75 |
| 1999-05-20 | 481 | 490 | 481 | 490 | 4,000 | 612.50 |
| 1999-05-19 | 490 | 500 | 478 | 480 | 33,000 | 600 |
| 1999-05-18 | 503 | 503 | 487 | 488 | 19,000 | 610 |
| 1999-05-17 | 502 | 505 | 502 | 502 | 23,000 | 627.50 |
| 1999-05-14 | 506 | 520 | 506 | 510 | 19,000 | 637.50 |
| 1999-05-13 | 530 | 530 | 530 | 530 | 27,000 | 662.50 |
| 1999-05-12 | 524 | 530 | 520 | 530 | 62,000 | 662.50 |
| 1999-05-11 | 540 | 540 | 505 | 515 | 68,000 | 643.75 |
| 1999-05-10 | 505 | 540 | 505 | 540 | 184,000 | 675 |
| 1999-05-07 | 490 | 495 | 485 | 485 | 41,000 | 606.25 |
| 1999-05-06 | 494 | 495 | 482 | 490 | 19,000 | 612.50 |
| 1999-04-30 | 497 | 497 | 490 | 490 | 12,000 | 612.50 |
| 1999-04-28 | 510 | 510 | 497 | 497 | 10,000 | 621.25 |
| 1999-04-27 | 495 | 495 | 482 | 495 | 20,000 | 618.75 |
| 1999-04-26 | 490 | 500 | 481 | 481 | 19,000 | 601.25 |
| 1999-04-23 | 481 | 485 | 480 | 480 | 41,000 | 600 |
| 1999-04-22 | 480 | 482 | 480 | 480 | 18,000 | 600 |
| 1999-04-21 | 495 | 495 | 475 | 480 | 15,000 | 600 |
| 1999-04-20 | 500 | 505 | 490 | 495 | 20,000 | 618.75 |
| 1999-04-19 | 505 | 505 | 500 | 500 | 46,000 | 625 |
| 1999-04-16 | 500 | 510 | 500 | 510 | 23,000 | 637.50 |
| 1999-04-15 | 510 | 515 | 510 | 515 | 32,000 | 643.75 |
| 1999-04-14 | 525 | 530 | 500 | 517 | 133,000 | 646.25 |
| 1999-04-13 | 492 | 520 | 492 | 516 | 73,000 | 645 |
| 1999-04-12 | 518 | 518 | 488 | 488 | 91,000 | 610 |
| 1999-04-09 | 530 | 535 | 515 | 518 | 62,000 | 647.50 |
| 1999-04-08 | 549 | 549 | 516 | 530 | 145,000 | 662.50 |
| 1999-04-07 | 490 | 549 | 490 | 549 | 440,000 | 686.25 |
| 1999-04-06 | 460 | 470 | 460 | 470 | 45,000 | 587.50 |
| 1999-04-05 | 456 | 467 | 450 | 450 | 82,000 | 562.50 |
| 1999-04-02 | 451 | 468 | 451 | 451 | 132,000 | 563.75 |
| 1999-04-01 | 433 | 441 | 430 | 437 | 39,000 | 546.25 |
| 1999-03-31 | 441 | 441 | 437 | 441 | 9,000 | 551.25 |
| 1999-03-30 | 447 | 460 | 440 | 441 | 25,000 | 551.25 |
| 1999-03-29 | 467 | 469 | 450 | 452 | 43,000 | 565 |
| 1999-03-26 | 450 | 468 | 449 | 467 | 258,000 | 583.75 |
| 1999-03-25 | 430 | 440 | 429 | 435 | 141,000 | 543.75 |
| 1999-03-24 | 420 | 430 | 420 | 429 | 41,000 | 536.25 |
| 1999-03-23 | 430 | 430 | 420 | 420 | 21,000 | 525 |
| 1999-03-19 | 426 | 430 | 420 | 430 | 31,000 | 537.50 |
| 1999-03-18 | 426 | 433 | 426 | 427 | 60,000 | 533.75 |
| 1999-03-17 | 429 | 434 | 426 | 426 | 25,000 | 532.50 |
| 1999-03-16 | 420 | 425 | 416 | 419 | 52,000 | 523.75 |
| 1999-03-15 | 437 | 437 | 415 | 420 | 29,000 | 525 |
| 1999-03-12 | 429 | 437 | 429 | 437 | 18,000 | 546.25 |
| 1999-03-11 | 445 | 445 | 429 | 429 | 39,000 | 536.25 |
