6962 (株)大真空 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 267 | 277 | 267 | 277 | 8,000 | 346.25 |
| 2001-12-27 | 263 | 275 | 263 | 265 | 18,000 | 331.25 |
| 2001-12-26 | 263 | 263 | 262 | 262 | 6,000 | 327.50 |
| 2001-12-25 | 265 | 275 | 260 | 260 | 37,000 | 325 |
| 2001-12-21 | 263 | 263 | 255 | 260 | 77,000 | 325 |
| 2001-12-20 | 276 | 276 | 263 | 264 | 52,000 | 330 |
| 2001-12-19 | 300 | 300 | 280 | 281 | 94,000 | 351.25 |
| 2001-12-18 | 302 | 309 | 301 | 301 | 56,000 | 376.25 |
| 2001-12-17 | 308 | 308 | 306 | 306 | 33,000 | 382.50 |
| 2001-12-14 | 310 | 311 | 306 | 307 | 22,000 | 383.75 |
| 2001-12-13 | 312 | 312 | 302 | 306 | 50,000 | 382.50 |
| 2001-12-12 | 315 | 320 | 311 | 320 | 32,000 | 400 |
| 2001-12-11 | 320 | 320 | 308 | 315 | 90,000 | 393.75 |
| 2001-12-10 | 322 | 322 | 315 | 320 | 46,000 | 400 |
| 2001-12-07 | 348 | 348 | 322 | 322 | 46,000 | 402.50 |
| 2001-12-06 | 349 | 350 | 330 | 344 | 29,000 | 430 |
| 2001-12-05 | 320 | 325 | 315 | 325 | 58,000 | 406.25 |
| 2001-12-04 | 321 | 322 | 319 | 320 | 38,000 | 400 |
| 2001-12-03 | 335 | 335 | 319 | 319 | 57,000 | 398.75 |
| 2001-11-30 | 342 | 342 | 335 | 335 | 32,000 | 418.75 |
| 2001-11-29 | 361 | 361 | 340 | 340 | 37,000 | 425 |
| 2001-11-28 | 368 | 370 | 368 | 370 | 28,000 | 462.50 |
| 2001-11-27 | 361 | 365 | 361 | 365 | 22,000 | 456.25 |
| 2001-11-26 | 353 | 360 | 353 | 360 | 18,000 | 450 |
| 2001-11-22 | 365 | 365 | 352 | 352 | 12,000 | 440 |
| 2001-11-21 | 365 | 365 | 355 | 355 | 4,000 | 443.75 |
| 2001-11-20 | 368 | 369 | 365 | 365 | 18,000 | 456.25 |
| 2001-11-19 | 359 | 370 | 357 | 365 | 31,000 | 456.25 |
| 2001-11-16 | 340 | 350 | 331 | 350 | 32,000 | 437.50 |
| 2001-11-15 | 339 | 345 | 331 | 341 | 38,000 | 426.25 |
| 2001-11-14 | 360 | 365 | 340 | 341 | 38,000 | 426.25 |
| 2001-11-13 | 334 | 340 | 328 | 340 | 91,000 | 425 |
| 2001-11-12 | 341 | 341 | 328 | 334 | 62,000 | 417.50 |
| 2001-11-09 | 352 | 352 | 328 | 341 | 152,000 | 426.25 |
| 2001-11-08 | 370 | 370 | 350 | 352 | 74,000 | 440 |
| 2001-11-07 | 378 | 379 | 370 | 370 | 32,000 | 462.50 |
| 2001-11-06 | 376 | 380 | 362 | 373 | 71,000 | 466.25 |
| 2001-11-05 | 392 | 392 | 370 | 388 | 33,000 | 485 |
| 2001-11-02 | 401 | 401 | 390 | 391 | 17,000 | 488.75 |
| 2001-11-01 | 399 | 400 | 396 | 396 | 17,000 | 495 |
| 2001-10-31 | 400 | 401 | 399 | 399 | 9,000 | 498.75 |
