6962 (株)大真空 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 541 | 541 | 525 | 540 | 109,000 | 675 |
| 2003-12-29 | 525 | 532 | 525 | 532 | 70,000 | 665 |
| 2003-12-26 | 530 | 530 | 519 | 519 | 27,000 | 648.75 |
| 2003-12-25 | 521 | 528 | 514 | 524 | 55,000 | 655 |
| 2003-12-24 | 529 | 529 | 513 | 520 | 58,000 | 650 |
| 2003-12-22 | 520 | 530 | 512 | 530 | 55,000 | 662.50 |
| 2003-12-19 | 532 | 546 | 520 | 524 | 133,000 | 655 |
| 2003-12-18 | 520 | 531 | 520 | 525 | 173,000 | 656.25 |
| 2003-12-17 | 540 | 541 | 522 | 532 | 65,000 | 665 |
| 2003-12-16 | 538 | 546 | 538 | 539 | 49,000 | 673.75 |
| 2003-12-15 | 544 | 550 | 534 | 540 | 56,000 | 675 |
| 2003-12-12 | 531 | 544 | 531 | 544 | 39,000 | 680 |
| 2003-12-11 | 532 | 540 | 532 | 532 | 58,000 | 665 |
| 2003-12-10 | 545 | 545 | 532 | 538 | 47,000 | 672.50 |
| 2003-12-09 | 532 | 540 | 531 | 540 | 47,000 | 675 |
| 2003-12-08 | 540 | 545 | 531 | 541 | 96,000 | 676.25 |
| 2003-12-05 | 550 | 559 | 543 | 550 | 20,000 | 687.50 |
| 2003-12-04 | 551 | 558 | 551 | 553 | 77,000 | 691.25 |
| 2003-12-03 | 550 | 560 | 550 | 558 | 41,000 | 697.50 |
| 2003-12-02 | 550 | 551 | 541 | 550 | 48,000 | 687.50 |
| 2003-12-01 | 533 | 550 | 523 | 550 | 106,000 | 687.50 |
| 2003-11-28 | 550 | 550 | 537 | 543 | 44,000 | 678.75 |
| 2003-11-27 | 541 | 555 | 541 | 547 | 112,000 | 683.75 |
| 2003-11-26 | 526 | 546 | 526 | 537 | 117,000 | 671.25 |
| 2003-11-25 | 540 | 549 | 525 | 533 | 36,000 | 666.25 |
| 2003-11-21 | 529 | 550 | 528 | 540 | 39,000 | 675 |
| 2003-11-20 | 528 | 540 | 519 | 539 | 65,000 | 673.75 |
| 2003-11-19 | 500 | 529 | 500 | 529 | 53,000 | 661.25 |
| 2003-11-18 | 503 | 518 | 496 | 518 | 204,000 | 647.50 |
| 2003-11-17 | 540 | 540 | 507 | 520 | 254,000 | 650 |
| 2003-11-14 | 525 | 544 | 525 | 531 | 174,000 | 663.75 |
| 2003-11-13 | 549 | 562 | 541 | 553 | 48,000 | 691.25 |
| 2003-11-12 | 550 | 559 | 545 | 556 | 170,000 | 695 |
| 2003-11-11 | 582 | 592 | 547 | 570 | 83,000 | 712.50 |
| 2003-11-10 | 598 | 598 | 584 | 594 | 113,000 | 742.50 |
| 2003-11-07 | 575 | 598 | 575 | 598 | 114,000 | 747.50 |
| 2003-11-06 | 603 | 604 | 588 | 589 | 180,000 | 736.25 |
| 2003-11-05 | 607 | 608 | 595 | 605 | 117,000 | 756.25 |
| 2003-11-04 | 607 | 611 | 598 | 605 | 280,000 | 756.25 |
| 2003-10-31 | 600 | 600 | 592 | 597 | 138,000 | 746.25 |
