6962 (株)大真空 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 597 | 606 | 596 | 596 | 70,000 | 745 |
| 2000-12-28 | 620 | 630 | 590 | 607 | 65,000 | 758.75 |
| 2000-12-27 | 610 | 610 | 590 | 610 | 21,000 | 762.50 |
| 2000-12-26 | 615 | 620 | 610 | 610 | 27,000 | 762.50 |
| 2000-12-25 | 616 | 648 | 610 | 614 | 102,000 | 767.50 |
| 2000-12-22 | 600 | 613 | 600 | 613 | 75,000 | 766.25 |
| 2000-12-21 | 595 | 602 | 585 | 586 | 291,000 | 732.50 |
| 2000-12-20 | 616 | 617 | 603 | 603 | 215,000 | 753.75 |
| 2000-12-19 | 640 | 650 | 619 | 625 | 171,000 | 781.25 |
| 2000-12-18 | 641 | 652 | 632 | 632 | 127,000 | 790 |
| 2000-12-15 | 651 | 658 | 649 | 649 | 265,000 | 811.25 |
| 2000-12-14 | 670 | 695 | 651 | 666 | 372,000 | 832.50 |
| 2000-12-13 | 680 | 689 | 665 | 670 | 840,000 | 837.50 |
| 2000-12-12 | 640 | 670 | 632 | 660 | 877,000 | 825 |
| 2000-12-11 | 618 | 625 | 615 | 618 | 246,000 | 772.50 |
| 2000-12-08 | 616 | 624 | 615 | 615 | 72,000 | 768.75 |
| 2000-12-07 | 624 | 624 | 613 | 615 | 100,000 | 768.75 |
| 2000-12-06 | 629 | 629 | 610 | 622 | 132,000 | 777.50 |
| 2000-12-05 | 611 | 627 | 610 | 610 | 35,000 | 762.50 |
| 2000-12-04 | 620 | 629 | 610 | 618 | 83,000 | 772.50 |
| 2000-12-01 | 592 | 620 | 580 | 620 | 52,000 | 775 |
| 2000-11-30 | 595 | 605 | 595 | 605 | 45,000 | 756.25 |
| 2000-11-29 | 610 | 612 | 600 | 603 | 42,000 | 753.75 |
| 2000-11-28 | 630 | 630 | 610 | 624 | 99,000 | 780 |
| 2000-11-27 | 600 | 622 | 600 | 615 | 165,000 | 768.75 |
| 2000-11-24 | 600 | 610 | 590 | 600 | 125,000 | 750 |
| 2000-11-22 | 592 | 600 | 592 | 598 | 78,000 | 747.50 |
| 2000-11-21 | 605 | 610 | 591 | 604 | 132,000 | 755 |
| 2000-11-20 | 610 | 617 | 605 | 617 | 38,000 | 771.25 |
| 2000-11-17 | 610 | 629 | 605 | 605 | 279,000 | 756.25 |
| 2000-11-16 | 620 | 631 | 611 | 622 | 177,000 | 777.50 |
| 2000-11-15 | 610 | 619 | 605 | 605 | 111,000 | 756.25 |
| 2000-11-14 | 590 | 593 | 585 | 591 | 69,000 | 738.75 |
| 2000-11-13 | 595 | 595 | 580 | 591 | 56,000 | 738.75 |
| 2000-11-10 | 620 | 620 | 610 | 610 | 56,000 | 762.50 |
| 2000-11-09 | 607 | 629 | 601 | 628 | 72,000 | 785 |
| 2000-11-08 | 607 | 620 | 606 | 610 | 126,000 | 762.50 |
| 2000-11-07 | 619 | 620 | 599 | 609 | 68,000 | 761.25 |
| 2000-11-06 | 587 | 610 | 587 | 610 | 176,000 | 762.50 |
| 2000-11-02 | 588 | 588 | 577 | 586 | 71,000 | 732.50 |
| 2000-11-01 | 585 | 588 | 574 | 580 | 75,000 | 725 |