| 2001-10-30 | 405 | 410 | 401 | 404 | 14,000 | 505 |
| 2001-10-29 | 408 | 419 | 408 | 411 | 15,000 | 513.75 |
| 2001-10-26 | 429 | 429 | 415 | 423 | 22,000 | 528.75 |
| 2001-10-25 | 428 | 430 | 415 | 416 | 38,000 | 520 |
| 2001-10-24 | 394 | 425 | 394 | 424 | 107,000 | 530 |
| 2001-10-23 | 405 | 405 | 398 | 398 | 10,000 | 497.50 |
| 2001-10-22 | 401 | 401 | 398 | 400 | 19,000 | 500 |
| 2001-10-19 | 402 | 405 | 400 | 401 | 18,000 | 501.25 |
| 2001-10-18 | 403 | 412 | 400 | 400 | 18,000 | 500 |
| 2001-10-17 | 415 | 415 | 404 | 412 | 28,000 | 515 |
| 2001-10-16 | 418 | 424 | 418 | 420 | 10,000 | 525 |
| 2001-10-15 | 425 | 425 | 410 | 424 | 9,000 | 530 |
| 2001-10-12 | 415 | 429 | 396 | 429 | 65,000 | 536.25 |
| 2001-10-11 | 388 | 408 | 388 | 396 | 12,000 | 495 |
| 2001-10-10 | 386 | 394 | 386 | 392 | 15,000 | 490 |
| 2001-10-09 | 404 | 406 | 395 | 406 | 24,000 | 507.50 |
| 2001-10-05 | 414 | 416 | 389 | 416 | 21,000 | 520 |
| 2001-10-04 | 406 | 420 | 406 | 415 | 13,000 | 518.75 |
| 2001-10-03 | 412 | 415 | 406 | 411 | 27,000 | 513.75 |
| 2001-10-02 | 392 | 410 | 391 | 405 | 27,000 | 506.25 |
| 2001-10-01 | 393 | 395 | 387 | 390 | 19,000 | 487.50 |
| 2001-09-28 | 376 | 390 | 375 | 376 | 54,000 | 470 |
| 2001-09-27 | 385 | 385 | 370 | 376 | 85,000 | 470 |
| 2001-09-26 | 418 | 418 | 382 | 390 | 94,000 | 487.50 |
| 2001-09-25 | 441 | 446 | 424 | 424 | 36,000 | 530 |
| 2001-09-21 | 450 | 450 | 416 | 440 | 36,000 | 550 |
| 2001-09-20 | 460 | 461 | 445 | 445 | 38,000 | 556.25 |
| 2001-09-19 | 479 | 479 | 465 | 470 | 29,000 | 587.50 |
| 2001-09-18 | 461 | 479 | 461 | 479 | 26,000 | 598.75 |
| 2001-09-17 | 495 | 495 | 465 | 475 | 66,000 | 593.75 |
| 2001-09-14 | 500 | 515 | 500 | 515 | 110,000 | 643.75 |
| 2001-09-13 | 499 | 515 | 499 | 505 | 145,000 | 631.25 |
| 2001-09-12 | 519 | 520 | 500 | 509 | 273,000 | 636.25 |
| 2001-09-11 | 510 | 520 | 510 | 520 | 46,000 | 650 |
| 2001-09-10 | 505 | 520 | 505 | 513 | 86,000 | 641.25 |
| 2001-09-07 | 510 | 515 | 510 | 511 | 39,000 | 638.75 |
| 2001-09-06 | 510 | 516 | 510 | 516 | 10,000 | 645 |
| 2001-09-05 | 510 | 520 | 504 | 512 | 57,000 | 640 |
| 2001-09-04 | 501 | 507 | 499 | 507 | 67,000 | 633.75 |
| 2001-09-03 | 512 | 512 | 502 | 506 | 28,000 | 632.50 |
| 2001-08-31 | 510 | 520 | 506 | 520 | 42,000 | 650 |
