6962 (株)大真空 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 700 | 700 | 685 | 689 | 130,000 | 861.25 |
| 2005-12-29 | 663 | 695 | 663 | 681 | 330,000 | 851.25 |
| 2005-12-28 | 632 | 660 | 632 | 660 | 142,000 | 825 |
| 2005-12-27 | 630 | 633 | 628 | 632 | 52,000 | 790 |
| 2005-12-26 | 643 | 645 | 640 | 640 | 59,000 | 800 |
| 2005-12-22 | 645 | 648 | 643 | 645 | 111,000 | 806.25 |
| 2005-12-21 | 643 | 648 | 640 | 644 | 153,000 | 805 |
| 2005-12-20 | 630 | 645 | 630 | 643 | 231,000 | 803.75 |
| 2005-12-19 | 617 | 641 | 617 | 630 | 235,000 | 787.50 |
| 2005-12-16 | 606 | 614 | 600 | 612 | 154,000 | 765 |
| 2005-12-15 | 607 | 608 | 600 | 608 | 90,000 | 760 |
| 2005-12-14 | 605 | 611 | 605 | 608 | 142,000 | 760 |
| 2005-12-13 | 601 | 605 | 600 | 605 | 119,000 | 756.25 |
| 2005-12-12 | 600 | 602 | 597 | 600 | 126,000 | 750 |
| 2005-12-09 | 601 | 601 | 595 | 599 | 193,000 | 748.75 |
| 2005-12-08 | 600 | 601 | 586 | 600 | 304,000 | 750 |
| 2005-12-07 | 612 | 630 | 603 | 604 | 458,000 | 755 |
| 2005-12-06 | 601 | 608 | 600 | 607 | 323,000 | 758.75 |
| 2005-12-05 | 603 | 610 | 598 | 602 | 368,000 | 752.50 |
| 2005-12-02 | 600 | 602 | 594 | 601 | 339,000 | 751.25 |
| 2005-12-01 | 599 | 610 | 598 | 600 | 283,000 | 750 |
| 2005-11-30 | 594 | 597 | 591 | 592 | 143,000 | 740 |
| 2005-11-29 | 599 | 610 | 592 | 592 | 655,000 | 740 |
| 2005-11-28 | 585 | 592 | 580 | 591 | 389,000 | 738.75 |
| 2005-11-25 | 572 | 580 | 570 | 570 | 385,000 | 712.50 |
| 2005-11-24 | 570 | 575 | 565 | 567 | 134,000 | 708.75 |
| 2005-11-22 | 568 | 577 | 565 | 566 | 398,000 | 707.50 |
| 2005-11-21 | 550 | 569 | 549 | 565 | 462,000 | 706.25 |
| 2005-11-18 | 549 | 549 | 541 | 542 | 111,000 | 677.50 |
| 2005-11-17 | 540 | 545 | 537 | 540 | 30,000 | 675 |
| 2005-11-16 | 533 | 545 | 529 | 545 | 90,000 | 681.25 |
| 2005-11-15 | 545 | 548 | 531 | 540 | 119,000 | 675 |
| 2005-11-14 | 543 | 554 | 543 | 550 | 152,000 | 687.50 |
| 2005-11-11 | 544 | 545 | 543 | 543 | 62,000 | 678.75 |
| 2005-11-10 | 544 | 549 | 542 | 545 | 142,000 | 681.25 |
| 2005-11-09 | 549 | 549 | 544 | 546 | 106,000 | 682.50 |
| 2005-11-08 | 539 | 550 | 535 | 550 | 243,000 | 687.50 |
| 2005-11-07 | 540 | 544 | 534 | 534 | 315,000 | 667.50 |
| 2005-11-04 | 523 | 529 | 520 | 528 | 162,000 | 660 |
| 2005-11-02 | 510 | 518 | 510 | 517 | 169,000 | 646.25 |