| 1999-03-10 | 448 | 450 | 445 | 445 | 43,000 | 556.25 |
| 1999-03-09 | 453 | 453 | 441 | 448 | 94,000 | 560 |
| 1999-03-08 | 460 | 480 | 451 | 455 | 530,000 | 568.75 |
| 1999-03-05 | 405 | 440 | 405 | 435 | 395,000 | 543.75 |
| 1999-03-04 | 385 | 385 | 376 | 380 | 31,000 | 475 |
| 1999-03-03 | 389 | 389 | 376 | 377 | 13,000 | 471.25 |
| 1999-03-02 | 370 | 390 | 370 | 390 | 30,000 | 487.50 |
| 1999-03-01 | 399 | 400 | 383 | 390 | 105,000 | 487.50 |
| 1999-02-26 | 391 | 409 | 391 | 409 | 56,000 | 511.25 |
| 1999-02-25 | 391 | 391 | 387 | 391 | 34,000 | 488.75 |
| 1999-02-24 | 380 | 392 | 380 | 391 | 13,000 | 488.75 |
| 1999-02-23 | 380 | 380 | 380 | 380 | 14,000 | 475 |
| 1999-02-22 | 366 | 380 | 365 | 380 | 8,000 | 475 |
| 1999-02-19 | 370 | 371 | 364 | 364 | 15,000 | 455 |
| 1999-02-18 | 373 | 373 | 370 | 370 | 28,000 | 462.50 |
| 1999-02-17 | 372 | 378 | 372 | 373 | 30,000 | 466.25 |
| 1999-02-16 | 380 | 380 | 371 | 372 | 26,000 | 465 |
| 1999-02-15 | 381 | 382 | 380 | 380 | 27,000 | 475 |
| 1999-02-12 | 387 | 392 | 380 | 381 | 42,000 | 476.25 |
| 1999-02-10 | 390 | 390 | 387 | 387 | 13,000 | 483.75 |
| 1999-02-09 | 392 | 392 | 387 | 387 | 15,000 | 483.75 |
| 1999-02-08 | 385 | 385 | 385 | 385 | 3,000 | 481.25 |
| 1999-02-05 | 382 | 385 | 382 | 385 | 35,000 | 481.25 |
| 1999-02-04 | 395 | 395 | 380 | 381 | 19,000 | 476.25 |
| 1999-02-03 | 386 | 386 | 380 | 384 | 26,000 | 480 |
| 1999-02-02 | 398 | 398 | 386 | 386 | 9,000 | 482.50 |
| 1999-02-01 | 399 | 399 | 399 | 399 | 14,000 | 498.75 |
| 1999-01-29 | 381 | 394 | 381 | 394 | 31,000 | 492.50 |
| 1999-01-28 | 385 | 385 | 380 | 381 | 19,000 | 476.25 |
| 1999-01-27 | 394 | 394 | 381 | 389 | 27,000 | 486.25 |
| 1999-01-26 | 380 | 394 | 370 | 394 | 34,000 | 492.50 |
| 1999-01-25 | 377 | 380 | 370 | 380 | 51,000 | 475 |
| 1999-01-22 | 395 | 400 | 377 | 377 | 28,000 | 471.25 |
| 1999-01-21 | 409 | 409 | 395 | 395 | 16,000 | 493.75 |
| 1999-01-20 | 380 | 399 | 380 | 399 | 93,000 | 498.75 |
| 1999-01-19 | 365 | 375 | 359 | 375 | 113,000 | 468.75 |
| 1999-01-18 | 374 | 374 | 365 | 365 | 33,000 | 456.25 |
| 1999-01-14 | 375 | 375 | 370 | 374 | 46,000 | 467.50 |
| 1999-01-13 | 380 | 380 | 375 | 375 | 16,000 | 468.75 |
| 1999-01-12 | 386 | 386 | 380 | 380 | 32,000 | 475 |
| 1999-01-11 | 387 | 390 | 386 | 386 | 14,000 | 482.50 |
| 1999-01-08 | 390 | 390 | 386 | 386 | 14,000 | 482.50 |
| 1999-01-07 | 383 | 391 | 383 | 390 | 11,000 | 487.50 |
| 1999-01-06 | 393 | 393 | 381 | 382 | 9,000 | 477.50 |
| 1999-01-05 | 395 | 395 | 394 | 394 | 10,000 | 492.50 |
| 1999-01-04 | 385 | 385 | 380 | 380 | 11,000 | 475 |
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
