6962 (株)大真空の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	386	390	386	389	34,000	486.25
2004-12-29	384	387	383	386	64,000	482.50
2004-12-28	385	385	377	380	91,000	475
2004-12-27	380	384	380	381	111,000	476.25
2004-12-24	380	384	375	377	183,000	471.25
2004-12-22	382	385	380	380	118,000	475
2004-12-21	381	382	380	382	102,000	477.50
2004-12-20	380	388	380	385	143,000	481.25
2004-12-17	390	390	380	383	117,000	478.75
2004-12-16	389	390	386	390	58,000	487.50
2004-12-15	391	400	390	391	60,000	488.75
2004-12-14	401	401	392	396	53,000	495
2004-12-13	405	405	400	401	114,000	501.25
2004-12-10	401	411	399	409	198,000	511.25
2004-12-09	386	395	385	391	128,000	488.75
2004-12-08	390	391	385	390	62,000	487.50
2004-12-07	405	405	393	394	75,000	492.50
2004-12-06	410	410	400	408	292,000	510
2004-12-03	375	400	375	390	152,000	487.50
2004-12-02	378	380	370	375	129,000	468.75
2004-12-01	365	375	364	372	107,000	465
2004-11-30	371	372	367	367	52,000	458.75
2004-11-29	370	374	365	370	45,000	462.50
2004-11-26	370	376	370	375	92,000	468.75
2004-11-25	354	379	354	378	94,000	472.50
2004-11-24	349	355	346	349	37,000	436.25
2004-11-22	351	354	343	347	65,000	433.75
2004-11-19	365	367	354	358	89,000	447.50
2004-11-18	366	370	365	367	105,000	458.75
2004-11-17	369	370	368	369	64,000	461.25
2004-11-16	370	375	363	368	82,000	460
2004-11-15	372	380	370	371	130,000	463.75
2004-11-12	365	371	364	371	138,000	463.75
2004-11-11	372	375	368	369	179,000	461.25
2004-11-10	375	376	371	373	106,000	466.25
2004-11-09	380	383	377	380	93,000	475
2004-11-08	387	387	377	380	101,000	475
2004-11-05	378	382	376	382	94,000	477.50
2004-11-04	373	377	373	375	24,000	468.75
2004-11-02	377	377	370	373	49,000	466.25
2004-11-01	378	378	370	378	44,000	472.50
2004-10-29	382	382	376	378	84,000	472.50
2004-10-28	373	388	373	380	103,000	475
2004-10-27	368	370	368	370	39,000	462.50
2004-10-26	370	370	368	368	25,000	460
2004-10-25	370	370	366	369	36,000	461.25
2004-10-22	372	375	370	370	74,000	462.50
2004-10-21	380	380	372	372	59,000	465
2004-10-20	378	380	376	380	27,000	475
2004-10-19	381	381	378	378	65,000	472.50
2004-10-18	380	382	376	376	60,000	470
2004-10-15	376	381	372	379	44,000	473.75
2004-10-14	380	382	376	376	66,000	470
2004-10-13	390	390	382	385	72,000	481.25
2004-10-12	384	393	384	393	62,000	491.25
2004-10-08	380	384	378	384	59,000	480
2004-10-07	390	394	380	380	120,000	475
2004-10-06	381	385	376	380	86,000	475
2004-10-05	377	385	376	376	148,000	470
2004-10-04	373	376	362	372	231,000	465
2004-10-01	357	365	357	364	245,000	455
2004-09-30	357	359	356	357	100,000	446.25
2004-09-29	368	368	360	360	42,000	450
2004-09-28	373	373	366	367	32,000	458.75
2004-09-27	380	380	368	368	31,000	460
2004-09-24	380	380	377	377	61,000	471.25
2004-09-22	386	389	383	383	47,000	478.75
2004-09-21	391	391	385	385	54,000	481.25
2004-09-17	397	400	395	396	21,000	495
2004-09-16	398	398	395	395	55,000	493.75
2004-09-15	404	407	404	404	96,000	505
2004-09-14	402	404	401	403	109,000	503.75
2004-09-13	397	404	395	397	131,000	496.25
2004-09-10	402	402	385	389	240,000	486.25
2004-09-09	411	413	402	402	148,000	502.50
2004-09-08	411	420	410	413	204,000	516.25
2004-09-07	425	425	410	410	276,000	512.50
2004-09-06	432	432	427	428	97,000	535
2004-09-03	437	437	431	431	65,000	538.75
2004-09-02	434	439	430	437	176,000	546.25
2004-09-01	427	430	427	430	55,000	537.50
2004-08-31	430	430	421	423	96,000	528.75