| 2001-08-30 | 510 | 514 | 509 | 511 | 130,000 | 638.75 |
| 2001-08-29 | 515 | 515 | 511 | 515 | 164,000 | 643.75 |
| 2001-08-28 | 521 | 521 | 510 | 510 | 17,000 | 637.50 |
| 2001-08-27 | 515 | 520 | 505 | 520 | 21,000 | 650 |
| 2001-08-24 | 529 | 529 | 507 | 515 | 45,000 | 643.75 |
| 2001-08-23 | 515 | 534 | 512 | 534 | 30,000 | 667.50 |
| 2001-08-22 | 550 | 550 | 535 | 535 | 8,000 | 668.75 |
| 2001-08-21 | 541 | 550 | 525 | 550 | 79,000 | 687.50 |
| 2001-08-20 | 550 | 550 | 540 | 541 | 33,000 | 676.25 |
| 2001-08-17 | 569 | 569 | 552 | 568 | 8,000 | 710 |
| 2001-08-16 | 558 | 569 | 550 | 569 | 15,000 | 711.25 |
| 2001-08-15 | 555 | 560 | 555 | 560 | 9,000 | 700 |
| 2001-08-14 | 550 | 560 | 550 | 560 | 13,000 | 700 |
| 2001-08-13 | 555 | 567 | 550 | 567 | 29,000 | 708.75 |
| 2001-08-10 | 560 | 565 | 555 | 555 | 14,000 | 693.75 |
| 2001-08-09 | 565 | 567 | 560 | 565 | 25,000 | 706.25 |
| 2001-08-08 | 567 | 567 | 565 | 565 | 23,000 | 706.25 |
| 2001-08-07 | 560 | 560 | 560 | 560 | 2,000 | 700 |
| 2001-08-06 | 561 | 570 | 561 | 570 | 3,000 | 712.50 |
| 2001-08-03 | 568 | 570 | 565 | 570 | 13,000 | 712.50 |
| 2001-08-02 | 565 | 574 | 565 | 570 | 14,000 | 712.50 |
| 2001-08-01 | 560 | 560 | 556 | 560 | 52,000 | 700 |
| 2001-07-31 | 552 | 565 | 550 | 560 | 13,000 | 700 |
| 2001-07-30 | 585 | 585 | 559 | 565 | 15,000 | 706.25 |
| 2001-07-27 | 604 | 604 | 590 | 595 | 42,000 | 743.75 |
| 2001-07-26 | 615 | 615 | 600 | 605 | 59,000 | 756.25 |
| 2001-07-25 | 580 | 615 | 580 | 600 | 178,000 | 750 |
| 2001-07-24 | 555 | 584 | 547 | 583 | 96,000 | 728.75 |
| 2001-07-23 | 555 | 558 | 548 | 555 | 60,000 | 693.75 |
| 2001-07-19 | 555 | 560 | 552 | 560 | 29,000 | 700 |
| 2001-07-18 | 560 | 560 | 557 | 559 | 25,000 | 698.75 |
| 2001-07-17 | 565 | 572 | 565 | 565 | 105,000 | 706.25 |
| 2001-07-16 | 571 | 595 | 571 | 585 | 12,000 | 731.25 |
| 2001-07-13 | 570 | 575 | 570 | 575 | 28,000 | 718.75 |
| 2001-07-12 | 550 | 560 | 550 | 560 | 10,000 | 700 |
| 2001-07-11 | 545 | 550 | 545 | 550 | 71,000 | 687.50 |
| 2001-07-10 | 545 | 550 | 545 | 550 | 50,000 | 687.50 |
| 2001-07-09 | 550 | 550 | 545 | 548 | 67,000 | 685 |
| 2001-07-06 | 565 | 565 | 556 | 556 | 24,000 | 695 |
| 2001-07-05 | 565 | 575 | 565 | 570 | 37,000 | 712.50 |
| 2001-07-04 | 575 | 575 | 571 | 571 | 44,000 | 713.75 |
| 2001-07-03 | 575 | 575 | 571 | 572 | 128,000 | 715 |
