6962 (株)大真空 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 190 | 190 | 190 | 190 | 10,000 | 237.50 |
| 2002-12-27 | 200 | 200 | 200 | 200 | 16,000 | 250 |
| 2002-12-26 | 180 | 190 | 180 | 190 | 8,000 | 237.50 |
| 2002-12-25 | 177 | 180 | 175 | 180 | 45,000 | 225 |
| 2002-12-24 | 198 | 198 | 175 | 177 | 43,000 | 221.25 |
| 2002-12-20 | 184 | 187 | 172 | 187 | 54,000 | 233.75 |
| 2002-12-19 | 176 | 189 | 176 | 189 | 36,000 | 236.25 |
| 2002-12-18 | 205 | 205 | 195 | 196 | 37,000 | 245 |
| 2002-12-17 | 206 | 220 | 205 | 207 | 53,000 | 258.75 |
| 2002-12-16 | 220 | 221 | 203 | 205 | 35,000 | 256.25 |
| 2002-12-13 | 227 | 227 | 222 | 222 | 23,000 | 277.50 |
| 2002-12-12 | 236 | 236 | 226 | 227 | 27,000 | 283.75 |
| 2002-12-11 | 236 | 236 | 231 | 231 | 13,000 | 288.75 |
| 2002-12-10 | 238 | 238 | 230 | 230 | 7,000 | 287.50 |
| 2002-12-09 | 240 | 240 | 235 | 238 | 30,000 | 297.50 |
| 2002-12-06 | 223 | 233 | 223 | 233 | 37,000 | 291.25 |
| 2002-12-05 | 249 | 249 | 236 | 240 | 10,000 | 300 |
| 2002-12-04 | 252 | 252 | 249 | 249 | 23,000 | 311.25 |
| 2002-12-03 | 265 | 265 | 259 | 259 | 10,000 | 323.75 |
| 2002-12-02 | 264 | 268 | 258 | 264 | 24,000 | 330 |
| 2002-11-29 | 250 | 265 | 250 | 257 | 26,000 | 321.25 |
| 2002-11-28 | 244 | 248 | 244 | 246 | 14,000 | 307.50 |
| 2002-11-27 | 240 | 240 | 236 | 236 | 6,000 | 295 |
| 2002-11-26 | 240 | 250 | 240 | 242 | 31,000 | 302.50 |
| 2002-11-25 | 230 | 237 | 230 | 237 | 35,000 | 296.25 |
| 2002-11-22 | 236 | 245 | 236 | 245 | 30,000 | 306.25 |
| 2002-11-21 | 224 | 236 | 224 | 236 | 16,000 | 295 |
| 2002-11-20 | 216 | 223 | 211 | 223 | 29,000 | 278.75 |
| 2002-11-19 | 234 | 236 | 211 | 211 | 83,000 | 263.75 |
| 2002-11-18 | 235 | 240 | 235 | 236 | 41,000 | 295 |
| 2002-11-15 | 233 | 244 | 233 | 235 | 21,000 | 293.75 |
| 2002-11-14 | 248 | 249 | 230 | 235 | 43,000 | 293.75 |
| 2002-11-13 | 249 | 250 | 245 | 248 | 13,000 | 310 |
| 2002-11-12 | 251 | 251 | 248 | 251 | 10,000 | 313.75 |
| 2002-11-11 | 268 | 268 | 258 | 260 | 15,000 | 325 |
| 2002-11-08 | 271 | 271 | 265 | 268 | 36,000 | 335 |
| 2002-11-07 | 265 | 271 | 265 | 268 | 55,000 | 335 |
| 2002-11-06 | 260 | 270 | 260 | 261 | 99,000 | 326.25 |
| 2002-11-05 | 227 | 258 | 227 | 250 | 129,000 | 312.50 |
| 2002-11-01 | 288 | 290 | 282 | 282 | 35,000 | 352.50 |