| 2003-10-30 | 620 | 621 | 602 | 602 | 475,000 | 752.50 |
| 2003-10-29 | 610 | 618 | 585 | 605 | 431,000 | 756.25 |
| 2003-10-28 | 606 | 610 | 592 | 600 | 285,000 | 750 |
| 2003-10-27 | 591 | 597 | 570 | 585 | 241,000 | 731.25 |
| 2003-10-24 | 595 | 607 | 570 | 590 | 357,000 | 737.50 |
| 2003-10-23 | 605 | 618 | 590 | 597 | 451,000 | 746.25 |
| 2003-10-22 | 600 | 609 | 583 | 605 | 535,000 | 756.25 |
| 2003-10-21 | 616 | 616 | 597 | 602 | 590,000 | 752.50 |
| 2003-10-20 | 597 | 618 | 597 | 615 | 1,107,000 | 768.75 |
| 2003-10-17 | 529 | 592 | 529 | 557 | 1,115,000 | 696.25 |
| 2003-10-16 | 500 | 521 | 499 | 512 | 370,000 | 640 |
| 2003-10-15 | 500 | 500 | 481 | 499 | 166,000 | 623.75 |
| 2003-10-14 | 467 | 500 | 467 | 496 | 159,000 | 620 |
| 2003-10-10 | 465 | 482 | 457 | 482 | 214,000 | 602.50 |
| 2003-10-09 | 470 | 482 | 469 | 480 | 110,000 | 600 |
| 2003-10-08 | 487 | 488 | 469 | 470 | 139,000 | 587.50 |
| 2003-10-07 | 487 | 494 | 480 | 487 | 86,000 | 608.75 |
| 2003-10-06 | 495 | 501 | 480 | 480 | 58,000 | 600 |
| 2003-10-03 | 490 | 496 | 490 | 494 | 21,000 | 617.50 |
| 2003-10-02 | 491 | 510 | 482 | 495 | 235,000 | 618.75 |
| 2003-10-01 | 485 | 495 | 481 | 488 | 74,000 | 610 |
| 2003-09-30 | 477 | 495 | 477 | 495 | 125,000 | 618.75 |
| 2003-09-29 | 490 | 498 | 458 | 482 | 210,000 | 602.50 |
| 2003-09-26 | 511 | 513 | 482 | 500 | 185,000 | 625 |
| 2003-09-25 | 522 | 534 | 522 | 531 | 140,000 | 663.75 |
| 2003-09-24 | 516 | 534 | 516 | 534 | 117,000 | 667.50 |
| 2003-09-22 | 528 | 545 | 528 | 535 | 99,000 | 668.75 |
| 2003-09-19 | 521 | 560 | 515 | 558 | 277,000 | 697.50 |
| 2003-09-18 | 529 | 538 | 511 | 529 | 301,000 | 661.25 |
| 2003-09-17 | 535 | 538 | 521 | 532 | 81,000 | 665 |
| 2003-09-16 | 548 | 548 | 530 | 544 | 122,000 | 680 |
| 2003-09-12 | 530 | 541 | 530 | 541 | 188,000 | 676.25 |
| 2003-09-11 | 530 | 540 | 522 | 530 | 100,000 | 662.50 |
| 2003-09-10 | 533 | 550 | 520 | 550 | 97,000 | 687.50 |
| 2003-09-09 | 535 | 550 | 528 | 532 | 84,000 | 665 |
| 2003-09-08 | 519 | 535 | 513 | 535 | 90,000 | 668.75 |
| 2003-09-05 | 543 | 555 | 543 | 549 | 537,000 | 686.25 |
| 2003-09-04 | 520 | 547 | 510 | 545 | 713,000 | 681.25 |
| 2003-09-03 | 517 | 526 | 501 | 518 | 245,000 | 647.50 |
| 2003-09-02 | 500 | 538 | 499 | 514 | 589,000 | 642.50 |
| 2003-09-01 | 487 | 514 | 473 | 505 | 909,000 | 631.25 |