| 2000-10-31 | 582 | 585 | 550 | 580 | 84,000 | 725 |
| 2000-10-30 | 600 | 600 | 580 | 580 | 67,000 | 725 |
| 2000-10-27 | 600 | 604 | 580 | 587 | 60,000 | 733.75 |
| 2000-10-26 | 590 | 600 | 575 | 593 | 90,000 | 741.25 |
| 2000-10-25 | 610 | 610 | 600 | 600 | 27,000 | 750 |
| 2000-10-24 | 601 | 610 | 600 | 600 | 62,000 | 750 |
| 2000-10-23 | 596 | 615 | 596 | 601 | 119,000 | 751.25 |
| 2000-10-20 | 635 | 635 | 590 | 590 | 167,000 | 737.50 |
| 2000-10-19 | 596 | 605 | 595 | 595 | 58,000 | 743.75 |
| 2000-10-18 | 610 | 610 | 590 | 596 | 98,000 | 745 |
| 2000-10-17 | 640 | 640 | 609 | 610 | 53,000 | 762.50 |
| 2000-10-16 | 635 | 644 | 630 | 630 | 115,000 | 787.50 |
| 2000-10-13 | 587 | 620 | 587 | 612 | 141,000 | 765 |
| 2000-10-12 | 619 | 625 | 614 | 614 | 199,000 | 767.50 |
| 2000-10-11 | 647 | 654 | 619 | 629 | 150,000 | 786.25 |
| 2000-10-10 | 660 | 660 | 650 | 650 | 196,000 | 812.50 |
| 2000-10-06 | 655 | 660 | 653 | 660 | 250,000 | 825 |
| 2000-10-05 | 663 | 671 | 650 | 652 | 224,000 | 815 |
| 2000-10-04 | 660 | 660 | 649 | 651 | 204,000 | 813.75 |
| 2000-10-03 | 656 | 660 | 650 | 650 | 167,000 | 812.50 |
| 2000-10-02 | 670 | 670 | 648 | 656 | 215,000 | 820 |
| 2000-09-29 | 660 | 665 | 645 | 650 | 377,000 | 812.50 |
| 2000-09-28 | 660 | 670 | 630 | 630 | 685,000 | 787.50 |
| 2000-09-27 | 720 | 720 | 635 | 635 | 847,000 | 793.75 |
| 2000-09-26 | 761 | 778 | 720 | 730 | 254,000 | 912.50 |
| 2000-09-25 | 800 | 810 | 761 | 761 | 147,000 | 951.25 |
| 2000-09-22 | 792 | 792 | 760 | 760 | 143,000 | 950 |
| 2000-09-21 | 815 | 815 | 794 | 794 | 146,000 | 992.50 |
| 2000-09-20 | 830 | 830 | 817 | 818 | 126,000 | 1,022.50 |
| 2000-09-19 | 802 | 819 | 785 | 810 | 216,000 | 1,012.50 |
| 2000-09-18 | 870 | 870 | 850 | 852 | 105,000 | 1,065 |
| 2000-09-14 | 880 | 888 | 866 | 880 | 112,000 | 1,100 |
| 2000-09-13 | 860 | 885 | 860 | 860 | 57,000 | 1,075 |
| 2000-09-12 | 861 | 865 | 851 | 865 | 62,000 | 1,081.25 |
| 2000-09-11 | 866 | 869 | 860 | 860 | 137,000 | 1,075 |
| 2000-09-08 | 876 | 880 | 862 | 866 | 289,000 | 1,082.50 |
| 2000-09-07 | 895 | 900 | 880 | 887 | 140,000 | 1,108.75 |
| 2000-09-06 | 906 | 910 | 890 | 900 | 204,000 | 1,125 |
| 2000-09-05 | 921 | 930 | 910 | 919 | 478,000 | 1,148.75 |
| 2000-09-04 | 901 | 921 | 888 | 920 | 450,000 | 1,150 |
| 2000-09-01 | 890 | 896 | 875 | 886 | 411,000 | 1,107.50 |