| 2002-10-31 | 294 | 294 | 293 | 293 | 18,000 | 366.25 |
| 2002-10-30 | 292 | 294 | 290 | 294 | 30,000 | 367.50 |
| 2002-10-29 | 288 | 297 | 288 | 297 | 10,000 | 371.25 |
| 2002-10-28 | 306 | 306 | 296 | 296 | 14,000 | 370 |
| 2002-10-25 | 309 | 311 | 300 | 305 | 34,000 | 381.25 |
| 2002-10-24 | 320 | 320 | 319 | 320 | 20,000 | 400 |
| 2002-10-23 | 320 | 320 | 305 | 320 | 30,000 | 400 |
| 2002-10-22 | 329 | 329 | 319 | 319 | 18,000 | 398.75 |
| 2002-10-21 | 330 | 331 | 329 | 329 | 12,000 | 411.25 |
| 2002-10-18 | 325 | 328 | 325 | 328 | 16,000 | 410 |
| 2002-10-17 | 319 | 325 | 319 | 322 | 16,000 | 402.50 |
| 2002-10-16 | 321 | 346 | 321 | 334 | 15,000 | 417.50 |
| 2002-10-15 | 324 | 325 | 320 | 325 | 14,000 | 406.25 |
| 2002-10-11 | 301 | 315 | 301 | 315 | 48,000 | 393.75 |
| 2002-10-10 | 301 | 305 | 300 | 303 | 43,000 | 378.75 |
| 2002-10-09 | 315 | 319 | 312 | 315 | 53,000 | 393.75 |
| 2002-10-08 | 310 | 325 | 310 | 320 | 65,000 | 400 |
| 2002-10-07 | 340 | 341 | 335 | 340 | 40,000 | 425 |
| 2002-10-04 | 344 | 351 | 344 | 350 | 23,000 | 437.50 |
| 2002-10-03 | 345 | 350 | 341 | 345 | 25,000 | 431.25 |
| 2002-10-02 | 345 | 350 | 345 | 350 | 22,000 | 437.50 |
| 2002-10-01 | 331 | 340 | 331 | 340 | 60,000 | 425 |
| 2002-09-30 | 345 | 356 | 345 | 345 | 6,000 | 431.25 |
| 2002-09-27 | 351 | 355 | 350 | 355 | 23,000 | 443.75 |
| 2002-09-26 | 342 | 350 | 342 | 350 | 26,000 | 437.50 |
| 2002-09-25 | 345 | 354 | 340 | 340 | 28,000 | 425 |
| 2002-09-24 | 373 | 373 | 360 | 360 | 6,000 | 450 |
| 2002-09-20 | 365 | 375 | 365 | 375 | 66,000 | 468.75 |
| 2002-09-19 | 380 | 380 | 369 | 375 | 37,000 | 468.75 |
| 2002-09-18 | 370 | 385 | 365 | 385 | 64,000 | 481.25 |
| 2002-09-17 | 370 | 370 | 352 | 365 | 33,000 | 456.25 |
| 2002-09-13 | 355 | 375 | 355 | 370 | 93,000 | 462.50 |
| 2002-09-12 | 360 | 380 | 355 | 380 | 87,000 | 475 |
| 2002-09-11 | 347 | 361 | 347 | 361 | 35,000 | 451.25 |
| 2002-09-10 | 345 | 352 | 345 | 352 | 29,000 | 440 |
| 2002-09-09 | 340 | 355 | 340 | 350 | 13,000 | 437.50 |
| 2002-09-06 | 335 | 345 | 333 | 345 | 14,000 | 431.25 |
| 2002-09-05 | 340 | 341 | 340 | 340 | 18,000 | 425 |
| 2002-09-04 | 328 | 335 | 328 | 335 | 43,000 | 418.75 |
| 2002-09-03 | 340 | 340 | 333 | 340 | 41,000 | 425 |
| 2002-09-02 | 345 | 350 | 345 | 350 | 19,000 | 437.50 |
| 2002-08-30 | 349 | 350 | 345 | 346 | 20,000 | 432.50 |