| 2005-11-01 | 499 | 509 | 499 | 509 | 99,000 | 636.25 |
| 2005-10-31 | 500 | 501 | 493 | 497 | 104,000 | 621.25 |
| 2005-10-28 | 506 | 506 | 500 | 504 | 49,000 | 630 |
| 2005-10-27 | 504 | 508 | 504 | 507 | 72,000 | 633.75 |
| 2005-10-26 | 499 | 504 | 498 | 502 | 43,000 | 627.50 |
| 2005-10-25 | 495 | 503 | 495 | 498 | 59,000 | 622.50 |
| 2005-10-24 | 500 | 500 | 493 | 496 | 22,000 | 620 |
| 2005-10-21 | 499 | 500 | 491 | 498 | 46,000 | 622.50 |
| 2005-10-20 | 494 | 506 | 494 | 504 | 71,000 | 630 |
| 2005-10-19 | 502 | 502 | 491 | 495 | 100,000 | 618.75 |
| 2005-10-18 | 501 | 504 | 500 | 500 | 69,000 | 625 |
| 2005-10-17 | 504 | 505 | 498 | 500 | 121,000 | 625 |
| 2005-10-14 | 515 | 515 | 506 | 506 | 60,000 | 632.50 |
| 2005-10-13 | 507 | 515 | 504 | 515 | 92,000 | 643.75 |
| 2005-10-12 | 529 | 529 | 510 | 515 | 98,000 | 643.75 |
| 2005-10-11 | 520 | 520 | 500 | 519 | 181,000 | 648.75 |
| 2005-10-07 | 530 | 546 | 517 | 517 | 154,000 | 646.25 |
| 2005-10-06 | 530 | 535 | 525 | 534 | 190,000 | 667.50 |
| 2005-10-05 | 554 | 555 | 531 | 539 | 505,000 | 673.75 |
| 2005-10-04 | 561 | 575 | 555 | 558 | 918,000 | 697.50 |
| 2005-10-03 | 556 | 560 | 536 | 554 | 804,000 | 692.50 |
| 2005-09-30 | 526 | 560 | 521 | 546 | 436,000 | 682.50 |
| 2005-09-29 | 503 | 530 | 500 | 530 | 329,000 | 662.50 |
| 2005-09-28 | 505 | 506 | 500 | 505 | 61,000 | 631.25 |
| 2005-09-27 | 499 | 510 | 498 | 501 | 66,000 | 626.25 |
| 2005-09-26 | 499 | 501 | 494 | 500 | 60,000 | 625 |
| 2005-09-22 | 498 | 501 | 496 | 499 | 45,000 | 623.75 |
| 2005-09-21 | 509 | 510 | 494 | 502 | 180,000 | 627.50 |
| 2005-09-20 | 516 | 517 | 508 | 510 | 83,000 | 637.50 |
| 2005-09-16 | 517 | 517 | 514 | 515 | 131,000 | 643.75 |
| 2005-09-15 | 500 | 518 | 500 | 517 | 199,000 | 646.25 |
| 2005-09-14 | 502 | 502 | 499 | 500 | 35,000 | 625 |
| 2005-09-13 | 503 | 503 | 496 | 500 | 86,000 | 625 |
| 2005-09-12 | 510 | 513 | 500 | 503 | 100,000 | 628.75 |
| 2005-09-09 | 502 | 508 | 495 | 506 | 149,000 | 632.50 |
| 2005-09-08 | 494 | 510 | 491 | 503 | 448,000 | 628.75 |
| 2005-09-07 | 491 | 495 | 485 | 491 | 71,000 | 613.75 |
| 2005-09-06 | 491 | 495 | 478 | 495 | 340,000 | 618.75 |
| 2005-09-05 | 457 | 491 | 457 | 491 | 229,000 | 613.75 |
| 2005-09-02 | 458 | 459 | 456 | 458 | 36,000 | 572.50 |
| 2005-09-01 | 460 | 461 | 455 | 458 | 90,000 | 572.50 |