| 2003-08-29 | 472 | 487 | 470 | 472 | 1,308,000 | 590 |
| 2003-08-28 | 437 | 446 | 432 | 442 | 468,000 | 552.50 |
| 2003-08-27 | 398 | 439 | 390 | 426 | 373,000 | 532.50 |
| 2003-08-26 | 408 | 414 | 401 | 410 | 97,000 | 512.50 |
| 2003-08-25 | 425 | 425 | 414 | 420 | 189,000 | 525 |
| 2003-08-22 | 428 | 429 | 410 | 425 | 258,000 | 531.25 |
| 2003-08-21 | 395 | 430 | 391 | 430 | 959,000 | 537.50 |
| 2003-08-20 | 395 | 397 | 386 | 390 | 170,000 | 487.50 |
| 2003-08-19 | 399 | 399 | 380 | 390 | 116,000 | 487.50 |
| 2003-08-18 | 390 | 392 | 385 | 392 | 109,000 | 490 |
| 2003-08-15 | 391 | 392 | 382 | 386 | 41,000 | 482.50 |
| 2003-08-14 | 395 | 398 | 385 | 392 | 170,000 | 490 |
| 2003-08-13 | 395 | 396 | 385 | 391 | 268,000 | 488.75 |
| 2003-08-12 | 359 | 388 | 350 | 387 | 177,000 | 483.75 |
| 2003-08-11 | 352 | 352 | 342 | 343 | 16,000 | 428.75 |
| 2003-08-08 | 344 | 344 | 338 | 342 | 16,000 | 427.50 |
| 2003-08-07 | 343 | 343 | 330 | 337 | 23,000 | 421.25 |
| 2003-08-06 | 345 | 350 | 344 | 344 | 24,000 | 430 |
| 2003-08-05 | 350 | 353 | 348 | 353 | 21,000 | 441.25 |
| 2003-08-04 | 359 | 359 | 350 | 350 | 13,000 | 437.50 |
| 2003-08-01 | 357 | 358 | 350 | 358 | 13,000 | 447.50 |
| 2003-07-31 | 353 | 360 | 349 | 360 | 44,000 | 450 |
| 2003-07-30 | 370 | 370 | 353 | 359 | 65,000 | 448.75 |
| 2003-07-29 | 368 | 370 | 365 | 370 | 29,000 | 462.50 |
| 2003-07-28 | 367 | 370 | 360 | 366 | 40,000 | 457.50 |
| 2003-07-25 | 358 | 365 | 358 | 362 | 16,000 | 452.50 |
| 2003-07-24 | 356 | 360 | 356 | 358 | 10,000 | 447.50 |
| 2003-07-23 | 355 | 362 | 355 | 355 | 65,000 | 443.75 |
| 2003-07-22 | 370 | 370 | 358 | 362 | 24,000 | 452.50 |
| 2003-07-18 | 350 | 377 | 349 | 370 | 57,000 | 462.50 |
| 2003-07-17 | 370 | 370 | 354 | 356 | 63,000 | 445 |
| 2003-07-16 | 382 | 382 | 371 | 371 | 37,000 | 463.75 |
| 2003-07-15 | 372 | 382 | 372 | 382 | 29,000 | 477.50 |
| 2003-07-14 | 377 | 377 | 367 | 370 | 23,000 | 462.50 |
| 2003-07-11 | 368 | 377 | 362 | 373 | 70,000 | 466.25 |
| 2003-07-10 | 383 | 384 | 374 | 383 | 78,000 | 478.75 |
| 2003-07-09 | 380 | 388 | 371 | 386 | 69,000 | 482.50 |
| 2003-07-08 | 394 | 394 | 376 | 390 | 92,000 | 487.50 |
| 2003-07-07 | 386 | 396 | 375 | 389 | 51,000 | 486.25 |
| 2003-07-04 | 375 | 391 | 365 | 391 | 101,000 | 488.75 |
| 2003-07-03 | 386 | 399 | 382 | 390 | 112,000 | 487.50 |