2004-08-30	430	432	428	429	80,000	536.25
2004-08-27	425	428	422	427	128,000	533.75
2004-08-26	428	428	423	425	112,000	531.25
2004-08-25	429	429	415	420	297,000	525
2004-08-24	450	451	421	424	335,000	530
2004-08-23	467	472	450	450	209,000	562.50
2004-08-20	461	470	457	457	115,000	571.25
2004-08-19	460	465	456	456	112,000	570
2004-08-18	460	460	450	455	59,000	568.75
2004-08-17	467	470	460	460	31,000	575
2004-08-16	472	477	468	475	72,000	593.75
2004-08-13	479	479	474	474	13,000	592.50
2004-08-12	486	486	476	480	32,000	600
2004-08-11	490	495	490	491	36,000	613.75
2004-08-10	495	496	485	485	43,000	606.25
2004-08-09	460	490	460	490	15,000	612.50
2004-08-06	480	485	480	485	11,000	606.25
2004-08-05	498	500	495	498	15,000	622.50
2004-08-04	510	510	496	505	54,000	631.25
2004-08-03	515	515	510	515	15,000	643.75
2004-08-02	510	512	509	509	18,000	636.25
2004-07-30	496	509	496	509	43,000	636.25
2004-07-29	502	512	502	512	35,000	640
2004-07-28	515	524	510	512	56,000	640
2004-07-27	503	509	500	508	80,000	635
2004-07-26	480	507	480	493	122,000	616.25
2004-07-23	474	480	472	476	63,000	595
2004-07-22	477	484	465	484	80,000	605
2004-07-21	483	483	472	477	47,000	596.25
2004-07-20	490	500	482	483	16,000	603.75
2004-07-16	495	500	490	498	82,000	622.50
2004-07-15	498	499	492	496	28,000	620
2004-07-14	512	512	495	495	59,000	618.75
2004-07-13	515	515	511	512	28,000	640
2004-07-12	512	515	512	515	19,000	643.75
2004-07-09	509	515	508	510	34,000	637.50
2004-07-08	520	526	513	513	36,000	641.25
2004-07-07	510	514	509	514	18,000	642.50
2004-07-06	515	528	515	519	69,000	648.75
2004-07-05	510	516	510	515	21,000	643.75
2004-07-02	513	517	508	517	63,000	646.25
2004-07-01	533	533	511	513	175,000	641.25
2004-06-30	530	540	530	532	45,000	665
2004-06-29	540	540	525	530	124,000	662.50
2004-06-28	548	548	525	530	139,000	662.50
2004-06-25	523	546	523	532	75,000	665
2004-06-24	521	527	510	521	293,000	651.25
2004-06-23	519	520	516	520	19,000	650
2004-06-22	516	520	514	519	33,000	648.75
2004-06-21	518	531	518	525	45,000	656.25
2004-06-18	532	535	523	530	49,000	662.50
2004-06-17	547	547	537	540	26,000	675
2004-06-16	545	547	540	547	26,000	683.75
2004-06-15	540	545	540	540	37,000	675
2004-06-14	552	552	540	540	41,000	675
2004-06-11	541	542	536	536	65,000	670
2004-06-10	539	540	535	538	32,000	672.50
2004-06-09	559	559	538	542	85,000	677.50
2004-06-08	560	569	550	552	69,000	690
2004-06-07	549	570	549	559	46,000	698.75
2004-06-04	551	552	527	549	45,000	686.25
2004-06-03	549	565	549	557	22,000	696.25
2004-06-02	560	560	557	558	18,000	697.50
2004-06-01	572	573	560	563	139,000	703.75
2004-05-31	564	564	551	564	50,000	705
2004-05-28	561	570	555	557	95,000	696.25
2004-05-27	572	576	560	560	102,000	700
2004-05-26	584	589	567	588	117,000	735
2004-05-25	580	584	564	584	112,000	730
2004-05-24	576	580	562	569	53,000	711.25
2004-05-21	564	575	563	575	58,000	718.75
2004-05-20	579	580	562	572	84,000	715
2004-05-19	554	575	551	570	46,000	712.50
2004-05-18	504	544	500	544	82,000	680
2004-05-17	531	531	512	514	82,000	642.50
2004-05-14	571	571	531	540	80,000	675
2004-05-13	550	550	535	541	81,000	676.25
2004-05-12	545	562	545	561	57,000	701.25
2004-05-11	530	545	521	535	153,000	668.75
2004-05-10	580	580	538	548	234,000	685
2004-05-07	620	621	585	586	180,000	732.50
2004-05-06	634	634	625	625	136,000	781.25
2004-04-30	620	636	612	634	551,000	792.50
2004-04-28	675	682	670	670	274,000	837.50