| 2005-08-31 | 465 | 465 | 458 | 461 | 152,000 | 576.25 |
| 2005-08-30 | 461 | 465 | 461 | 465 | 23,000 | 581.25 |
| 2005-08-29 | 465 | 465 | 460 | 460 | 33,000 | 575 |
| 2005-08-26 | 465 | 465 | 461 | 465 | 29,000 | 581.25 |
| 2005-08-25 | 466 | 466 | 460 | 460 | 44,000 | 575 |
| 2005-08-24 | 467 | 467 | 462 | 466 | 20,000 | 582.50 |
| 2005-08-23 | 471 | 471 | 465 | 467 | 65,000 | 583.75 |
| 2005-08-22 | 464 | 470 | 462 | 470 | 46,000 | 587.50 |
| 2005-08-19 | 474 | 474 | 460 | 460 | 52,000 | 575 |
| 2005-08-18 | 469 | 471 | 468 | 470 | 26,000 | 587.50 |
| 2005-08-17 | 471 | 474 | 466 | 474 | 60,000 | 592.50 |
| 2005-08-16 | 466 | 472 | 466 | 467 | 45,000 | 583.75 |
| 2005-08-15 | 460 | 463 | 460 | 463 | 4,000 | 578.75 |
| 2005-08-12 | 468 | 471 | 468 | 469 | 22,000 | 586.25 |
| 2005-08-11 | 471 | 471 | 458 | 468 | 41,000 | 585 |
| 2005-08-10 | 474 | 474 | 465 | 472 | 57,000 | 590 |
| 2005-08-09 | 447 | 458 | 438 | 454 | 83,000 | 567.50 |
| 2005-08-08 | 431 | 445 | 429 | 445 | 36,000 | 556.25 |
| 2005-08-05 | 460 | 460 | 451 | 451 | 46,000 | 563.75 |
| 2005-08-04 | 469 | 469 | 460 | 461 | 61,000 | 576.25 |
| 2005-08-03 | 469 | 478 | 464 | 466 | 82,000 | 582.50 |
| 2005-08-02 | 480 | 481 | 475 | 475 | 112,000 | 593.75 |
| 2005-08-01 | 481 | 482 | 478 | 478 | 87,000 | 597.50 |
| 2005-07-29 | 478 | 478 | 468 | 474 | 56,000 | 592.50 |
| 2005-07-28 | 468 | 478 | 466 | 478 | 78,000 | 597.50 |
| 2005-07-27 | 470 | 470 | 464 | 466 | 117,000 | 582.50 |
| 2005-07-26 | 472 | 472 | 463 | 470 | 79,000 | 587.50 |
| 2005-07-25 | 470 | 472 | 467 | 467 | 44,000 | 583.75 |
| 2005-07-22 | 470 | 470 | 468 | 470 | 34,000 | 587.50 |
| 2005-07-21 | 468 | 470 | 467 | 467 | 24,000 | 583.75 |
| 2005-07-20 | 465 | 467 | 463 | 467 | 51,000 | 583.75 |
| 2005-07-19 | 466 | 469 | 466 | 466 | 15,000 | 582.50 |
| 2005-07-15 | 473 | 473 | 465 | 469 | 24,000 | 586.25 |
| 2005-07-14 | 471 | 471 | 462 | 464 | 69,000 | 580 |
| 2005-07-13 | 476 | 476 | 470 | 472 | 60,000 | 590 |
| 2005-07-12 | 479 | 479 | 471 | 476 | 63,000 | 595 |
| 2005-07-11 | 465 | 474 | 465 | 470 | 50,000 | 587.50 |
| 2005-07-08 | 460 | 467 | 460 | 461 | 51,000 | 576.25 |
| 2005-07-07 | 468 | 472 | 460 | 460 | 90,000 | 575 |
| 2005-07-06 | 467 | 477 | 467 | 473 | 138,000 | 591.25 |
| 2005-07-05 | 475 | 475 | 460 | 465 | 169,000 | 581.25 |