| 2003-07-02 | 405 | 407 | 390 | 395 | 221,000 | 493.75 |
| 2003-07-01 | 397 | 403 | 391 | 401 | 283,000 | 501.25 |
| 2003-06-30 | 407 | 407 | 390 | 400 | 210,000 | 500 |
| 2003-06-27 | 388 | 410 | 382 | 399 | 761,000 | 498.75 |
| 2003-06-26 | 370 | 394 | 365 | 383 | 1,038,000 | 478.75 |
| 2003-06-25 | 344 | 365 | 343 | 363 | 408,000 | 453.75 |
| 2003-06-24 | 350 | 355 | 340 | 341 | 125,000 | 426.25 |
| 2003-06-23 | 364 | 365 | 350 | 356 | 174,000 | 445 |
| 2003-06-20 | 350 | 372 | 347 | 359 | 815,000 | 448.75 |
| 2003-06-19 | 315 | 350 | 315 | 345 | 470,000 | 431.25 |
| 2003-06-18 | 301 | 312 | 295 | 310 | 84,000 | 387.50 |
| 2003-06-17 | 301 | 301 | 297 | 301 | 49,000 | 376.25 |
| 2003-06-16 | 296 | 297 | 291 | 297 | 52,000 | 371.25 |
| 2003-06-13 | 301 | 301 | 295 | 301 | 53,000 | 376.25 |
| 2003-06-12 | 303 | 303 | 296 | 302 | 24,000 | 377.50 |
| 2003-06-11 | 302 | 304 | 299 | 304 | 46,000 | 380 |
| 2003-06-10 | 301 | 304 | 300 | 302 | 22,000 | 377.50 |
| 2003-06-09 | 301 | 311 | 301 | 311 | 28,000 | 388.75 |
| 2003-06-06 | 300 | 303 | 298 | 299 | 22,000 | 373.75 |
| 2003-06-05 | 296 | 302 | 295 | 300 | 40,000 | 375 |
| 2003-06-04 | 298 | 301 | 292 | 295 | 66,000 | 368.75 |
| 2003-06-03 | 309 | 309 | 297 | 297 | 26,000 | 371.25 |
| 2003-06-02 | 319 | 319 | 307 | 310 | 70,000 | 387.50 |
| 2003-05-30 | 318 | 318 | 310 | 312 | 73,000 | 390 |
| 2003-05-29 | 315 | 317 | 310 | 311 | 54,000 | 388.75 |
| 2003-05-28 | 311 | 316 | 310 | 313 | 175,000 | 391.25 |
| 2003-05-27 | 313 | 316 | 310 | 311 | 76,000 | 388.75 |
| 2003-05-26 | 308 | 316 | 301 | 308 | 116,000 | 385 |
| 2003-05-23 | 288 | 292 | 284 | 288 | 15,000 | 360 |
| 2003-05-22 | 280 | 294 | 280 | 283 | 47,000 | 353.75 |
| 2003-05-21 | 289 | 289 | 282 | 283 | 33,000 | 353.75 |
| 2003-05-20 | 290 | 295 | 288 | 289 | 27,000 | 361.25 |
| 2003-05-19 | 304 | 304 | 290 | 292 | 8,000 | 365 |
| 2003-05-16 | 287 | 305 | 287 | 304 | 46,000 | 380 |
| 2003-05-15 | 295 | 295 | 286 | 290 | 14,000 | 362.50 |
| 2003-05-14 | 304 | 308 | 295 | 295 | 75,000 | 368.75 |
| 2003-05-13 | 300 | 314 | 300 | 302 | 164,000 | 377.50 |
| 2003-05-12 | 283 | 299 | 281 | 298 | 114,000 | 372.50 |
| 2003-05-09 | 273 | 278 | 272 | 278 | 46,000 | 347.50 |
| 2003-05-08 | 280 | 283 | 275 | 275 | 42,000 | 343.75 |
| 2003-05-07 | 285 | 285 | 272 | 280 | 40,000 | 350 |