2004-04-27	668	677	655	675	140,000	843.75
2004-04-26	661	680	661	680	336,000	850
2004-04-23	660	664	646	652	277,000	815
2004-04-22	655	660	650	658	273,000	822.50
2004-04-21	645	652	638	645	167,000	806.25
2004-04-20	636	653	632	653	99,000	816.25
2004-04-19	659	659	642	642	87,000	802.50
2004-04-16	625	644	619	639	145,000	798.75
2004-04-15	654	655	633	635	185,000	793.75
2004-04-14	660	665	641	644	137,000	805
2004-04-13	654	659	644	657	136,000	821.25
2004-04-12	648	654	645	648	80,000	810
2004-04-09	648	655	644	653	209,000	816.25
2004-04-08	659	669	650	651	282,000	813.75
2004-04-07	660	662	650	659	265,000	823.75
2004-04-06	656	675	656	668	658,000	835
2004-04-05	640	654	630	651	608,000	813.75
2004-04-02	630	639	620	625	100,000	781.25
2004-04-01	635	638	630	631	273,000	788.75
2004-03-31	619	634	618	625	280,000	781.25
2004-03-30	629	634	612	612	220,000	765
2004-03-29	640	640	621	629	142,000	786.25
2004-03-26	630	640	630	635	249,000	793.75
2004-03-25	619	626	617	625	88,000	781.25
2004-03-24	620	621	618	619	50,000	773.75
2004-03-23	620	628	607	627	41,000	783.75
2004-03-22	635	637	623	633	79,000	791.25
2004-03-19	630	635	625	635	131,000	793.75
2004-03-18	631	635	625	630	87,000	787.50
2004-03-17	631	632	623	625	61,000	781.25
2004-03-16	625	627	621	621	119,000	776.25
2004-03-15	650	650	625	632	123,000	790
2004-03-12	600	618	600	614	35,000	767.50
2004-03-11	598	615	598	606	34,000	757.50
2004-03-10	621	629	613	618	188,000	772.50
2004-03-09	625	630	615	629	90,000	786.25
2004-03-08	642	649	630	638	186,000	797.50
2004-03-05	631	649	615	649	385,000	811.25
2004-03-04	618	635	618	628	574,000	785
2004-03-03	590	616	590	612	527,000	765
2004-03-02	590	600	590	590	96,000	737.50
2004-03-01	580	607	580	607	219,000	758.75
2004-02-27	585	589	580	587	38,000	733.75
2004-02-26	570	585	565	585	244,000	731.25
2004-02-25	573	573	560	568	45,000	710
2004-02-24	590	590	573	573	117,000	716.25
2004-02-23	586	590	577	590	112,000	737.50
2004-02-20	591	591	576	577	54,000	721.25
2004-02-19	599	599	588	592	99,000	740
2004-02-18	596	608	595	599	142,000	748.75
2004-02-17	584	598	582	590	176,000	737.50
2004-02-16	598	599	575	575	40,000	718.75
2004-02-13	591	595	575	595	65,000	743.75
2004-02-12	599	599	581	598	53,000	747.50
2004-02-10	596	600	586	593	27,000	741.25
2004-02-09	600	605	582	596	119,000	745
2004-02-06	572	600	570	600	55,000	750
2004-02-05	580	590	575	575	101,000	718.75
2004-02-04	593	600	591	591	98,000	738.75
2004-02-03	612	613	590	612	167,000	765
2004-02-02	613	623	611	618	167,000	772.50
2004-01-30	627	629	607	623	326,000	778.75
2004-01-29	610	625	603	625	203,000	781.25
2004-01-28	625	642	613	630	1,410,000	787.50
2004-01-27	595	632	585	621	1,448,000	776.25
2004-01-26	581	585	576	578	50,000	722.50
2004-01-23	586	586	580	581	62,000	726.25
2004-01-22	589	593	585	585	32,000	731.25
2004-01-21	580	590	580	590	72,000	737.50
2004-01-20	594	598	588	590	86,000	737.50
2004-01-19	598	603	588	590	224,000	737.50
2004-01-16	586	589	582	589	75,000	736.25
2004-01-15	593	593	585	586	120,000	732.50
2004-01-14	572	595	561	593	114,000	741.25
2004-01-13	604	604	580	582	221,000	727.50
2004-01-09	560	589	560	586	455,000	732.50
2004-01-08	548	553	541	552	38,000	690
2004-01-07	550	551	544	549	40,000	686.25
2004-01-06	544	552	543	550	86,000	687.50
2004-01-05	550	557	536	544	41,000	680

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6962 (株)大真空 の時系列データ [2004年度]

6962 (株)大真空の時系列データ [2004年度]