| 2005-07-04 | 482 | 484 | 474 | 475 | 114,000 | 593.75 |
| 2005-07-01 | 485 | 491 | 478 | 485 | 90,000 | 606.25 |
| 2005-06-30 | 490 | 492 | 478 | 485 | 85,000 | 606.25 |
| 2005-06-29 | 498 | 498 | 485 | 492 | 76,000 | 615 |
| 2005-06-28 | 483 | 489 | 476 | 489 | 83,000 | 611.25 |
| 2005-06-27 | 490 | 490 | 483 | 483 | 70,000 | 603.75 |
| 2005-06-24 | 488 | 496 | 485 | 496 | 79,000 | 620 |
| 2005-06-23 | 491 | 498 | 491 | 498 | 124,000 | 622.50 |
| 2005-06-22 | 497 | 500 | 491 | 491 | 127,000 | 613.75 |
| 2005-06-21 | 486 | 499 | 476 | 498 | 218,000 | 622.50 |
| 2005-06-20 | 508 | 508 | 488 | 491 | 162,000 | 613.75 |
| 2005-06-17 | 493 | 498 | 488 | 495 | 388,000 | 618.75 |
| 2005-06-16 | 494 | 497 | 485 | 494 | 587,000 | 617.50 |
| 2005-06-15 | 460 | 492 | 460 | 492 | 1,154,000 | 615 |
| 2005-06-14 | 444 | 455 | 444 | 455 | 121,000 | 568.75 |
| 2005-06-13 | 443 | 450 | 442 | 444 | 117,000 | 555 |
| 2005-06-10 | 427 | 446 | 427 | 440 | 145,000 | 550 |
| 2005-06-09 | 428 | 430 | 419 | 424 | 96,000 | 530 |
| 2005-06-08 | 428 | 432 | 421 | 430 | 135,000 | 537.50 |
| 2005-06-07 | 434 | 436 | 420 | 425 | 252,000 | 531.25 |
| 2005-06-06 | 441 | 441 | 430 | 433 | 94,000 | 541.25 |
| 2005-06-03 | 436 | 457 | 436 | 436 | 483,000 | 545 |
| 2005-06-02 | 420 | 462 | 420 | 441 | 1,497,000 | 551.25 |
| 2005-06-01 | 402 | 412 | 400 | 410 | 351,000 | 512.50 |
| 2005-05-31 | 401 | 401 | 398 | 399 | 83,000 | 498.75 |
| 2005-05-30 | 406 | 406 | 401 | 402 | 139,000 | 502.50 |
| 2005-05-27 | 403 | 405 | 399 | 404 | 145,000 | 505 |
| 2005-05-26 | 411 | 415 | 400 | 403 | 77,000 | 503.75 |
| 2005-05-25 | 413 | 418 | 410 | 413 | 174,000 | 516.25 |
| 2005-05-24 | 419 | 419 | 405 | 405 | 117,000 | 506.25 |
| 2005-05-23 | 410 | 420 | 409 | 417 | 428,000 | 521.25 |
| 2005-05-20 | 395 | 400 | 392 | 400 | 50,000 | 500 |
| 2005-05-19 | 393 | 395 | 390 | 391 | 49,000 | 488.75 |
| 2005-05-18 | 390 | 410 | 387 | 388 | 31,000 | 485 |
| 2005-05-17 | 398 | 402 | 380 | 380 | 73,000 | 475 |
| 2005-05-16 | 405 | 407 | 391 | 407 | 87,000 | 508.75 |
| 2005-05-13 | 407 | 411 | 406 | 406 | 41,000 | 507.50 |
| 2005-05-12 | 411 | 416 | 410 | 410 | 145,000 | 512.50 |
| 2005-05-11 | 429 | 429 | 405 | 407 | 128,000 | 508.75 |
| 2005-05-10 | 447 | 447 | 435 | 435 | 85,000 | 543.75 |
| 2005-05-09 | 441 | 447 | 435 | 440 | 43,000 | 550 |
