6962 (株)大真空 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 588 | 604 | 580 | 604 | 45,000 | 755 |
| 2007-12-27 | 574 | 594 | 570 | 592 | 78,000 | 740 |
| 2007-12-26 | 574 | 575 | 572 | 575 | 27,000 | 718.75 |
| 2007-12-25 | 585 | 585 | 570 | 571 | 64,000 | 713.75 |
| 2007-12-21 | 574 | 583 | 572 | 572 | 45,000 | 715 |
| 2007-12-20 | 585 | 585 | 572 | 584 | 108,000 | 730 |
| 2007-12-19 | 576 | 585 | 575 | 585 | 44,000 | 731.25 |
| 2007-12-18 | 580 | 595 | 576 | 595 | 96,000 | 743.75 |
| 2007-12-17 | 587 | 594 | 575 | 589 | 41,000 | 736.25 |
| 2007-12-14 | 583 | 598 | 577 | 598 | 56,000 | 747.50 |
| 2007-12-13 | 580 | 585 | 570 | 570 | 80,000 | 712.50 |
| 2007-12-12 | 570 | 584 | 565 | 577 | 40,000 | 721.25 |
| 2007-12-11 | 576 | 577 | 568 | 570 | 58,000 | 712.50 |
| 2007-12-10 | 586 | 587 | 567 | 568 | 87,000 | 710 |
| 2007-12-07 | 582 | 595 | 582 | 591 | 150,000 | 738.75 |
| 2007-12-06 | 592 | 597 | 568 | 576 | 200,000 | 720 |
| 2007-12-05 | 608 | 608 | 590 | 591 | 76,000 | 738.75 |
| 2007-12-04 | 610 | 618 | 605 | 618 | 97,000 | 772.50 |
| 2007-12-03 | 630 | 630 | 612 | 615 | 33,000 | 768.75 |
| 2007-11-30 | 636 | 641 | 635 | 640 | 29,000 | 800 |
| 2007-11-29 | 642 | 642 | 630 | 635 | 87,000 | 793.75 |
| 2007-11-28 | 640 | 640 | 630 | 630 | 25,000 | 787.50 |
| 2007-11-27 | 617 | 628 | 616 | 628 | 14,000 | 785 |
| 2007-11-26 | 619 | 636 | 610 | 622 | 51,000 | 777.50 |
| 2007-11-22 | 598 | 619 | 598 | 619 | 31,000 | 773.75 |
| 2007-11-21 | 630 | 630 | 612 | 624 | 38,000 | 780 |
| 2007-11-20 | 631 | 640 | 618 | 623 | 133,000 | 778.75 |
| 2007-11-19 | 686 | 686 | 636 | 663 | 133,000 | 828.75 |
| 2007-11-16 | 640 | 687 | 640 | 687 | 39,000 | 858.75 |
| 2007-11-15 | 652 | 660 | 640 | 649 | 92,000 | 811.25 |
| 2007-11-14 | 664 | 682 | 660 | 672 | 26,000 | 840 |
| 2007-11-13 | 658 | 658 | 638 | 655 | 95,000 | 818.75 |
| 2007-11-12 | 670 | 680 | 653 | 658 | 27,000 | 822.50 |
| 2007-11-09 | 683 | 699 | 683 | 690 | 29,000 | 862.50 |
| 2007-11-08 | 681 | 695 | 681 | 686 | 96,000 | 857.50 |
| 2007-11-07 | 703 | 706 | 691 | 695 | 106,000 | 868.75 |
| 2007-11-06 | 703 | 703 | 701 | 703 | 25,000 | 878.75 |
| 2007-11-05 | 705 | 705 | 695 | 700 | 10,000 | 875 |
| 2007-11-02 | 706 | 707 | 706 | 707 | 10,000 | 883.75 |
| 2007-11-01 | 722 | 722 | 714 | 714 | 39,000 | 892.50 |
| 2007-10-31 | 691 | 718 | 686 | 711 | 92,000 | 888.75 |