| 2000-08-31 | 836 | 875 | 836 | 875 | 123,000 | 1,093.75 |
| 2000-08-30 | 862 | 864 | 830 | 830 | 124,000 | 1,037.50 |
| 2000-08-29 | 855 | 878 | 847 | 865 | 139,000 | 1,081.25 |
| 2000-08-28 | 851 | 854 | 845 | 850 | 93,000 | 1,062.50 |
| 2000-08-25 | 836 | 845 | 835 | 844 | 79,000 | 1,055 |
| 2000-08-24 | 830 | 850 | 825 | 835 | 28,000 | 1,043.75 |
| 2000-08-23 | 835 | 850 | 832 | 835 | 89,000 | 1,043.75 |
| 2000-08-22 | 810 | 836 | 809 | 836 | 44,000 | 1,045 |
| 2000-08-21 | 826 | 835 | 815 | 815 | 66,000 | 1,018.75 |
| 2000-08-18 | 841 | 855 | 830 | 831 | 77,000 | 1,038.75 |
| 2000-08-17 | 861 | 870 | 846 | 846 | 149,000 | 1,057.50 |
| 2000-08-16 | 865 | 870 | 855 | 860 | 149,000 | 1,075 |
| 2000-08-15 | 870 | 880 | 850 | 860 | 132,000 | 1,075 |
| 2000-08-14 | 838 | 860 | 832 | 845 | 129,000 | 1,056.25 |
| 2000-08-11 | 796 | 821 | 796 | 821 | 53,000 | 1,026.25 |
| 2000-08-10 | 795 | 815 | 786 | 793 | 60,000 | 991.25 |
| 2000-08-09 | 826 | 826 | 801 | 805 | 159,000 | 1,006.25 |
| 2000-08-08 | 834 | 834 | 803 | 806 | 431,000 | 1,007.50 |
| 2000-08-07 | 726 | 744 | 726 | 734 | 65,000 | 917.50 |
| 2000-08-04 | 721 | 738 | 721 | 738 | 24,000 | 922.50 |
| 2000-08-03 | 745 | 745 | 721 | 725 | 27,000 | 906.25 |
| 2000-08-02 | 740 | 760 | 740 | 745 | 27,000 | 931.25 |
| 2000-08-01 | 730 | 750 | 720 | 740 | 82,000 | 925 |
| 2000-07-31 | 676 | 725 | 676 | 720 | 123,000 | 900 |
| 2000-07-28 | 750 | 750 | 711 | 725 | 170,000 | 906.25 |
| 2000-07-27 | 780 | 780 | 751 | 755 | 123,000 | 943.75 |
| 2000-07-26 | 793 | 793 | 785 | 785 | 80,000 | 981.25 |
| 2000-07-25 | 781 | 795 | 777 | 791 | 121,000 | 988.75 |
| 2000-07-24 | 805 | 806 | 778 | 785 | 139,000 | 981.25 |
| 2000-07-21 | 813 | 840 | 805 | 806 | 67,000 | 1,007.50 |
| 2000-07-19 | 820 | 825 | 806 | 806 | 180,000 | 1,007.50 |
| 2000-07-18 | 845 | 850 | 820 | 830 | 136,000 | 1,037.50 |
| 2000-07-17 | 844 | 860 | 843 | 850 | 80,000 | 1,062.50 |
| 2000-07-14 | 851 | 860 | 850 | 850 | 104,000 | 1,062.50 |
| 2000-07-13 | 878 | 878 | 835 | 844 | 147,000 | 1,055 |
| 2000-07-12 | 885 | 894 | 851 | 858 | 310,000 | 1,072.50 |
| 2000-07-11 | 871 | 907 | 870 | 875 | 1,143,000 | 1,093.75 |
| 2000-07-10 | 810 | 870 | 810 | 870 | 622,000 | 1,087.50 |
| 2000-07-07 | 792 | 799 | 790 | 791 | 123,000 | 988.75 |
| 2000-07-06 | 800 | 800 | 790 | 791 | 86,000 | 988.75 |
| 2000-07-05 | 795 | 801 | 791 | 799 | 152,000 | 998.75 |
