6962 (株)大真空 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 742 | 746 | 738 | 740 | 18,000 | 925 |
| 2006-12-28 | 749 | 750 | 740 | 742 | 48,000 | 927.50 |
| 2006-12-27 | 750 | 750 | 743 | 743 | 67,000 | 928.75 |
| 2006-12-26 | 752 | 756 | 739 | 751 | 105,000 | 938.75 |
| 2006-12-25 | 725 | 745 | 725 | 742 | 92,000 | 927.50 |
| 2006-12-22 | 735 | 736 | 721 | 725 | 59,000 | 906.25 |
| 2006-12-21 | 735 | 740 | 729 | 733 | 46,000 | 916.25 |
| 2006-12-20 | 725 | 740 | 724 | 739 | 103,000 | 923.75 |
| 2006-12-19 | 723 | 728 | 719 | 723 | 98,000 | 903.75 |
| 2006-12-18 | 734 | 740 | 727 | 730 | 149,000 | 912.50 |
| 2006-12-15 | 765 | 765 | 734 | 742 | 179,000 | 927.50 |
| 2006-12-14 | 740 | 752 | 738 | 750 | 270,000 | 937.50 |
| 2006-12-13 | 719 | 735 | 717 | 733 | 191,000 | 916.25 |
| 2006-12-12 | 718 | 720 | 713 | 719 | 123,000 | 898.75 |
| 2006-12-11 | 717 | 718 | 708 | 716 | 80,000 | 895 |
| 2006-12-08 | 714 | 723 | 707 | 709 | 139,000 | 886.25 |
| 2006-12-07 | 711 | 725 | 708 | 713 | 185,000 | 891.25 |
| 2006-12-06 | 694 | 707 | 693 | 706 | 111,000 | 882.50 |
| 2006-12-05 | 710 | 710 | 685 | 688 | 176,000 | 860 |
| 2006-12-04 | 711 | 713 | 688 | 700 | 157,000 | 875 |
| 2006-12-01 | 710 | 714 | 697 | 701 | 209,000 | 876.25 |
| 2006-11-30 | 700 | 720 | 680 | 720 | 312,000 | 900 |
| 2006-11-29 | 666 | 695 | 666 | 694 | 477,000 | 867.50 |
| 2006-11-28 | 648 | 658 | 640 | 657 | 194,000 | 821.25 |
| 2006-11-27 | 640 | 655 | 635 | 641 | 162,000 | 801.25 |
| 2006-11-24 | 667 | 667 | 631 | 635 | 258,000 | 793.75 |
| 2006-11-22 | 669 | 669 | 635 | 637 | 358,000 | 796.25 |
| 2006-11-21 | 668 | 669 | 640 | 666 | 124,000 | 832.50 |
| 2006-11-20 | 674 | 685 | 660 | 670 | 569,000 | 837.50 |
| 2006-11-17 | 625 | 625 | 618 | 625 | 23,000 | 781.25 |
| 2006-11-16 | 622 | 629 | 615 | 615 | 50,000 | 768.75 |
| 2006-11-15 | 633 | 633 | 617 | 622 | 48,000 | 777.50 |
| 2006-11-14 | 615 | 625 | 612 | 617 | 56,000 | 771.25 |
| 2006-11-13 | 620 | 620 | 608 | 615 | 22,000 | 768.75 |
| 2006-11-10 | 614 | 615 | 610 | 615 | 29,000 | 768.75 |
| 2006-11-09 | 620 | 626 | 613 | 615 | 34,000 | 768.75 |
| 2006-11-08 | 633 | 638 | 620 | 621 | 53,000 | 776.25 |
| 2006-11-07 | 638 | 638 | 626 | 631 | 51,000 | 788.75 |
| 2006-11-06 | 637 | 639 | 634 | 637 | 25,000 | 796.25 |
| 2006-11-02 | 633 | 640 | 632 | 637 | 60,000 | 796.25 |
| 2006-11-01 | 650 | 650 | 628 | 647 | 72,000 | 808.75 |