| 2007-10-30 | 704 | 704 | 695 | 695 | 47,000 | 868.75 |
| 2007-10-29 | 706 | 720 | 696 | 696 | 100,000 | 870 |
| 2007-10-26 | 711 | 711 | 702 | 705 | 57,000 | 881.25 |
| 2007-10-25 | 723 | 723 | 705 | 711 | 28,000 | 888.75 |
| 2007-10-24 | 725 | 725 | 720 | 723 | 32,000 | 903.75 |
| 2007-10-23 | 730 | 739 | 730 | 734 | 28,000 | 917.50 |
| 2007-10-22 | 734 | 750 | 713 | 724 | 45,000 | 905 |
| 2007-10-19 | 749 | 749 | 735 | 748 | 13,000 | 935 |
| 2007-10-18 | 734 | 770 | 734 | 740 | 77,000 | 925 |
| 2007-10-17 | 709 | 748 | 709 | 748 | 46,000 | 935 |
| 2007-10-16 | 730 | 734 | 726 | 726 | 73,000 | 907.50 |
| 2007-10-15 | 739 | 756 | 739 | 750 | 75,000 | 937.50 |
| 2007-10-12 | 758 | 758 | 731 | 758 | 26,000 | 947.50 |
| 2007-10-11 | 758 | 760 | 752 | 758 | 10,000 | 947.50 |
| 2007-10-10 | 770 | 770 | 756 | 760 | 32,000 | 950 |
| 2007-10-09 | 765 | 768 | 750 | 763 | 55,000 | 953.75 |
| 2007-10-05 | 757 | 769 | 737 | 760 | 64,000 | 950 |
| 2007-10-04 | 751 | 758 | 745 | 758 | 23,000 | 947.50 |
| 2007-10-03 | 745 | 754 | 738 | 752 | 21,000 | 940 |
| 2007-10-02 | 748 | 761 | 748 | 751 | 52,000 | 938.75 |
| 2007-10-01 | 726 | 748 | 726 | 748 | 36,000 | 935 |
| 2007-09-28 | 726 | 739 | 715 | 736 | 191,000 | 920 |
| 2007-09-27 | 712 | 726 | 708 | 720 | 118,000 | 900 |
| 2007-09-26 | 703 | 713 | 696 | 713 | 78,000 | 891.25 |
| 2007-09-25 | 718 | 718 | 696 | 710 | 26,000 | 887.50 |
| 2007-09-21 | 714 | 721 | 705 | 721 | 32,000 | 901.25 |
| 2007-09-20 | 713 | 730 | 710 | 730 | 46,000 | 912.50 |
| 2007-09-19 | 728 | 729 | 701 | 725 | 80,000 | 906.25 |
| 2007-09-18 | 712 | 712 | 698 | 700 | 55,000 | 875 |
| 2007-09-14 | 710 | 724 | 709 | 723 | 32,000 | 903.75 |
| 2007-09-13 | 712 | 716 | 707 | 707 | 18,000 | 883.75 |
| 2007-09-12 | 711 | 721 | 700 | 719 | 75,000 | 898.75 |
| 2007-09-11 | 710 | 720 | 707 | 710 | 50,000 | 887.50 |
| 2007-09-10 | 713 | 730 | 711 | 730 | 36,000 | 912.50 |
| 2007-09-07 | 727 | 737 | 708 | 734 | 33,000 | 917.50 |
| 2007-09-06 | 712 | 737 | 712 | 737 | 38,000 | 921.25 |
| 2007-09-05 | 743 | 749 | 722 | 730 | 31,000 | 912.50 |
| 2007-09-04 | 749 | 753 | 740 | 740 | 13,000 | 925 |
| 2007-09-03 | 769 | 769 | 758 | 763 | 23,000 | 953.75 |
| 2007-08-31 | 726 | 775 | 725 | 770 | 228,000 | 962.50 |
| 2007-08-30 | 742 | 746 | 725 | 736 | 69,000 | 920 |