| 2002-08-29 | 352 | 353 | 347 | 350 | 33,000 | 437.50 |
| 2002-08-28 | 350 | 351 | 345 | 351 | 36,000 | 438.75 |
| 2002-08-27 | 345 | 350 | 344 | 350 | 220,000 | 437.50 |
| 2002-08-26 | 348 | 354 | 348 | 350 | 24,000 | 437.50 |
| 2002-08-23 | 338 | 351 | 338 | 351 | 39,000 | 438.75 |
| 2002-08-22 | 339 | 342 | 330 | 342 | 35,000 | 427.50 |
| 2002-08-21 | 345 | 345 | 335 | 335 | 35,000 | 418.75 |
| 2002-08-19 | 346 | 346 | 340 | 345 | 16,000 | 431.25 |
| 2002-08-16 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2002-08-15 | 335 | 340 | 335 | 337 | 22,000 | 421.25 |
| 2002-08-14 | 344 | 345 | 334 | 334 | 24,000 | 417.50 |
| 2002-08-13 | 333 | 346 | 333 | 342 | 13,000 | 427.50 |
| 2002-08-12 | 345 | 345 | 344 | 345 | 3,000 | 431.25 |
| 2002-08-09 | 360 | 360 | 345 | 345 | 15,000 | 431.25 |
| 2002-08-08 | 361 | 361 | 352 | 359 | 48,000 | 448.75 |
| 2002-08-07 | 364 | 364 | 340 | 360 | 87,000 | 450 |
| 2002-08-06 | 339 | 339 | 330 | 330 | 30,000 | 412.50 |
| 2002-08-05 | 351 | 351 | 343 | 349 | 7,000 | 436.25 |
| 2002-08-02 | 359 | 359 | 356 | 357 | 8,000 | 446.25 |
| 2002-08-01 | 360 | 364 | 360 | 360 | 7,000 | 450 |
| 2002-07-31 | 370 | 370 | 369 | 370 | 18,000 | 462.50 |
| 2002-07-30 | 364 | 369 | 364 | 369 | 6,000 | 461.25 |
| 2002-07-29 | 362 | 370 | 362 | 363 | 12,000 | 453.75 |
| 2002-07-26 | 365 | 365 | 352 | 362 | 17,000 | 452.50 |
| 2002-07-25 | 362 | 370 | 362 | 370 | 16,000 | 462.50 |
| 2002-07-24 | 360 | 365 | 359 | 365 | 12,000 | 456.25 |
| 2002-07-23 | 360 | 360 | 347 | 360 | 11,000 | 450 |
| 2002-07-22 | 343 | 365 | 343 | 365 | 19,000 | 456.25 |
| 2002-07-19 | 361 | 366 | 360 | 366 | 15,000 | 457.50 |
| 2002-07-18 | 341 | 355 | 341 | 355 | 36,000 | 443.75 |
| 2002-07-17 | 355 | 355 | 335 | 355 | 24,000 | 443.75 |
| 2002-07-16 | 365 | 365 | 360 | 360 | 46,000 | 450 |
| 2002-07-15 | 370 | 371 | 369 | 370 | 17,000 | 462.50 |
| 2002-07-12 | 370 | 375 | 370 | 375 | 16,000 | 468.75 |
| 2002-07-11 | 380 | 382 | 380 | 380 | 13,000 | 475 |
| 2002-07-10 | 384 | 386 | 378 | 382 | 29,000 | 477.50 |
| 2002-07-09 | 381 | 385 | 380 | 385 | 6,000 | 481.25 |
| 2002-07-08 | 390 | 390 | 385 | 389 | 24,000 | 486.25 |
| 2002-07-05 | 385 | 386 | 382 | 385 | 29,000 | 481.25 |
| 2002-07-04 | 385 | 386 | 385 | 386 | 6,000 | 482.50 |
| 2002-07-03 | 382 | 394 | 382 | 393 | 20,000 | 491.25 |