| 2001-07-02 | 581 | 584 | 580 | 580 | 11,000 | 725 |
| 2001-06-29 | 581 | 585 | 581 | 581 | 13,000 | 726.25 |
| 2001-06-28 | 600 | 600 | 580 | 580 | 35,000 | 725 |
| 2001-06-27 | 595 | 595 | 585 | 585 | 13,000 | 731.25 |
| 2001-06-26 | 596 | 602 | 595 | 595 | 25,000 | 743.75 |
| 2001-06-25 | 593 | 615 | 593 | 596 | 16,000 | 745 |
| 2001-06-22 | 593 | 600 | 583 | 583 | 5,000 | 728.75 |
| 2001-06-21 | 575 | 580 | 574 | 580 | 26,000 | 725 |
| 2001-06-20 | 589 | 592 | 580 | 580 | 39,000 | 725 |
| 2001-06-19 | 591 | 592 | 589 | 592 | 53,000 | 740 |
| 2001-06-18 | 601 | 602 | 591 | 593 | 60,000 | 741.25 |
| 2001-06-15 | 612 | 615 | 601 | 610 | 76,000 | 762.50 |
| 2001-06-14 | 611 | 614 | 611 | 613 | 50,000 | 766.25 |
| 2001-06-13 | 611 | 615 | 611 | 615 | 38,000 | 768.75 |
| 2001-06-12 | 615 | 621 | 615 | 620 | 67,000 | 775 |
| 2001-06-11 | 631 | 631 | 617 | 621 | 36,000 | 776.25 |
| 2001-06-08 | 631 | 634 | 631 | 634 | 3,000 | 792.50 |
| 2001-06-07 | 628 | 635 | 628 | 635 | 46,000 | 793.75 |
| 2001-06-06 | 627 | 635 | 627 | 628 | 31,000 | 785 |
| 2001-06-05 | 635 | 635 | 623 | 625 | 63,000 | 781.25 |
| 2001-06-04 | 649 | 651 | 640 | 640 | 19,000 | 800 |
| 2001-06-01 | 650 | 659 | 650 | 659 | 56,000 | 823.75 |
| 2001-05-31 | 655 | 662 | 655 | 655 | 89,000 | 818.75 |
| 2001-05-30 | 660 | 660 | 655 | 656 | 116,000 | 820 |
| 2001-05-29 | 670 | 680 | 660 | 660 | 187,000 | 825 |
| 2001-05-28 | 666 | 683 | 665 | 667 | 272,000 | 833.75 |
| 2001-05-25 | 642 | 650 | 640 | 650 | 57,000 | 812.50 |
| 2001-05-24 | 650 | 660 | 641 | 641 | 100,000 | 801.25 |
| 2001-05-23 | 660 | 660 | 645 | 650 | 23,000 | 812.50 |
| 2001-05-22 | 668 | 668 | 645 | 650 | 89,000 | 812.50 |
| 2001-05-21 | 655 | 660 | 645 | 645 | 87,000 | 806.25 |
| 2001-05-18 | 665 | 665 | 650 | 654 | 90,000 | 817.50 |
| 2001-05-17 | 659 | 660 | 651 | 655 | 60,000 | 818.75 |
| 2001-05-16 | 665 | 670 | 645 | 654 | 279,000 | 817.50 |
| 2001-05-15 | 670 | 673 | 666 | 670 | 90,000 | 837.50 |
| 2001-05-14 | 699 | 699 | 680 | 682 | 109,000 | 852.50 |
| 2001-05-11 | 686 | 706 | 686 | 699 | 621,000 | 873.75 |
| 2001-05-10 | 655 | 690 | 645 | 680 | 182,000 | 850 |
| 2001-05-09 | 665 | 666 | 645 | 655 | 154,000 | 818.75 |
| 2001-05-08 | 670 | 670 | 660 | 667 | 113,000 | 833.75 |
| 2001-05-07 | 647 | 670 | 647 | 666 | 146,000 | 832.50 |