| 2007-08-29 | 713 | 735 | 713 | 717 | 59,000 | 896.25 |
| 2007-08-28 | 721 | 750 | 720 | 745 | 44,000 | 931.25 |
| 2007-08-27 | 731 | 745 | 720 | 720 | 35,000 | 900 |
| 2007-08-24 | 737 | 744 | 721 | 728 | 40,000 | 910 |
| 2007-08-23 | 725 | 738 | 725 | 736 | 47,000 | 920 |
| 2007-08-22 | 715 | 715 | 703 | 708 | 137,000 | 885 |
| 2007-08-21 | 705 | 745 | 702 | 745 | 68,000 | 931.25 |
| 2007-08-20 | 729 | 729 | 700 | 710 | 98,000 | 887.50 |
| 2007-08-17 | 759 | 759 | 680 | 695 | 90,000 | 868.75 |
| 2007-08-16 | 740 | 769 | 728 | 769 | 29,000 | 961.25 |
| 2007-08-15 | 760 | 778 | 760 | 769 | 56,000 | 961.25 |
| 2007-08-14 | 755 | 776 | 755 | 776 | 82,000 | 970 |
| 2007-08-13 | 760 | 789 | 755 | 760 | 314,000 | 950 |
| 2007-08-10 | 715 | 715 | 680 | 690 | 94,000 | 862.50 |
| 2007-08-09 | 721 | 739 | 676 | 715 | 165,000 | 893.75 |
| 2007-08-08 | 743 | 744 | 720 | 720 | 42,000 | 900 |
| 2007-08-07 | 755 | 768 | 736 | 743 | 67,000 | 928.75 |
| 2007-08-06 | 743 | 773 | 740 | 773 | 46,000 | 966.25 |
| 2007-08-03 | 788 | 798 | 751 | 759 | 157,000 | 948.75 |
| 2007-08-02 | 801 | 803 | 777 | 801 | 45,000 | 1,001.25 |
| 2007-08-01 | 811 | 823 | 800 | 809 | 83,000 | 1,011.25 |
| 2007-07-31 | 776 | 812 | 776 | 812 | 46,000 | 1,015 |
| 2007-07-30 | 756 | 784 | 756 | 778 | 42,000 | 972.50 |
| 2007-07-27 | 762 | 773 | 761 | 769 | 134,000 | 961.25 |
| 2007-07-26 | 805 | 825 | 805 | 812 | 95,000 | 1,015 |
| 2007-07-25 | 799 | 810 | 793 | 802 | 79,000 | 1,002.50 |
| 2007-07-24 | 808 | 808 | 798 | 805 | 12,000 | 1,006.25 |
| 2007-07-23 | 781 | 818 | 781 | 818 | 102,000 | 1,022.50 |
| 2007-07-20 | 813 | 819 | 800 | 800 | 37,000 | 1,000 |
| 2007-07-19 | 821 | 826 | 817 | 819 | 59,000 | 1,023.75 |
| 2007-07-18 | 819 | 829 | 815 | 829 | 119,000 | 1,036.25 |
| 2007-07-17 | 829 | 829 | 805 | 813 | 58,000 | 1,016.25 |
| 2007-07-13 | 829 | 835 | 820 | 830 | 126,000 | 1,037.50 |
| 2007-07-12 | 820 | 840 | 817 | 829 | 282,000 | 1,036.25 |
| 2007-07-11 | 793 | 817 | 793 | 805 | 178,000 | 1,006.25 |
| 2007-07-10 | 803 | 804 | 795 | 801 | 326,000 | 1,001.25 |
| 2007-07-09 | 786 | 786 | 770 | 783 | 19,000 | 978.75 |
| 2007-07-06 | 765 | 785 | 760 | 784 | 150,000 | 980 |
| 2007-07-05 | 761 | 769 | 759 | 762 | 31,000 | 952.50 |
| 2007-07-04 | 770 | 771 | 762 | 771 | 65,000 | 963.75 |
| 2007-07-03 | 775 | 775 | 760 | 760 | 58,000 | 950 |