| 2002-07-02 | 392 | 393 | 390 | 393 | 28,000 | 491.25 |
| 2002-07-01 | 401 | 418 | 395 | 400 | 117,000 | 500 |
| 2002-06-28 | 381 | 402 | 381 | 399 | 786,000 | 498.75 |
| 2002-06-27 | 382 | 383 | 380 | 381 | 62,000 | 476.25 |
| 2002-06-26 | 375 | 384 | 375 | 380 | 113,000 | 475 |
| 2002-06-25 | 371 | 380 | 371 | 379 | 68,000 | 473.75 |
| 2002-06-24 | 365 | 366 | 350 | 366 | 20,000 | 457.50 |
| 2002-06-21 | 380 | 380 | 371 | 371 | 40,000 | 463.75 |
| 2002-06-20 | 372 | 385 | 372 | 385 | 45,000 | 481.25 |
| 2002-06-19 | 380 | 380 | 370 | 380 | 80,000 | 475 |
| 2002-06-18 | 390 | 393 | 382 | 389 | 55,000 | 486.25 |
| 2002-06-17 | 395 | 400 | 380 | 390 | 288,000 | 487.50 |
| 2002-06-14 | 391 | 393 | 382 | 390 | 146,000 | 487.50 |
| 2002-06-13 | 370 | 385 | 370 | 376 | 105,000 | 470 |
| 2002-06-12 | 367 | 368 | 363 | 368 | 44,000 | 460 |
| 2002-06-11 | 378 | 378 | 366 | 370 | 56,000 | 462.50 |
| 2002-06-10 | 380 | 388 | 376 | 377 | 73,000 | 471.25 |
| 2002-06-07 | 385 | 388 | 376 | 380 | 132,000 | 475 |
| 2002-06-06 | 370 | 391 | 370 | 390 | 371,000 | 487.50 |
| 2002-06-05 | 369 | 378 | 365 | 365 | 143,000 | 456.25 |
| 2002-06-04 | 370 | 370 | 362 | 362 | 44,000 | 452.50 |
| 2002-06-03 | 371 | 371 | 357 | 362 | 83,000 | 452.50 |
| 2002-05-31 | 355 | 359 | 351 | 351 | 40,000 | 438.75 |
| 2002-05-30 | 365 | 365 | 356 | 356 | 20,000 | 445 |
| 2002-05-29 | 372 | 372 | 360 | 360 | 37,000 | 450 |
| 2002-05-28 | 371 | 376 | 370 | 372 | 84,000 | 465 |
| 2002-05-27 | 373 | 379 | 370 | 370 | 104,000 | 462.50 |
| 2002-05-24 | 360 | 360 | 350 | 355 | 37,000 | 443.75 |
| 2002-05-23 | 348 | 355 | 347 | 355 | 17,000 | 443.75 |
| 2002-05-22 | 356 | 356 | 347 | 347 | 15,000 | 433.75 |
| 2002-05-21 | 362 | 362 | 346 | 346 | 25,000 | 432.50 |
| 2002-05-20 | 353 | 363 | 353 | 363 | 28,000 | 453.75 |
| 2002-05-17 | 345 | 353 | 345 | 353 | 26,000 | 441.25 |
| 2002-05-16 | 336 | 343 | 336 | 337 | 26,000 | 421.25 |
| 2002-05-15 | 330 | 343 | 330 | 335 | 33,000 | 418.75 |
| 2002-05-14 | 335 | 335 | 330 | 330 | 65,000 | 412.50 |
| 2002-05-13 | 338 | 338 | 331 | 332 | 27,000 | 415 |
| 2002-05-10 | 345 | 347 | 345 | 345 | 25,000 | 431.25 |
| 2002-05-09 | 350 | 353 | 345 | 345 | 80,000 | 431.25 |
| 2002-05-08 | 350 | 351 | 340 | 343 | 99,000 | 428.75 |
| 2002-05-07 | 361 | 361 | 352 | 352 | 23,000 | 440 |