| 2006-10-31 | 621 | 655 | 621 | 650 | 135,000 | 812.50 |
| 2006-10-30 | 620 | 625 | 620 | 621 | 32,000 | 776.25 |
| 2006-10-27 | 631 | 639 | 630 | 633 | 85,000 | 791.25 |
| 2006-10-26 | 630 | 639 | 630 | 635 | 47,000 | 793.75 |
| 2006-10-25 | 633 | 636 | 628 | 634 | 53,000 | 792.50 |
| 2006-10-24 | 645 | 654 | 631 | 632 | 177,000 | 790 |
| 2006-10-23 | 626 | 642 | 622 | 640 | 154,000 | 800 |
| 2006-10-20 | 617 | 635 | 617 | 632 | 116,000 | 790 |
| 2006-10-19 | 620 | 622 | 615 | 619 | 308,000 | 773.75 |
| 2006-10-18 | 621 | 629 | 615 | 620 | 182,000 | 775 |
| 2006-10-17 | 645 | 646 | 628 | 628 | 183,000 | 785 |
| 2006-10-16 | 619 | 645 | 619 | 636 | 275,000 | 795 |
| 2006-10-13 | 606 | 621 | 606 | 616 | 160,000 | 770 |
| 2006-10-12 | 598 | 602 | 595 | 596 | 258,000 | 745 |
| 2006-10-11 | 624 | 624 | 596 | 602 | 115,000 | 752.50 |
| 2006-10-10 | 619 | 640 | 619 | 619 | 78,000 | 773.75 |
| 2006-10-06 | 646 | 646 | 626 | 630 | 69,000 | 787.50 |
| 2006-10-05 | 646 | 650 | 646 | 646 | 47,000 | 807.50 |
| 2006-10-04 | 663 | 663 | 635 | 640 | 154,000 | 800 |
| 2006-10-03 | 656 | 656 | 650 | 651 | 61,000 | 813.75 |
| 2006-10-02 | 650 | 660 | 643 | 655 | 87,000 | 818.75 |
| 2006-09-29 | 644 | 646 | 642 | 645 | 45,000 | 806.25 |
| 2006-09-28 | 639 | 644 | 632 | 637 | 76,000 | 796.25 |
| 2006-09-27 | 617 | 631 | 617 | 629 | 158,000 | 786.25 |
| 2006-09-26 | 616 | 619 | 612 | 617 | 44,000 | 771.25 |
| 2006-09-25 | 615 | 621 | 607 | 610 | 121,000 | 762.50 |
| 2006-09-22 | 620 | 624 | 612 | 616 | 125,000 | 770 |
| 2006-09-21 | 630 | 630 | 615 | 620 | 251,000 | 775 |
| 2006-09-20 | 640 | 640 | 620 | 620 | 204,000 | 775 |
| 2006-09-19 | 669 | 669 | 650 | 650 | 228,000 | 812.50 |
| 2006-09-15 | 651 | 670 | 640 | 670 | 162,000 | 837.50 |
| 2006-09-14 | 670 | 680 | 663 | 663 | 94,000 | 828.75 |
| 2006-09-13 | 705 | 705 | 670 | 674 | 134,000 | 842.50 |
| 2006-09-12 | 729 | 730 | 690 | 690 | 102,000 | 862.50 |
| 2006-09-11 | 732 | 734 | 730 | 733 | 17,000 | 916.25 |
| 2006-09-08 | 714 | 738 | 714 | 738 | 12,000 | 922.50 |
| 2006-09-07 | 732 | 736 | 717 | 723 | 72,000 | 903.75 |
| 2006-09-06 | 779 | 779 | 734 | 736 | 96,000 | 920 |
| 2006-09-05 | 755 | 780 | 755 | 780 | 144,000 | 975 |
| 2006-09-04 | 742 | 752 | 741 | 752 | 66,000 | 940 |
| 2006-09-01 | 740 | 740 | 730 | 732 | 25,000 | 915 |
| 2006-08-31 | 735 | 745 | 735 | 740 | 40,000 | 925 |