| 2007-07-02 | 778 | 778 | 767 | 775 | 52,000 | 968.75 |
| 2007-06-29 | 759 | 779 | 744 | 779 | 159,000 | 973.75 |
| 2007-06-28 | 757 | 759 | 750 | 758 | 79,000 | 947.50 |
| 2007-06-27 | 750 | 758 | 745 | 757 | 130,000 | 946.25 |
| 2007-06-26 | 741 | 750 | 735 | 749 | 111,000 | 936.25 |
| 2007-06-25 | 712 | 750 | 712 | 741 | 189,000 | 926.25 |
| 2007-06-22 | 700 | 715 | 700 | 712 | 126,000 | 890 |
| 2007-06-21 | 694 | 708 | 690 | 690 | 479,000 | 862.50 |
| 2007-06-20 | 690 | 697 | 690 | 694 | 98,000 | 867.50 |
| 2007-06-19 | 695 | 700 | 689 | 690 | 31,000 | 862.50 |
| 2007-06-18 | 700 | 700 | 688 | 695 | 113,000 | 868.75 |
| 2007-06-15 | 690 | 693 | 684 | 693 | 51,000 | 866.25 |
| 2007-06-14 | 672 | 679 | 672 | 673 | 45,000 | 841.25 |
| 2007-06-13 | 679 | 679 | 670 | 671 | 55,000 | 838.75 |
| 2007-06-12 | 688 | 689 | 680 | 681 | 45,000 | 851.25 |
| 2007-06-11 | 685 | 697 | 685 | 688 | 78,000 | 860 |
| 2007-06-08 | 676 | 684 | 676 | 684 | 79,000 | 855 |
| 2007-06-07 | 682 | 696 | 680 | 690 | 71,000 | 862.50 |
| 2007-06-06 | 686 | 689 | 682 | 683 | 81,000 | 853.75 |
| 2007-06-05 | 699 | 699 | 683 | 689 | 61,000 | 861.25 |
| 2007-06-04 | 710 | 715 | 689 | 696 | 51,000 | 870 |
| 2007-06-01 | 732 | 732 | 704 | 710 | 64,000 | 887.50 |
| 2007-05-31 | 697 | 725 | 697 | 725 | 68,000 | 906.25 |
| 2007-05-30 | 685 | 694 | 684 | 694 | 50,000 | 867.50 |
| 2007-05-29 | 695 | 695 | 681 | 686 | 71,000 | 857.50 |
| 2007-05-28 | 696 | 698 | 681 | 690 | 101,000 | 862.50 |
| 2007-05-25 | 670 | 687 | 668 | 684 | 117,000 | 855 |
| 2007-05-24 | 687 | 695 | 671 | 674 | 151,000 | 842.50 |
| 2007-05-23 | 689 | 703 | 685 | 695 | 154,000 | 868.75 |
| 2007-05-22 | 703 | 703 | 677 | 680 | 216,000 | 850 |
| 2007-05-21 | 701 | 717 | 687 | 698 | 325,000 | 872.50 |
| 2007-05-18 | 741 | 749 | 725 | 737 | 105,000 | 921.25 |
| 2007-05-17 | 765 | 765 | 747 | 750 | 43,000 | 937.50 |
| 2007-05-16 | 766 | 770 | 748 | 752 | 47,000 | 940 |
| 2007-05-15 | 776 | 776 | 766 | 774 | 7,000 | 967.50 |
| 2007-05-14 | 785 | 785 | 766 | 769 | 47,000 | 961.25 |
| 2007-05-11 | 786 | 786 | 768 | 771 | 25,000 | 963.75 |
| 2007-05-10 | 779 | 790 | 776 | 786 | 31,000 | 982.50 |
| 2007-05-09 | 775 | 777 | 766 | 774 | 70,000 | 967.50 |
| 2007-05-08 | 780 | 782 | 767 | 775 | 86,000 | 968.75 |
| 2007-05-07 | 800 | 800 | 780 | 780 | 62,000 | 975 |