| 2000-07-04 | 800 | 810 | 791 | 791 | 146,000 | 988.75 |
| 2000-07-03 | 810 | 810 | 790 | 790 | 115,000 | 987.50 |
| 2000-06-30 | 790 | 803 | 785 | 790 | 83,000 | 987.50 |
| 2000-06-29 | 790 | 799 | 785 | 790 | 96,000 | 987.50 |
| 2000-06-28 | 795 | 795 | 782 | 785 | 82,000 | 981.25 |
| 2000-06-27 | 790 | 795 | 780 | 786 | 48,000 | 982.50 |
| 2000-06-26 | 805 | 809 | 790 | 799 | 71,000 | 998.75 |
| 2000-06-23 | 780 | 806 | 780 | 800 | 79,000 | 1,000 |
| 2000-06-22 | 790 | 818 | 790 | 790 | 112,000 | 987.50 |
| 2000-06-21 | 800 | 814 | 790 | 790 | 109,000 | 987.50 |
| 2000-06-20 | 775 | 792 | 770 | 785 | 112,000 | 981.25 |
| 2000-06-19 | 750 | 770 | 750 | 755 | 69,000 | 943.75 |
| 2000-06-16 | 781 | 785 | 766 | 775 | 109,000 | 968.75 |
| 2000-06-15 | 786 | 797 | 785 | 785 | 54,000 | 981.25 |
| 2000-06-14 | 802 | 809 | 780 | 795 | 232,000 | 993.75 |
| 2000-06-13 | 831 | 836 | 801 | 801 | 298,000 | 1,001.25 |
| 2000-06-12 | 810 | 830 | 807 | 830 | 258,000 | 1,037.50 |
| 2000-06-09 | 800 | 815 | 790 | 800 | 287,000 | 1,000 |
| 2000-06-08 | 792 | 800 | 783 | 800 | 236,000 | 1,000 |
| 2000-06-07 | 769 | 800 | 750 | 777 | 319,000 | 971.25 |
| 2000-06-06 | 740 | 760 | 733 | 760 | 149,000 | 950 |
| 2000-06-05 | 750 | 769 | 726 | 726 | 278,000 | 907.50 |
| 2000-06-02 | 740 | 751 | 714 | 725 | 225,000 | 906.25 |
| 2000-06-01 | 700 | 730 | 700 | 710 | 84,000 | 887.50 |
| 2000-05-31 | 708 | 720 | 690 | 695 | 96,000 | 868.75 |
| 2000-05-30 | 700 | 710 | 696 | 698 | 99,000 | 872.50 |
| 2000-05-29 | 706 | 719 | 690 | 695 | 125,000 | 868.75 |
| 2000-05-26 | 730 | 730 | 701 | 730 | 92,000 | 912.50 |
| 2000-05-25 | 760 | 760 | 730 | 730 | 124,000 | 912.50 |
| 2000-05-24 | 690 | 749 | 675 | 725 | 200,000 | 906.25 |
| 2000-05-23 | 722 | 748 | 700 | 710 | 206,000 | 887.50 |
| 2000-05-22 | 765 | 765 | 726 | 750 | 216,000 | 937.50 |
| 2000-05-19 | 824 | 824 | 790 | 795 | 464,000 | 993.75 |
| 2000-05-18 | 790 | 829 | 780 | 827 | 1,076,000 | 1,033.75 |
| 2000-05-17 | 755 | 780 | 755 | 760 | 715,000 | 950 |
| 2000-05-16 | 720 | 749 | 705 | 749 | 369,000 | 936.25 |
| 2000-05-15 | 720 | 723 | 700 | 710 | 220,000 | 887.50 |
| 2000-05-12 | 690 | 715 | 680 | 712 | 259,000 | 890 |
| 2000-05-11 | 645 | 670 | 645 | 670 | 138,000 | 837.50 |
| 2000-05-10 | 670 | 690 | 670 | 674 | 140,000 | 842.50 |
| 2000-05-09 | 720 | 720 | 691 | 700 | 408,000 | 875 |
| 2000-05-08 | 706 | 730 | 696 | 720 | 483,000 | 900 |