| 2006-08-30 | 751 | 761 | 745 | 750 | 64,000 | 937.50 |
| 2006-08-29 | 740 | 770 | 735 | 760 | 103,000 | 950 |
| 2006-08-28 | 717 | 740 | 710 | 735 | 131,000 | 918.75 |
| 2006-08-25 | 697 | 718 | 696 | 717 | 43,000 | 896.25 |
| 2006-08-24 | 690 | 696 | 685 | 696 | 25,000 | 870 |
| 2006-08-23 | 691 | 699 | 690 | 690 | 40,000 | 862.50 |
| 2006-08-22 | 685 | 695 | 681 | 691 | 62,000 | 863.75 |
| 2006-08-21 | 683 | 699 | 681 | 681 | 33,000 | 851.25 |
| 2006-08-18 | 695 | 695 | 683 | 685 | 40,000 | 856.25 |
| 2006-08-17 | 710 | 711 | 700 | 700 | 39,000 | 875 |
| 2006-08-16 | 712 | 717 | 707 | 710 | 39,000 | 887.50 |
| 2006-08-15 | 712 | 712 | 700 | 704 | 67,000 | 880 |
| 2006-08-14 | 662 | 693 | 662 | 683 | 61,000 | 853.75 |
| 2006-08-11 | 630 | 647 | 630 | 647 | 43,000 | 808.75 |
| 2006-08-10 | 608 | 620 | 608 | 620 | 13,000 | 775 |
| 2006-08-09 | 614 | 620 | 608 | 620 | 20,000 | 775 |
| 2006-08-08 | 615 | 615 | 609 | 614 | 33,000 | 767.50 |
| 2006-08-07 | 613 | 615 | 612 | 612 | 16,000 | 765 |
| 2006-08-04 | 650 | 650 | 623 | 623 | 33,000 | 778.75 |
| 2006-08-03 | 637 | 645 | 635 | 635 | 17,000 | 793.75 |
| 2006-08-02 | 627 | 635 | 620 | 632 | 31,000 | 790 |
| 2006-08-01 | 630 | 649 | 630 | 639 | 26,000 | 798.75 |
| 2006-07-31 | 635 | 641 | 625 | 630 | 44,000 | 787.50 |
| 2006-07-28 | 575 | 605 | 575 | 605 | 60,000 | 756.25 |
| 2006-07-27 | 560 | 574 | 560 | 568 | 63,000 | 710 |
| 2006-07-26 | 587 | 587 | 560 | 560 | 27,000 | 700 |
| 2006-07-25 | 574 | 604 | 574 | 580 | 70,000 | 725 |
| 2006-07-24 | 596 | 596 | 546 | 569 | 106,000 | 711.25 |
| 2006-07-21 | 586 | 596 | 586 | 596 | 56,000 | 745 |
| 2006-07-20 | 600 | 624 | 600 | 615 | 89,000 | 768.75 |
| 2006-07-19 | 600 | 600 | 580 | 596 | 46,000 | 745 |
| 2006-07-18 | 625 | 635 | 607 | 608 | 41,000 | 760 |
| 2006-07-14 | 646 | 647 | 637 | 637 | 51,000 | 796.25 |
| 2006-07-13 | 659 | 665 | 650 | 657 | 45,000 | 821.25 |
| 2006-07-12 | 664 | 669 | 660 | 669 | 103,000 | 836.25 |
| 2006-07-11 | 660 | 661 | 657 | 657 | 33,000 | 821.25 |
| 2006-07-10 | 640 | 652 | 635 | 652 | 47,000 | 815 |
| 2006-07-07 | 661 | 664 | 653 | 656 | 61,000 | 820 |
| 2006-07-06 | 655 | 664 | 651 | 660 | 29,000 | 825 |
| 2006-07-05 | 682 | 682 | 666 | 667 | 86,000 | 833.75 |
| 2006-07-04 | 680 | 687 | 680 | 686 | 105,000 | 857.50 |
| 2006-07-03 | 663 | 675 | 659 | 675 | 122,000 | 843.75 |