| 2003-05-06 | 264 | 280 | 260 | 275 | 104,000 | 343.75 |
| 2003-05-02 | 273 | 277 | 258 | 261 | 104,000 | 326.25 |
| 2003-05-01 | 256 | 285 | 251 | 278 | 144,000 | 347.50 |
| 2003-04-30 | 254 | 258 | 246 | 251 | 161,000 | 313.75 |
| 2003-04-28 | 238 | 264 | 238 | 244 | 181,000 | 305 |
| 2003-04-25 | 292 | 292 | 276 | 278 | 62,000 | 347.50 |
| 2003-04-24 | 308 | 310 | 300 | 300 | 36,000 | 375 |
| 2003-04-23 | 310 | 316 | 307 | 310 | 63,000 | 387.50 |
| 2003-04-22 | 334 | 334 | 320 | 320 | 49,000 | 400 |
| 2003-04-21 | 338 | 338 | 328 | 331 | 54,000 | 413.75 |
| 2003-04-18 | 311 | 338 | 302 | 338 | 197,000 | 422.50 |
| 2003-04-17 | 316 | 319 | 312 | 312 | 48,000 | 390 |
| 2003-04-16 | 317 | 317 | 311 | 315 | 76,000 | 393.75 |
| 2003-04-15 | 303 | 319 | 302 | 317 | 121,000 | 396.25 |
| 2003-04-14 | 313 | 316 | 308 | 313 | 100,000 | 391.25 |
| 2003-04-11 | 335 | 335 | 321 | 328 | 163,000 | 410 |
| 2003-04-10 | 340 | 340 | 334 | 335 | 442,000 | 418.75 |
| 2003-04-09 | 329 | 343 | 325 | 335 | 615,000 | 418.75 |
| 2003-04-08 | 310 | 320 | 302 | 320 | 328,000 | 400 |
| 2003-04-07 | 308 | 312 | 295 | 312 | 221,000 | 390 |
| 2003-04-04 | 294 | 312 | 287 | 309 | 351,000 | 386.25 |
| 2003-04-03 | 294 | 298 | 285 | 290 | 422,000 | 362.50 |
| 2003-04-02 | 260 | 284 | 258 | 284 | 106,000 | 355 |
| 2003-04-01 | 253 | 253 | 250 | 253 | 58,000 | 316.25 |
| 2003-03-31 | 274 | 274 | 253 | 253 | 85,000 | 316.25 |
| 2003-03-28 | 280 | 286 | 273 | 274 | 351,000 | 342.50 |
| 2003-03-27 | 245 | 290 | 245 | 271 | 784,000 | 338.75 |
| 2003-03-26 | 229 | 240 | 224 | 240 | 148,000 | 300 |
| 2003-03-25 | 229 | 231 | 226 | 230 | 64,000 | 287.50 |
| 2003-03-24 | 229 | 240 | 226 | 239 | 160,000 | 298.75 |
| 2003-03-20 | 227 | 228 | 220 | 224 | 99,000 | 280 |
| 2003-03-19 | 233 | 233 | 228 | 232 | 29,000 | 290 |
| 2003-03-18 | 240 | 242 | 235 | 237 | 57,000 | 296.25 |
| 2003-03-17 | 239 | 244 | 231 | 237 | 65,000 | 296.25 |
| 2003-03-14 | 235 | 240 | 229 | 235 | 33,000 | 293.75 |
| 2003-03-13 | 227 | 233 | 223 | 230 | 119,000 | 287.50 |
| 2003-03-12 | 226 | 232 | 223 | 223 | 80,000 | 278.75 |
| 2003-03-11 | 227 | 235 | 221 | 231 | 32,000 | 288.75 |
| 2003-03-10 | 235 | 238 | 224 | 237 | 106,000 | 296.25 |
| 2003-03-07 | 231 | 254 | 231 | 245 | 128,000 | 306.25 |
| 2003-03-06 | 237 | 240 | 231 | 231 | 20,000 | 288.75 |