| 2002-05-02 | 359 | 361 | 354 | 361 | 83,000 | 451.25 |
| 2002-05-01 | 360 | 364 | 358 | 364 | 32,000 | 455 |
| 2002-04-30 | 375 | 375 | 360 | 360 | 66,000 | 450 |
| 2002-04-26 | 383 | 383 | 376 | 376 | 48,000 | 470 |
| 2002-04-25 | 377 | 383 | 371 | 383 | 65,000 | 478.75 |
| 2002-04-24 | 371 | 372 | 364 | 367 | 49,000 | 458.75 |
| 2002-04-23 | 380 | 380 | 367 | 367 | 41,000 | 458.75 |
| 2002-04-22 | 379 | 380 | 371 | 376 | 31,000 | 470 |
| 2002-04-19 | 377 | 379 | 370 | 379 | 21,000 | 473.75 |
| 2002-04-18 | 379 | 385 | 379 | 385 | 69,000 | 481.25 |
| 2002-04-17 | 374 | 378 | 360 | 370 | 54,000 | 462.50 |
| 2002-04-16 | 369 | 370 | 369 | 370 | 7,000 | 462.50 |
| 2002-04-15 | 361 | 374 | 360 | 370 | 15,000 | 462.50 |
| 2002-04-12 | 365 | 382 | 360 | 360 | 51,000 | 450 |
| 2002-04-11 | 370 | 385 | 363 | 363 | 84,000 | 453.75 |
| 2002-04-10 | 372 | 375 | 367 | 367 | 61,000 | 458.75 |
| 2002-04-09 | 377 | 396 | 373 | 382 | 200,000 | 477.50 |
| 2002-04-08 | 356 | 374 | 355 | 369 | 140,000 | 461.25 |
| 2002-04-05 | 338 | 350 | 338 | 350 | 166,000 | 437.50 |
| 2002-04-04 | 350 | 350 | 336 | 338 | 78,000 | 422.50 |
| 2002-04-03 | 338 | 340 | 331 | 340 | 23,000 | 425 |
| 2002-04-02 | 337 | 339 | 335 | 339 | 29,000 | 423.75 |
| 2002-04-01 | 353 | 358 | 340 | 340 | 23,000 | 425 |
| 2002-03-29 | 358 | 360 | 349 | 351 | 32,000 | 438.75 |
| 2002-03-28 | 357 | 361 | 355 | 361 | 32,000 | 451.25 |
| 2002-03-27 | 362 | 363 | 351 | 352 | 25,000 | 440 |
| 2002-03-26 | 370 | 370 | 350 | 362 | 47,000 | 452.50 |
| 2002-03-25 | 380 | 380 | 372 | 372 | 19,000 | 465 |
| 2002-03-22 | 378 | 379 | 372 | 379 | 66,000 | 473.75 |
| 2002-03-20 | 376 | 382 | 371 | 371 | 46,000 | 463.75 |
| 2002-03-19 | 372 | 381 | 372 | 372 | 59,000 | 465 |
| 2002-03-18 | 381 | 382 | 378 | 380 | 26,000 | 475 |
| 2002-03-15 | 382 | 390 | 376 | 381 | 58,000 | 476.25 |
| 2002-03-14 | 381 | 381 | 370 | 380 | 70,000 | 475 |
| 2002-03-13 | 390 | 406 | 380 | 399 | 79,000 | 498.75 |
| 2002-03-12 | 418 | 419 | 395 | 395 | 74,000 | 493.75 |
| 2002-03-11 | 421 | 424 | 409 | 415 | 68,000 | 518.75 |
| 2002-03-08 | 395 | 400 | 395 | 396 | 80,000 | 495 |
| 2002-03-07 | 375 | 390 | 375 | 390 | 108,000 | 487.50 |
| 2002-03-06 | 365 | 373 | 365 | 370 | 56,000 | 462.50 |
| 2002-03-05 | 375 | 375 | 360 | 360 | 83,000 | 450 |