| 2006-06-30 | 644 | 663 | 642 | 658 | 159,000 | 822.50 |
| 2006-06-29 | 645 | 645 | 636 | 639 | 29,000 | 798.75 |
| 2006-06-28 | 635 | 641 | 629 | 635 | 56,000 | 793.75 |
| 2006-06-27 | 653 | 657 | 649 | 651 | 72,000 | 813.75 |
| 2006-06-26 | 660 | 660 | 645 | 658 | 99,000 | 822.50 |
| 2006-06-23 | 651 | 658 | 640 | 658 | 93,000 | 822.50 |
| 2006-06-22 | 655 | 670 | 653 | 670 | 97,000 | 837.50 |
| 2006-06-21 | 645 | 664 | 637 | 650 | 77,000 | 812.50 |
| 2006-06-20 | 649 | 649 | 645 | 645 | 73,000 | 806.25 |
| 2006-06-19 | 667 | 675 | 656 | 656 | 40,000 | 820 |
| 2006-06-16 | 680 | 680 | 661 | 671 | 62,000 | 838.75 |
| 2006-06-15 | 625 | 645 | 621 | 634 | 132,000 | 792.50 |
| 2006-06-14 | 613 | 624 | 613 | 614 | 61,000 | 767.50 |
| 2006-06-13 | 630 | 630 | 620 | 629 | 42,000 | 786.25 |
| 2006-06-12 | 625 | 650 | 624 | 650 | 56,000 | 812.50 |
| 2006-06-09 | 610 | 638 | 599 | 624 | 85,000 | 780 |
| 2006-06-08 | 610 | 636 | 599 | 610 | 105,000 | 762.50 |
| 2006-06-07 | 672 | 672 | 645 | 650 | 110,000 | 812.50 |
| 2006-06-06 | 690 | 710 | 682 | 682 | 132,000 | 852.50 |
| 2006-06-05 | 712 | 735 | 712 | 716 | 45,000 | 895 |
| 2006-06-02 | 705 | 728 | 685 | 716 | 124,000 | 895 |
| 2006-06-01 | 725 | 745 | 720 | 721 | 156,000 | 901.25 |
| 2006-05-31 | 726 | 735 | 686 | 710 | 103,000 | 887.50 |
| 2006-05-30 | 770 | 780 | 755 | 756 | 27,000 | 945 |
| 2006-05-29 | 765 | 777 | 760 | 775 | 38,000 | 968.75 |
| 2006-05-26 | 770 | 772 | 760 | 760 | 113,000 | 950 |
| 2006-05-25 | 767 | 782 | 754 | 760 | 94,000 | 950 |
| 2006-05-24 | 770 | 775 | 745 | 750 | 71,000 | 937.50 |
| 2006-05-23 | 760 | 779 | 755 | 777 | 84,000 | 971.25 |
| 2006-05-22 | 805 | 830 | 780 | 780 | 93,000 | 975 |
| 2006-05-19 | 806 | 806 | 777 | 798 | 106,000 | 997.50 |
| 2006-05-18 | 810 | 820 | 808 | 815 | 39,000 | 1,018.75 |
| 2006-05-17 | 836 | 848 | 822 | 848 | 43,000 | 1,060 |
| 2006-05-16 | 880 | 885 | 852 | 853 | 61,000 | 1,066.25 |
| 2006-05-15 | 891 | 900 | 881 | 886 | 99,000 | 1,107.50 |
| 2006-05-12 | 892 | 896 | 886 | 894 | 140,000 | 1,117.50 |
| 2006-05-11 | 902 | 905 | 894 | 902 | 24,000 | 1,127.50 |
| 2006-05-10 | 900 | 909 | 898 | 908 | 82,000 | 1,135 |
| 2006-05-09 | 917 | 917 | 898 | 900 | 143,000 | 1,125 |
| 2006-05-08 | 915 | 934 | 910 | 917 | 207,000 | 1,146.25 |
| 2006-05-02 | 909 | 942 | 900 | 935 | 632,000 | 1,168.75 |
| 2006-05-01 | 868 | 909 | 859 | 909 | 278,000 | 1,136.25 |