| 2005-05-06 | 440 | 440 | 439 | 439 | 11,000 | 548.75 |
| 2005-05-02 | 440 | 440 | 438 | 439 | 7,000 | 548.75 |
| 2005-04-28 | 443 | 444 | 437 | 440 | 34,000 | 550 |
| 2005-04-27 | 437 | 443 | 437 | 442 | 12,000 | 552.50 |
| 2005-04-26 | 449 | 449 | 435 | 440 | 42,000 | 550 |
| 2005-04-25 | 452 | 454 | 449 | 451 | 28,000 | 563.75 |
| 2005-04-22 | 455 | 455 | 448 | 449 | 88,000 | 561.25 |
| 2005-04-21 | 443 | 450 | 430 | 448 | 66,000 | 560 |
| 2005-04-20 | 450 | 453 | 447 | 452 | 104,000 | 565 |
| 2005-04-19 | 434 | 445 | 434 | 444 | 131,000 | 555 |
| 2005-04-18 | 424 | 429 | 415 | 429 | 187,000 | 536.25 |
| 2005-04-15 | 430 | 435 | 427 | 435 | 50,000 | 543.75 |
| 2005-04-14 | 446 | 448 | 433 | 440 | 76,000 | 550 |
| 2005-04-13 | 460 | 460 | 445 | 447 | 69,000 | 558.75 |
| 2005-04-12 | 460 | 460 | 451 | 458 | 80,000 | 572.50 |
| 2005-04-11 | 460 | 465 | 456 | 458 | 103,000 | 572.50 |
| 2005-04-08 | 449 | 465 | 449 | 460 | 311,000 | 575 |
| 2005-04-07 | 440 | 446 | 438 | 440 | 147,000 | 550 |
| 2005-04-06 | 440 | 442 | 433 | 433 | 106,000 | 541.25 |
| 2005-04-05 | 430 | 436 | 426 | 433 | 93,000 | 541.25 |
| 2005-04-04 | 430 | 434 | 425 | 425 | 69,000 | 531.25 |
| 2005-04-01 | 430 | 430 | 421 | 429 | 86,000 | 536.25 |
| 2005-03-31 | 435 | 443 | 429 | 429 | 70,000 | 536.25 |
| 2005-03-30 | 429 | 432 | 428 | 430 | 50,000 | 537.50 |
| 2005-03-29 | 448 | 450 | 431 | 431 | 72,000 | 538.75 |
| 2005-03-28 | 444 | 448 | 443 | 447 | 66,000 | 558.75 |
| 2005-03-25 | 443 | 447 | 439 | 440 | 77,000 | 550 |
| 2005-03-24 | 440 | 445 | 440 | 443 | 24,000 | 553.75 |
| 2005-03-23 | 449 | 449 | 439 | 440 | 55,000 | 550 |
| 2005-03-22 | 450 | 454 | 448 | 449 | 42,000 | 561.25 |
| 2005-03-18 | 440 | 450 | 440 | 450 | 63,000 | 562.50 |
| 2005-03-17 | 440 | 450 | 440 | 443 | 36,000 | 553.75 |
| 2005-03-16 | 446 | 450 | 437 | 450 | 100,000 | 562.50 |
| 2005-03-15 | 449 | 449 | 435 | 440 | 112,000 | 550 |
| 2005-03-14 | 464 | 464 | 439 | 439 | 109,000 | 548.75 |
| 2005-03-11 | 460 | 465 | 458 | 465 | 134,000 | 581.25 |
| 2005-03-10 | 448 | 461 | 448 | 459 | 138,000 | 573.75 |
| 2005-03-09 | 450 | 458 | 447 | 449 | 74,000 | 561.25 |
| 2005-03-08 | 452 | 457 | 451 | 454 | 46,000 | 567.50 |
| 2005-03-07 | 466 | 466 | 451 | 456 | 110,000 | 570 |
| 2005-03-04 | 475 | 477 | 460 | 465 | 134,000 | 581.25 |
| 2005-03-03 | 447 | 477 | 447 | 468 | 482,000 | 585 |