| 2002-03-04 | 360 | 370 | 352 | 355 | 88,000 | 443.75 |
| 2002-03-01 | 360 | 360 | 350 | 357 | 33,000 | 446.25 |
| 2002-02-28 | 364 | 364 | 350 | 356 | 53,000 | 445 |
| 2002-02-27 | 339 | 344 | 334 | 344 | 257,000 | 430 |
| 2002-02-26 | 331 | 340 | 328 | 334 | 45,000 | 417.50 |
| 2002-02-25 | 335 | 350 | 328 | 328 | 77,000 | 410 |
| 2002-02-22 | 329 | 343 | 326 | 333 | 94,000 | 416.25 |
| 2002-02-21 | 318 | 330 | 318 | 329 | 105,000 | 411.25 |
| 2002-02-20 | 315 | 320 | 311 | 318 | 26,000 | 397.50 |
| 2002-02-19 | 326 | 330 | 310 | 318 | 106,000 | 397.50 |
| 2002-02-18 | 301 | 329 | 300 | 324 | 72,000 | 405 |
| 2002-02-15 | 292 | 298 | 290 | 297 | 30,000 | 371.25 |
| 2002-02-14 | 290 | 291 | 285 | 290 | 52,000 | 362.50 |
| 2002-02-13 | 293 | 293 | 276 | 276 | 42,000 | 345 |
| 2002-02-12 | 273 | 273 | 273 | 273 | 3,000 | 341.25 |
| 2002-02-08 | 270 | 270 | 266 | 270 | 34,000 | 337.50 |
| 2002-02-07 | 270 | 275 | 262 | 275 | 25,000 | 343.75 |
| 2002-02-06 | 270 | 279 | 270 | 270 | 20,000 | 337.50 |
| 2002-02-05 | 274 | 275 | 266 | 270 | 29,000 | 337.50 |
| 2002-02-04 | 285 | 285 | 275 | 275 | 39,000 | 343.75 |
| 2002-02-01 | 285 | 285 | 278 | 280 | 22,000 | 350 |
| 2002-01-31 | 288 | 288 | 278 | 278 | 45,000 | 347.50 |
| 2002-01-30 | 290 | 290 | 270 | 278 | 76,000 | 347.50 |
| 2002-01-29 | 310 | 312 | 290 | 291 | 78,000 | 363.75 |
| 2002-01-28 | 298 | 309 | 292 | 302 | 93,000 | 377.50 |
| 2002-01-25 | 263 | 290 | 262 | 273 | 220,000 | 341.25 |
| 2002-01-24 | 260 | 262 | 260 | 262 | 38,000 | 327.50 |
| 2002-01-23 | 269 | 269 | 263 | 263 | 48,000 | 328.75 |
| 2002-01-22 | 267 | 267 | 260 | 260 | 62,000 | 325 |
| 2002-01-21 | 255 | 260 | 255 | 257 | 36,000 | 321.25 |
| 2002-01-18 | 260 | 263 | 255 | 256 | 53,000 | 320 |
| 2002-01-17 | 261 | 265 | 260 | 260 | 20,000 | 325 |
| 2002-01-16 | 266 | 270 | 265 | 269 | 12,000 | 336.25 |
| 2002-01-15 | 280 | 280 | 265 | 265 | 20,000 | 331.25 |
| 2002-01-11 | 276 | 276 | 270 | 270 | 36,000 | 337.50 |
| 2002-01-10 | 290 | 300 | 285 | 290 | 36,000 | 362.50 |
| 2002-01-09 | 291 | 291 | 285 | 285 | 5,000 | 356.25 |
| 2002-01-08 | 293 | 293 | 285 | 290 | 10,000 | 362.50 |
| 2002-01-07 | 296 | 305 | 290 | 290 | 24,000 | 362.50 |
| 2002-01-04 | 287 | 290 | 280 | 290 | 9,000 | 362.50 |
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