| 2006-04-28 | 889 | 889 | 869 | 878 | 195,000 | 1,097.50 |
| 2006-04-27 | 875 | 898 | 875 | 893 | 525,000 | 1,116.25 |
| 2006-04-26 | 866 | 875 | 866 | 871 | 299,000 | 1,088.75 |
| 2006-04-25 | 865 | 874 | 859 | 874 | 500,000 | 1,092.50 |
| 2006-04-24 | 850 | 878 | 845 | 845 | 785,000 | 1,056.25 |
| 2006-04-21 | 830 | 857 | 828 | 850 | 367,000 | 1,062.50 |
| 2006-04-20 | 830 | 830 | 814 | 827 | 71,000 | 1,033.75 |
| 2006-04-19 | 839 | 850 | 830 | 830 | 254,000 | 1,037.50 |
| 2006-04-18 | 791 | 825 | 790 | 824 | 76,000 | 1,030 |
| 2006-04-17 | 824 | 827 | 811 | 811 | 61,000 | 1,013.75 |
| 2006-04-14 | 832 | 835 | 830 | 833 | 96,000 | 1,041.25 |
| 2006-04-13 | 822 | 832 | 818 | 830 | 150,000 | 1,037.50 |
| 2006-04-12 | 820 | 844 | 817 | 822 | 199,000 | 1,027.50 |
| 2006-04-11 | 849 | 850 | 818 | 824 | 229,000 | 1,030 |
| 2006-04-10 | 823 | 852 | 816 | 849 | 391,000 | 1,061.25 |
| 2006-04-07 | 830 | 840 | 818 | 835 | 222,000 | 1,043.75 |
| 2006-04-06 | 835 | 850 | 820 | 835 | 270,000 | 1,043.75 |
| 2006-04-05 | 850 | 858 | 832 | 834 | 665,000 | 1,042.50 |
| 2006-04-04 | 833 | 856 | 833 | 843 | 1,042,000 | 1,053.75 |
| 2006-04-03 | 804 | 810 | 798 | 808 | 151,000 | 1,010 |
| 2006-03-31 | 797 | 808 | 791 | 806 | 82,000 | 1,007.50 |
| 2006-03-30 | 780 | 812 | 780 | 807 | 275,000 | 1,008.75 |
| 2006-03-29 | 775 | 790 | 765 | 790 | 62,000 | 987.50 |
| 2006-03-28 | 778 | 795 | 773 | 795 | 38,000 | 993.75 |
| 2006-03-27 | 778 | 800 | 776 | 792 | 171,000 | 990 |
| 2006-03-24 | 759 | 780 | 757 | 770 | 90,000 | 962.50 |
| 2006-03-23 | 755 | 765 | 755 | 755 | 76,000 | 943.75 |
| 2006-03-22 | 730 | 769 | 730 | 752 | 177,000 | 940 |
| 2006-03-20 | 730 | 738 | 722 | 726 | 125,000 | 907.50 |
| 2006-03-17 | 726 | 736 | 718 | 731 | 57,000 | 913.75 |
| 2006-03-16 | 735 | 740 | 730 | 734 | 29,000 | 917.50 |
| 2006-03-15 | 741 | 741 | 734 | 734 | 12,000 | 917.50 |
| 2006-03-14 | 739 | 745 | 733 | 733 | 26,000 | 916.25 |
| 2006-03-13 | 738 | 738 | 728 | 738 | 46,000 | 922.50 |
| 2006-03-10 | 725 | 740 | 725 | 725 | 20,000 | 906.25 |
| 2006-03-09 | 730 | 730 | 717 | 725 | 86,000 | 906.25 |
| 2006-03-08 | 730 | 730 | 717 | 717 | 94,000 | 896.25 |
| 2006-03-07 | 754 | 754 | 744 | 750 | 18,000 | 937.50 |
| 2006-03-06 | 732 | 762 | 732 | 760 | 54,000 | 950 |
| 2006-03-03 | 741 | 760 | 731 | 750 | 37,000 | 937.50 |