| 2000-05-02 | 699 | 705 | 680 | 686 | 293,000 | 857.50 |
| 2000-05-01 | 669 | 688 | 668 | 678 | 380,000 | 847.50 |
| 2000-04-28 | 626 | 670 | 620 | 643 | 203,000 | 803.75 |
| 2000-04-27 | 614 | 625 | 595 | 620 | 154,000 | 775 |
| 2000-04-26 | 605 | 624 | 595 | 595 | 144,000 | 743.75 |
| 2000-04-25 | 585 | 599 | 570 | 585 | 104,000 | 731.25 |
| 2000-04-24 | 560 | 590 | 560 | 580 | 72,000 | 725 |
| 2000-04-21 | 540 | 549 | 535 | 544 | 70,000 | 680 |
| 2000-04-20 | 550 | 550 | 535 | 550 | 60,000 | 687.50 |
| 2000-04-19 | 526 | 530 | 520 | 530 | 71,000 | 662.50 |
| 2000-04-18 | 538 | 560 | 512 | 512 | 99,000 | 640 |
| 2000-04-17 | 540 | 540 | 486 | 508 | 230,000 | 635 |
| 2000-04-14 | 600 | 600 | 586 | 586 | 50,000 | 732.50 |
| 2000-04-13 | 612 | 612 | 585 | 585 | 81,000 | 731.25 |
| 2000-04-12 | 616 | 622 | 610 | 612 | 72,000 | 765 |
| 2000-04-11 | 626 | 630 | 606 | 630 | 57,000 | 787.50 |
| 2000-04-10 | 603 | 634 | 603 | 622 | 151,000 | 777.50 |
| 2000-04-07 | 600 | 600 | 580 | 590 | 144,000 | 737.50 |
| 2000-04-06 | 580 | 590 | 555 | 555 | 95,000 | 693.75 |
| 2000-04-05 | 610 | 610 | 570 | 592 | 117,000 | 740 |
| 2000-04-04 | 630 | 653 | 610 | 610 | 58,000 | 762.50 |
| 2000-04-03 | 616 | 650 | 616 | 635 | 96,000 | 793.75 |
| 2000-03-31 | 655 | 660 | 640 | 655 | 54,000 | 818.75 |
| 2000-03-30 | 674 | 678 | 659 | 660 | 78,000 | 825 |
| 2000-03-29 | 640 | 699 | 635 | 675 | 318,000 | 843.75 |
| 2000-03-28 | 648 | 648 | 620 | 640 | 76,000 | 800 |
| 2000-03-27 | 651 | 657 | 620 | 626 | 141,000 | 782.50 |
| 2000-03-24 | 651 | 661 | 650 | 650 | 120,000 | 812.50 |
| 2000-03-23 | 655 | 670 | 630 | 670 | 286,000 | 837.50 |
| 2000-03-22 | 700 | 740 | 680 | 685 | 1,056,000 | 856.25 |
| 2000-03-21 | 630 | 689 | 625 | 680 | 675,000 | 850 |
| 2000-03-17 | 627 | 630 | 600 | 620 | 274,000 | 775 |
| 2000-03-16 | 600 | 641 | 590 | 639 | 488,000 | 798.75 |
| 2000-03-15 | 550 | 600 | 550 | 599 | 333,000 | 748.75 |
| 2000-03-14 | 520 | 565 | 511 | 565 | 124,000 | 706.25 |
| 2000-03-13 | 595 | 595 | 530 | 530 | 246,000 | 662.50 |
| 2000-03-10 | 550 | 609 | 550 | 551 | 796,000 | 688.75 |
| 2000-03-09 | 453 | 530 | 453 | 530 | 243,000 | 662.50 |
| 2000-03-08 | 450 | 450 | 435 | 450 | 14,000 | 562.50 |
| 2000-03-07 | 462 | 471 | 460 | 460 | 35,000 | 575 |
| 2000-03-06 | 480 | 480 | 456 | 458 | 60,000 | 572.50 |
| 2000-03-03 | 476 | 484 | 465 | 470 | 28,000 | 587.50 |