| 2007-05-02 | 804 | 804 | 782 | 799 | 58,000 | 998.75 |
| 2007-05-01 | 805 | 808 | 803 | 804 | 34,000 | 1,005 |
| 2007-04-27 | 776 | 804 | 774 | 804 | 56,000 | 1,005 |
| 2007-04-26 | 762 | 773 | 760 | 766 | 64,000 | 957.50 |
| 2007-04-25 | 769 | 773 | 755 | 758 | 64,000 | 947.50 |
| 2007-04-24 | 777 | 783 | 766 | 769 | 49,000 | 961.25 |
| 2007-04-23 | 768 | 780 | 765 | 777 | 76,000 | 971.25 |
| 2007-04-20 | 784 | 785 | 773 | 773 | 57,000 | 966.25 |
| 2007-04-19 | 783 | 787 | 777 | 778 | 114,000 | 972.50 |
| 2007-04-18 | 770 | 782 | 761 | 782 | 124,000 | 977.50 |
| 2007-04-17 | 803 | 803 | 768 | 773 | 218,000 | 966.25 |
| 2007-04-16 | 801 | 803 | 791 | 791 | 60,000 | 988.75 |
| 2007-04-13 | 813 | 813 | 800 | 800 | 48,000 | 1,000 |
| 2007-04-12 | 810 | 815 | 805 | 815 | 34,000 | 1,018.75 |
| 2007-04-11 | 830 | 831 | 812 | 819 | 31,000 | 1,023.75 |
| 2007-04-10 | 835 | 835 | 822 | 824 | 50,000 | 1,030 |
| 2007-04-09 | 829 | 842 | 829 | 840 | 82,000 | 1,050 |
| 2007-04-06 | 805 | 829 | 802 | 829 | 92,000 | 1,036.25 |
| 2007-04-05 | 814 | 814 | 797 | 798 | 48,000 | 997.50 |
| 2007-04-04 | 806 | 811 | 802 | 811 | 51,000 | 1,013.75 |
| 2007-04-03 | 801 | 802 | 788 | 795 | 49,000 | 993.75 |
| 2007-04-02 | 835 | 850 | 803 | 806 | 127,000 | 1,007.50 |
| 2007-03-30 | 790 | 825 | 789 | 825 | 63,000 | 1,031.25 |
| 2007-03-29 | 795 | 796 | 785 | 794 | 47,000 | 992.50 |
| 2007-03-28 | 802 | 806 | 798 | 798 | 27,000 | 997.50 |
| 2007-03-27 | 805 | 814 | 801 | 803 | 18,000 | 1,003.75 |
| 2007-03-26 | 809 | 815 | 809 | 813 | 17,000 | 1,016.25 |
| 2007-03-23 | 832 | 832 | 797 | 807 | 82,000 | 1,008.75 |
| 2007-03-22 | 828 | 830 | 826 | 827 | 49,000 | 1,033.75 |
| 2007-03-20 | 825 | 825 | 811 | 812 | 28,000 | 1,015 |
| 2007-03-19 | 803 | 826 | 803 | 824 | 28,000 | 1,030 |
| 2007-03-16 | 823 | 823 | 804 | 817 | 105,000 | 1,021.25 |
| 2007-03-15 | 815 | 830 | 809 | 821 | 73,000 | 1,026.25 |
| 2007-03-14 | 812 | 815 | 806 | 808 | 93,000 | 1,010 |
| 2007-03-13 | 850 | 850 | 841 | 842 | 72,000 | 1,052.50 |
| 2007-03-12 | 830 | 850 | 829 | 850 | 200,000 | 1,062.50 |
| 2007-03-09 | 810 | 825 | 810 | 825 | 118,000 | 1,031.25 |
| 2007-03-08 | 790 | 810 | 789 | 810 | 129,000 | 1,012.50 |
| 2007-03-07 | 782 | 795 | 780 | 792 | 74,000 | 990 |
| 2007-03-06 | 744 | 780 | 744 | 772 | 127,000 | 965 |
| 2007-03-05 | 775 | 775 | 751 | 754 | 146,000 | 942.50 |