| 2006-03-02 | 779 | 779 | 750 | 770 | 69,000 | 962.50 |
| 2006-03-01 | 775 | 786 | 768 | 785 | 70,000 | 981.25 |
| 2006-02-28 | 795 | 799 | 770 | 797 | 100,000 | 996.25 |
| 2006-02-27 | 785 | 814 | 780 | 805 | 257,000 | 1,006.25 |
| 2006-02-24 | 748 | 782 | 748 | 771 | 152,000 | 963.75 |
| 2006-02-23 | 721 | 735 | 720 | 730 | 102,000 | 912.50 |
| 2006-02-22 | 700 | 715 | 700 | 715 | 76,000 | 893.75 |
| 2006-02-21 | 672 | 720 | 672 | 716 | 86,000 | 895 |
| 2006-02-20 | 670 | 700 | 670 | 682 | 83,000 | 852.50 |
| 2006-02-17 | 710 | 721 | 695 | 700 | 79,000 | 875 |
| 2006-02-16 | 701 | 715 | 700 | 715 | 61,000 | 893.75 |
| 2006-02-15 | 746 | 746 | 730 | 731 | 44,000 | 913.75 |
| 2006-02-14 | 710 | 735 | 695 | 730 | 88,000 | 912.50 |
| 2006-02-13 | 755 | 759 | 739 | 740 | 74,000 | 925 |
| 2006-02-10 | 795 | 799 | 770 | 795 | 221,000 | 993.75 |
| 2006-02-09 | 799 | 805 | 792 | 799 | 190,000 | 998.75 |
| 2006-02-08 | 805 | 811 | 796 | 796 | 138,000 | 995 |
| 2006-02-07 | 810 | 821 | 805 | 821 | 327,000 | 1,026.25 |
| 2006-02-06 | 790 | 815 | 790 | 814 | 573,000 | 1,017.50 |
| 2006-02-03 | 770 | 785 | 763 | 780 | 146,000 | 975 |
| 2006-02-02 | 790 | 793 | 752 | 767 | 222,000 | 958.75 |
| 2006-02-01 | 793 | 793 | 770 | 779 | 473,000 | 973.75 |
| 2006-01-31 | 750 | 765 | 736 | 763 | 360,000 | 953.75 |
| 2006-01-30 | 760 | 780 | 746 | 759 | 448,000 | 948.75 |
| 2006-01-27 | 730 | 769 | 730 | 761 | 375,000 | 951.25 |
| 2006-01-26 | 717 | 721 | 697 | 716 | 108,000 | 895 |
| 2006-01-25 | 695 | 701 | 690 | 690 | 58,000 | 862.50 |
| 2006-01-24 | 660 | 680 | 653 | 680 | 60,000 | 850 |
| 2006-01-23 | 662 | 690 | 650 | 666 | 84,000 | 832.50 |
| 2006-01-20 | 691 | 693 | 665 | 680 | 174,000 | 850 |
| 2006-01-19 | 670 | 695 | 670 | 686 | 36,000 | 857.50 |
| 2006-01-18 | 668 | 697 | 660 | 670 | 230,000 | 837.50 |
| 2006-01-17 | 733 | 733 | 718 | 718 | 258,000 | 897.50 |
| 2006-01-16 | 730 | 743 | 730 | 735 | 183,000 | 918.75 |
| 2006-01-13 | 714 | 738 | 714 | 734 | 320,000 | 917.50 |
| 2006-01-12 | 710 | 714 | 705 | 714 | 177,000 | 892.50 |
| 2006-01-11 | 690 | 701 | 685 | 698 | 87,000 | 872.50 |
| 2006-01-10 | 720 | 720 | 682 | 690 | 207,000 | 862.50 |
| 2006-01-06 | 700 | 714 | 700 | 701 | 122,000 | 876.25 |
| 2006-01-05 | 719 | 728 | 700 | 700 | 145,000 | 875 |
| 2006-01-04 | 705 | 717 | 705 | 711 | 178,000 | 888.75 |
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