| 2000-03-02 | 456 | 477 | 452 | 477 | 24,000 | 596.25 |
| 2000-03-01 | 484 | 485 | 451 | 451 | 29,000 | 563.75 |
| 2000-02-29 | 465 | 485 | 460 | 484 | 64,000 | 605 |
| 2000-02-28 | 475 | 488 | 465 | 465 | 26,000 | 581.25 |
| 2000-02-25 | 418 | 468 | 418 | 468 | 59,000 | 585 |
| 2000-02-24 | 413 | 415 | 412 | 415 | 18,000 | 518.75 |
| 2000-02-23 | 412 | 416 | 412 | 414 | 13,000 | 517.50 |
| 2000-02-22 | 430 | 430 | 411 | 415 | 16,000 | 518.75 |
| 2000-02-21 | 430 | 430 | 416 | 430 | 26,000 | 537.50 |
| 2000-02-18 | 407 | 456 | 407 | 450 | 18,000 | 562.50 |
| 2000-02-17 | 404 | 408 | 404 | 405 | 18,000 | 506.25 |
| 2000-02-16 | 408 | 408 | 400 | 400 | 17,000 | 500 |
| 2000-02-15 | 415 | 415 | 411 | 411 | 23,000 | 513.75 |
| 2000-02-14 | 430 | 430 | 415 | 416 | 33,000 | 520 |
| 2000-02-10 | 417 | 435 | 417 | 430 | 30,000 | 537.50 |
| 2000-02-09 | 420 | 421 | 415 | 415 | 27,000 | 518.75 |
| 2000-02-08 | 430 | 431 | 425 | 427 | 17,000 | 533.75 |
| 2000-02-07 | 440 | 441 | 431 | 434 | 25,000 | 542.50 |
| 2000-02-04 | 456 | 460 | 450 | 450 | 21,000 | 562.50 |
| 2000-02-03 | 461 | 462 | 455 | 455 | 19,000 | 568.75 |
| 2000-02-02 | 450 | 465 | 450 | 461 | 24,000 | 576.25 |
| 2000-02-01 | 451 | 451 | 450 | 450 | 12,000 | 562.50 |
| 2000-01-31 | 450 | 454 | 447 | 450 | 19,000 | 562.50 |
| 2000-01-28 | 460 | 460 | 445 | 450 | 23,000 | 562.50 |
| 2000-01-27 | 456 | 460 | 454 | 460 | 25,000 | 575 |
| 2000-01-26 | 461 | 461 | 451 | 452 | 24,000 | 565 |
| 2000-01-25 | 460 | 465 | 460 | 460 | 22,000 | 575 |
| 2000-01-24 | 454 | 454 | 435 | 436 | 21,000 | 545 |
| 2000-01-21 | 450 | 452 | 450 | 452 | 47,000 | 565 |
| 2000-01-20 | 468 | 470 | 451 | 465 | 35,000 | 581.25 |
| 2000-01-19 | 499 | 500 | 468 | 468 | 35,000 | 585 |
| 2000-01-18 | 499 | 500 | 481 | 500 | 53,000 | 625 |
| 2000-01-17 | 490 | 498 | 481 | 495 | 50,000 | 618.75 |
| 2000-01-14 | 476 | 483 | 470 | 480 | 51,000 | 600 |
| 2000-01-13 | 471 | 476 | 469 | 476 | 109,000 | 595 |
| 2000-01-12 | 472 | 479 | 460 | 460 | 32,000 | 575 |
| 2000-01-11 | 469 | 475 | 469 | 474 | 25,000 | 592.50 |
| 2000-01-07 | 450 | 450 | 440 | 449 | 80,000 | 561.25 |
| 2000-01-06 | 467 | 477 | 445 | 455 | 81,000 | 568.75 |
| 2000-01-05 | 461 | 498 | 461 | 498 | 66,000 | 622.50 |
| 2000-01-04 | 528 | 528 | 505 | 511 | 61,000 | 638.75 |
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