| 2001-05-02 | 654 | 655 | 645 | 645 | 122,000 | 806.25 |
| 2001-05-01 | 640 | 650 | 633 | 650 | 108,000 | 812.50 |
| 2001-04-27 | 625 | 628 | 620 | 622 | 34,000 | 777.50 |
| 2001-04-26 | 620 | 630 | 620 | 625 | 38,000 | 781.25 |
| 2001-04-25 | 622 | 629 | 619 | 620 | 85,000 | 775 |
| 2001-04-24 | 629 | 629 | 621 | 621 | 98,000 | 776.25 |
| 2001-04-23 | 632 | 632 | 629 | 629 | 54,000 | 786.25 |
| 2001-04-20 | 637 | 640 | 629 | 633 | 88,000 | 791.25 |
| 2001-04-19 | 645 | 646 | 630 | 637 | 67,000 | 796.25 |
| 2001-04-18 | 622 | 645 | 620 | 645 | 100,000 | 806.25 |
| 2001-04-17 | 622 | 625 | 620 | 621 | 61,000 | 776.25 |
| 2001-04-16 | 628 | 628 | 623 | 625 | 131,000 | 781.25 |
| 2001-04-13 | 630 | 635 | 624 | 628 | 217,000 | 785 |
| 2001-04-12 | 632 | 633 | 629 | 630 | 212,000 | 787.50 |
| 2001-04-11 | 628 | 636 | 627 | 636 | 69,000 | 795 |
| 2001-04-10 | 639 | 640 | 625 | 625 | 66,000 | 781.25 |
| 2001-04-09 | 630 | 645 | 630 | 639 | 69,000 | 798.75 |
| 2001-04-06 | 635 | 645 | 634 | 634 | 113,000 | 792.50 |
| 2001-04-05 | 620 | 645 | 620 | 632 | 123,000 | 790 |
| 2001-04-04 | 622 | 622 | 613 | 617 | 41,000 | 771.25 |
| 2001-04-03 | 616 | 617 | 612 | 614 | 39,000 | 767.50 |
| 2001-04-02 | 626 | 626 | 620 | 620 | 24,000 | 775 |
| 2001-03-30 | 621 | 629 | 621 | 621 | 48,000 | 776.25 |
| 2001-03-29 | 639 | 639 | 625 | 625 | 145,000 | 781.25 |
| 2001-03-28 | 650 | 655 | 641 | 647 | 125,000 | 808.75 |
| 2001-03-27 | 665 | 665 | 641 | 641 | 310,000 | 801.25 |
| 2001-03-26 | 685 | 705 | 650 | 650 | 263,000 | 812.50 |
| 2001-03-23 | 665 | 685 | 645 | 685 | 441,000 | 856.25 |
| 2001-03-22 | 676 | 690 | 664 | 664 | 684,000 | 830 |
| 2001-03-21 | 648 | 670 | 648 | 669 | 286,000 | 836.25 |
| 2001-03-19 | 643 | 649 | 642 | 647 | 105,000 | 808.75 |
| 2001-03-16 | 647 | 647 | 634 | 644 | 123,000 | 805 |
| 2001-03-15 | 610 | 640 | 603 | 640 | 86,000 | 800 |
| 2001-03-14 | 630 | 635 | 625 | 629 | 111,000 | 786.25 |
| 2001-03-13 | 600 | 630 | 590 | 616 | 126,000 | 770 |
| 2001-03-12 | 631 | 638 | 599 | 610 | 150,000 | 762.50 |
| 2001-03-09 | 625 | 650 | 615 | 650 | 362,000 | 812.50 |
| 2001-03-08 | 599 | 640 | 590 | 618 | 844,000 | 772.50 |
| 2001-03-07 | 600 | 600 | 590 | 599 | 119,000 | 748.75 |
| 2001-03-06 | 571 | 580 | 568 | 580 | 95,000 | 725 |
| 2001-03-05 | 570 | 580 | 561 | 580 | 180,000 | 725 |