| 2005-03-02 | 440 | 446 | 439 | 445 | 147,000 | 556.25 |
| 2005-03-01 | 447 | 447 | 436 | 441 | 144,000 | 551.25 |
| 2005-02-28 | 446 | 446 | 435 | 445 | 371,000 | 556.25 |
| 2005-02-25 | 413 | 430 | 412 | 430 | 193,000 | 537.50 |
| 2005-02-24 | 420 | 420 | 412 | 413 | 80,000 | 516.25 |
| 2005-02-23 | 403 | 422 | 403 | 421 | 196,000 | 526.25 |
| 2005-02-22 | 406 | 410 | 404 | 404 | 72,000 | 505 |
| 2005-02-21 | 408 | 409 | 403 | 405 | 86,000 | 506.25 |
| 2005-02-18 | 405 | 409 | 403 | 408 | 64,000 | 510 |
| 2005-02-17 | 405 | 408 | 404 | 405 | 39,000 | 506.25 |
| 2005-02-16 | 405 | 409 | 403 | 408 | 65,000 | 510 |
| 2005-02-15 | 405 | 405 | 403 | 405 | 37,000 | 506.25 |
| 2005-02-14 | 408 | 410 | 403 | 403 | 74,000 | 503.75 |
| 2005-02-10 | 403 | 408 | 400 | 408 | 115,000 | 510 |
| 2005-02-09 | 405 | 408 | 403 | 403 | 76,000 | 503.75 |
| 2005-02-08 | 406 | 413 | 406 | 410 | 97,000 | 512.50 |
| 2005-02-07 | 407 | 408 | 402 | 403 | 83,000 | 503.75 |
| 2005-02-04 | 413 | 413 | 405 | 406 | 49,000 | 507.50 |
| 2005-02-03 | 415 | 415 | 409 | 411 | 50,000 | 513.75 |
| 2005-02-02 | 410 | 413 | 406 | 409 | 85,000 | 511.25 |
| 2005-02-01 | 412 | 412 | 407 | 410 | 40,000 | 512.50 |
| 2005-01-31 | 403 | 413 | 403 | 412 | 97,000 | 515 |
| 2005-01-28 | 411 | 415 | 401 | 403 | 117,000 | 503.75 |
| 2005-01-27 | 412 | 416 | 412 | 416 | 83,000 | 520 |
| 2005-01-26 | 413 | 416 | 410 | 411 | 117,000 | 513.75 |
| 2005-01-25 | 414 | 418 | 413 | 413 | 66,000 | 516.25 |
| 2005-01-24 | 415 | 420 | 412 | 416 | 65,000 | 520 |
| 2005-01-21 | 412 | 413 | 411 | 411 | 33,000 | 513.75 |
| 2005-01-20 | 417 | 420 | 412 | 412 | 30,000 | 515 |
| 2005-01-19 | 420 | 424 | 418 | 418 | 92,000 | 522.50 |
| 2005-01-18 | 412 | 416 | 411 | 411 | 62,000 | 513.75 |
| 2005-01-17 | 410 | 412 | 409 | 409 | 45,000 | 511.25 |
| 2005-01-14 | 407 | 410 | 403 | 404 | 169,000 | 505 |
| 2005-01-13 | 412 | 414 | 407 | 411 | 86,000 | 513.75 |
| 2005-01-12 | 417 | 420 | 410 | 414 | 110,000 | 517.50 |
| 2005-01-11 | 413 | 424 | 413 | 419 | 58,000 | 523.75 |
| 2005-01-07 | 428 | 428 | 413 | 425 | 97,000 | 531.25 |
| 2005-01-06 | 413 | 430 | 410 | 430 | 355,000 | 537.50 |
| 2005-01-05 | 400 | 413 | 400 | 409 | 185,000 | 511.25 |
| 2005-01-04 | 389 | 402 | 389 | 399 | 70,000 | 498.75 |
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