| 2007-03-02 | 790 | 790 | 775 | 782 | 49,000 | 977.50 |
| 2007-03-01 | 800 | 800 | 783 | 798 | 112,000 | 997.50 |
| 2007-02-28 | 751 | 800 | 751 | 799 | 216,000 | 998.75 |
| 2007-02-27 | 795 | 820 | 794 | 817 | 452,000 | 1,021.25 |
| 2007-02-26 | 774 | 796 | 774 | 795 | 252,000 | 993.75 |
| 2007-02-23 | 770 | 774 | 760 | 774 | 133,000 | 967.50 |
| 2007-02-22 | 774 | 774 | 763 | 765 | 67,000 | 956.25 |
| 2007-02-21 | 774 | 774 | 763 | 764 | 46,000 | 955 |
| 2007-02-20 | 783 | 785 | 758 | 758 | 165,000 | 947.50 |
| 2007-02-19 | 796 | 800 | 781 | 785 | 250,000 | 981.25 |
| 2007-02-16 | 760 | 777 | 753 | 775 | 89,000 | 968.75 |
| 2007-02-15 | 766 | 766 | 760 | 760 | 68,000 | 950 |
| 2007-02-14 | 770 | 777 | 760 | 766 | 90,000 | 957.50 |
| 2007-02-13 | 765 | 779 | 763 | 768 | 211,000 | 960 |
| 2007-02-09 | 753 | 765 | 753 | 765 | 59,000 | 956.25 |
| 2007-02-08 | 757 | 766 | 753 | 753 | 34,000 | 941.25 |
| 2007-02-07 | 777 | 777 | 761 | 761 | 61,000 | 951.25 |
| 2007-02-06 | 772 | 775 | 768 | 774 | 40,000 | 967.50 |
| 2007-02-05 | 770 | 773 | 767 | 770 | 103,000 | 962.50 |
| 2007-02-02 | 758 | 764 | 751 | 762 | 63,000 | 952.50 |
| 2007-02-01 | 768 | 768 | 748 | 752 | 61,000 | 940 |
| 2007-01-31 | 753 | 768 | 740 | 768 | 126,000 | 960 |
| 2007-01-30 | 778 | 778 | 754 | 763 | 58,000 | 953.75 |
| 2007-01-29 | 768 | 768 | 751 | 765 | 44,000 | 956.25 |
| 2007-01-26 | 772 | 772 | 763 | 768 | 74,000 | 960 |
| 2007-01-25 | 796 | 796 | 780 | 781 | 81,000 | 976.25 |
| 2007-01-24 | 792 | 797 | 788 | 797 | 69,000 | 996.25 |
| 2007-01-23 | 797 | 797 | 792 | 795 | 86,000 | 993.75 |
| 2007-01-22 | 799 | 799 | 792 | 798 | 81,000 | 997.50 |
| 2007-01-19 | 778 | 787 | 770 | 785 | 143,000 | 981.25 |
| 2007-01-18 | 773 | 788 | 771 | 782 | 86,000 | 977.50 |
| 2007-01-17 | 778 | 780 | 771 | 776 | 82,000 | 970 |
| 2007-01-16 | 768 | 786 | 768 | 773 | 261,000 | 966.25 |
| 2007-01-15 | 752 | 770 | 752 | 767 | 174,000 | 958.75 |
| 2007-01-12 | 731 | 748 | 726 | 747 | 136,000 | 933.75 |
| 2007-01-11 | 737 | 737 | 724 | 726 | 54,000 | 907.50 |
| 2007-01-10 | 737 | 738 | 725 | 727 | 47,000 | 908.75 |
| 2007-01-09 | 729 | 735 | 725 | 732 | 60,000 | 915 |
| 2007-01-05 | 745 | 746 | 723 | 723 | 100,000 | 903.75 |
| 2007-01-04 | 748 | 748 | 735 | 738 | 39,000 | 922.50 |
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