| 2001-03-02 | 579 | 590 | 575 | 590 | 146,000 | 737.50 |
| 2001-03-01 | 584 | 584 | 575 | 583 | 106,000 | 728.75 |
| 2001-02-28 | 584 | 584 | 580 | 584 | 74,000 | 730 |
| 2001-02-27 | 580 | 586 | 580 | 586 | 47,000 | 732.50 |
| 2001-02-26 | 571 | 580 | 571 | 572 | 49,000 | 715 |
| 2001-02-23 | 570 | 571 | 566 | 571 | 36,000 | 713.75 |
| 2001-02-22 | 562 | 570 | 560 | 567 | 67,000 | 708.75 |
| 2001-02-21 | 575 | 575 | 562 | 562 | 22,000 | 702.50 |
| 2001-02-20 | 580 | 580 | 561 | 566 | 12,000 | 707.50 |
| 2001-02-19 | 570 | 570 | 560 | 567 | 36,000 | 708.75 |
| 2001-02-16 | 585 | 586 | 575 | 575 | 53,000 | 718.75 |
| 2001-02-15 | 570 | 585 | 567 | 580 | 30,000 | 725 |
| 2001-02-14 | 570 | 571 | 566 | 567 | 31,000 | 708.75 |
| 2001-02-13 | 593 | 600 | 576 | 576 | 27,000 | 720 |
| 2001-02-09 | 580 | 590 | 580 | 588 | 20,000 | 735 |
| 2001-02-08 | 590 | 591 | 582 | 582 | 100,000 | 727.50 |
| 2001-02-07 | 597 | 600 | 593 | 593 | 68,000 | 741.25 |
| 2001-02-06 | 605 | 607 | 603 | 604 | 59,000 | 755 |
| 2001-02-05 | 596 | 603 | 596 | 601 | 22,000 | 751.25 |
| 2001-02-02 | 612 | 626 | 612 | 622 | 63,000 | 777.50 |
| 2001-02-01 | 612 | 620 | 611 | 616 | 73,000 | 770 |
| 2001-01-31 | 615 | 625 | 612 | 620 | 70,000 | 775 |
| 2001-01-30 | 612 | 625 | 612 | 616 | 54,000 | 770 |
| 2001-01-29 | 605 | 620 | 605 | 609 | 29,000 | 761.25 |
| 2001-01-26 | 616 | 635 | 605 | 607 | 93,000 | 758.75 |
| 2001-01-25 | 623 | 625 | 615 | 620 | 66,000 | 775 |
| 2001-01-24 | 630 | 635 | 620 | 623 | 83,000 | 778.75 |
| 2001-01-23 | 626 | 626 | 620 | 620 | 50,000 | 775 |
| 2001-01-22 | 635 | 645 | 625 | 634 | 152,000 | 792.50 |
| 2001-01-19 | 620 | 630 | 615 | 623 | 210,000 | 778.75 |
| 2001-01-18 | 600 | 615 | 585 | 615 | 189,000 | 768.75 |
| 2001-01-17 | 581 | 581 | 571 | 580 | 44,000 | 725 |
| 2001-01-16 | 589 | 589 | 573 | 578 | 57,000 | 722.50 |
| 2001-01-15 | 555 | 590 | 555 | 586 | 46,000 | 732.50 |
| 2001-01-12 | 553 | 565 | 550 | 555 | 137,000 | 693.75 |
| 2001-01-11 | 560 | 570 | 552 | 562 | 156,000 | 702.50 |
| 2001-01-10 | 581 | 585 | 566 | 577 | 117,000 | 721.25 |
| 2001-01-09 | 597 | 597 | 580 | 591 | 56,000 | 738.75 |
| 2001-01-05 | 601 | 610 | 591 | 606 | 123,000 | 757.50 |
| 2001-01-04 | 610 | 615 | 598 | 600 | 61,000 | 750 |
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