| 2003-03-05 | 230 | 232 | 225 | 232 | 15,000 | 290 |
| 2003-03-04 | 233 | 234 | 222 | 230 | 36,000 | 287.50 |
| 2003-03-03 | 225 | 237 | 222 | 237 | 94,000 | 296.25 |
| 2003-02-28 | 214 | 220 | 212 | 220 | 17,000 | 275 |
| 2003-02-27 | 211 | 214 | 211 | 214 | 6,000 | 267.50 |
| 2003-02-26 | 212 | 217 | 212 | 214 | 10,000 | 267.50 |
| 2003-02-25 | 219 | 221 | 213 | 218 | 44,000 | 272.50 |
| 2003-02-24 | 220 | 220 | 215 | 219 | 24,000 | 273.75 |
| 2003-02-21 | 220 | 220 | 213 | 213 | 27,000 | 266.25 |
| 2003-02-20 | 215 | 219 | 213 | 213 | 11,000 | 266.25 |
| 2003-02-19 | 221 | 221 | 211 | 220 | 39,000 | 275 |
| 2003-02-18 | 225 | 225 | 215 | 220 | 37,000 | 275 |
| 2003-02-17 | 207 | 227 | 205 | 223 | 128,000 | 278.75 |
| 2003-02-14 | 213 | 213 | 203 | 203 | 38,000 | 253.75 |
| 2003-02-13 | 206 | 210 | 206 | 209 | 63,000 | 261.25 |
| 2003-02-12 | 191 | 205 | 191 | 203 | 44,000 | 253.75 |
| 2003-02-10 | 196 | 196 | 194 | 195 | 22,000 | 243.75 |
| 2003-02-07 | 193 | 197 | 193 | 196 | 46,000 | 245 |
| 2003-02-06 | 197 | 198 | 190 | 190 | 80,000 | 237.50 |
| 2003-02-05 | 195 | 200 | 193 | 194 | 66,000 | 242.50 |
| 2003-02-04 | 198 | 200 | 197 | 197 | 13,000 | 246.25 |
| 2003-02-03 | 192 | 200 | 192 | 200 | 10,000 | 250 |
| 2003-01-31 | 194 | 200 | 191 | 200 | 14,000 | 250 |
| 2003-01-30 | 202 | 202 | 193 | 200 | 21,000 | 250 |
| 2003-01-29 | 204 | 209 | 202 | 202 | 20,000 | 252.50 |
| 2003-01-28 | 211 | 211 | 209 | 210 | 21,000 | 262.50 |
| 2003-01-27 | 203 | 213 | 203 | 208 | 38,000 | 260 |
| 2003-01-24 | 217 | 218 | 208 | 218 | 27,000 | 272.50 |
| 2003-01-23 | 203 | 208 | 203 | 208 | 4,000 | 260 |
| 2003-01-22 | 220 | 220 | 203 | 203 | 66,000 | 253.75 |
| 2003-01-21 | 206 | 210 | 206 | 210 | 38,000 | 262.50 |
| 2003-01-20 | 199 | 206 | 199 | 202 | 14,000 | 252.50 |
| 2003-01-17 | 199 | 218 | 196 | 205 | 72,000 | 256.25 |
| 2003-01-16 | 197 | 197 | 195 | 196 | 32,000 | 245 |
| 2003-01-15 | 196 | 199 | 193 | 195 | 43,000 | 243.75 |
| 2003-01-14 | 181 | 198 | 181 | 190 | 20,000 | 237.50 |
| 2003-01-10 | 185 | 190 | 182 | 182 | 18,000 | 227.50 |
| 2003-01-09 | 180 | 180 | 175 | 175 | 9,000 | 218.75 |
| 2003-01-08 | 188 | 189 | 185 | 185 | 23,000 | 231.25 |
| 2003-01-07 | 189 | 190 | 188 | 188 | 9,000 | 235 |
| 2003-01-06 | 185 | 185 | 182 | 182 | 8,000 | 227.50 |
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
