6962 (株)大真空 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 230 | 245 | 226 | 245 | 31,000 | 306.25 |
| 2008-12-29 | 226 | 231 | 225 | 230 | 19,000 | 287.50 |
| 2008-12-26 | 226 | 231 | 226 | 226 | 79,000 | 282.50 |
| 2008-12-25 | 218 | 225 | 218 | 221 | 76,000 | 276.25 |
| 2008-12-24 | 223 | 223 | 216 | 216 | 48,000 | 270 |
| 2008-12-22 | 213 | 223 | 210 | 220 | 66,000 | 275 |
| 2008-12-19 | 215 | 219 | 215 | 216 | 25,000 | 270 |
| 2008-12-18 | 209 | 220 | 209 | 219 | 62,000 | 273.75 |
| 2008-12-17 | 225 | 225 | 211 | 214 | 91,000 | 267.50 |
| 2008-12-16 | 218 | 218 | 215 | 215 | 41,000 | 268.75 |
| 2008-12-15 | 219 | 220 | 216 | 218 | 57,000 | 272.50 |
| 2008-12-12 | 220 | 220 | 211 | 219 | 100,000 | 273.75 |
| 2008-12-11 | 224 | 224 | 216 | 220 | 33,000 | 275 |
| 2008-12-10 | 218 | 225 | 215 | 224 | 31,000 | 280 |
| 2008-12-09 | 225 | 225 | 215 | 219 | 41,000 | 273.75 |
| 2008-12-08 | 222 | 222 | 221 | 221 | 4,000 | 276.25 |
| 2008-12-05 | 205 | 225 | 200 | 225 | 51,000 | 281.25 |
| 2008-12-04 | 206 | 206 | 202 | 206 | 18,000 | 257.50 |
| 2008-12-03 | 209 | 209 | 203 | 206 | 29,000 | 257.50 |
| 2008-12-02 | 212 | 213 | 198 | 205 | 192,000 | 256.25 |
| 2008-12-01 | 226 | 227 | 216 | 220 | 57,000 | 275 |
| 2008-11-28 | 228 | 232 | 225 | 226 | 33,000 | 282.50 |
| 2008-11-27 | 224 | 230 | 224 | 228 | 37,000 | 285 |
| 2008-11-26 | 228 | 228 | 224 | 224 | 10,000 | 280 |
| 2008-11-25 | 241 | 241 | 229 | 229 | 56,000 | 286.25 |
| 2008-11-21 | 222 | 230 | 210 | 230 | 113,000 | 287.50 |
| 2008-11-20 | 228 | 233 | 224 | 228 | 168,000 | 285 |
| 2008-11-19 | 233 | 236 | 230 | 230 | 149,000 | 287.50 |
| 2008-11-18 | 240 | 244 | 239 | 239 | 101,000 | 298.75 |
| 2008-11-17 | 239 | 240 | 230 | 240 | 93,000 | 300 |
| 2008-11-14 | 233 | 243 | 233 | 237 | 65,000 | 296.25 |
| 2008-11-13 | 222 | 230 | 222 | 230 | 107,000 | 287.50 |
| 2008-11-12 | 230 | 236 | 225 | 225 | 149,000 | 281.25 |
| 2008-11-11 | 237 | 237 | 230 | 230 | 134,000 | 287.50 |
| 2008-11-10 | 234 | 240 | 234 | 239 | 151,000 | 298.75 |
| 2008-11-07 | 226 | 234 | 220 | 234 | 62,000 | 292.50 |
| 2008-11-06 | 235 | 238 | 232 | 235 | 85,000 | 293.75 |
| 2008-11-05 | 234 | 245 | 230 | 245 | 500,000 | 306.25 |
| 2008-11-04 | 235 | 236 | 226 | 229 | 249,000 | 286.25 |
| 2008-10-31 | 243 | 245 | 215 | 225 | 295,000 | 281.25 |
| 2008-10-30 | 216 | 249 | 212 | 249 | 144,000 | 311.25 |
| 2008-10-29 | 231 | 232 | 208 | 216 | 165,000 | 270 |
| 2008-10-28 | 201 | 216 | 201 | 211 | 104,000 | 263.75 |
| 2008-10-27 | 226 | 231 | 201 | 201 | 38,000 | 251.25 |
| 2008-10-24 | 240 | 240 | 225 | 226 | 69,000 | 282.50 |
| 2008-10-23 | 245 | 245 | 235 | 245 | 46,000 | 306.25 |
| 2008-10-22 | 263 | 265 | 245 | 253 | 56,000 | 316.25 |
| 2008-10-21 | 278 | 280 | 270 | 272 | 86,000 | 340 |
| 2008-10-20 | 278 | 278 | 267 | 271 | 102,000 | 338.75 |
| 2008-10-17 | 274 | 275 | 266 | 270 | 19,000 | 337.50 |
| 2008-10-16 | 265 | 270 | 259 | 270 | 23,000 | 337.50 |
| 2008-10-15 | 278 | 283 | 278 | 280 | 93,000 | 350 |
| 2008-10-14 | 275 | 275 | 262 | 268 | 102,000 | 335 |
| 2008-10-10 | 232 | 235 | 217 | 235 | 54,000 | 293.75 |
| 2008-10-09 | 237 | 250 | 232 | 242 | 86,000 | 302.50 |
| 2008-10-08 | 265 | 265 | 237 | 238 | 53,000 | 297.50 |
| 2008-10-07 | 255 | 293 | 255 | 278 | 68,000 | 347.50 |
| 2008-10-06 | 317 | 317 | 288 | 290 | 76,000 | 362.50 |
| 2008-10-03 | 317 | 331 | 317 | 322 | 217,000 | 402.50 |
| 2008-10-02 | 329 | 330 | 315 | 322 | 193,000 | 402.50 |
| 2008-10-01 | 345 | 348 | 327 | 327 | 78,000 | 408.75 |
| 2008-09-30 | 323 | 344 | 319 | 343 | 227,000 | 428.75 |
| 2008-09-29 | 350 | 358 | 348 | 348 | 33,000 | 435 |
| 2008-09-26 | 358 | 358 | 349 | 349 | 61,000 | 436.25 |
| 2008-09-25 | 352 | 357 | 345 | 350 | 32,000 | 437.50 |
| 2008-09-24 | 346 | 354 | 345 | 352 | 36,000 | 440 |
| 2008-09-22 | 359 | 360 | 346 | 346 | 126,000 | 432.50 |
| 2008-09-19 | 341 | 349 | 339 | 339 | 174,000 | 423.75 |
| 2008-09-18 | 334 | 336 | 322 | 331 | 81,000 | 413.75 |
| 2008-09-17 | 358 | 358 | 342 | 344 | 80,000 | 430 |
| 2008-09-16 | 355 | 358 | 329 | 338 | 230,000 | 422.50 |
| 2008-09-12 | 377 | 383 | 372 | 375 | 231,000 | 468.75 |
| 2008-09-11 | 383 | 383 | 377 | 378 | 31,000 | 472.50 |
| 2008-09-10 | 383 | 384 | 375 | 383 | 81,000 | 478.75 |
| 2008-09-09 | 404 | 404 | 391 | 394 | 28,000 | 492.50 |
| 2008-09-08 | 400 | 418 | 399 | 399 | 36,000 | 498.75 |
| 2008-09-05 | 408 | 408 | 394 | 400 | 46,000 | 500 |
| 2008-09-04 | 415 | 419 | 415 | 418 | 7,000 | 522.50 |
| 2008-09-03 | 430 | 435 | 419 | 419 | 50,000 | 523.75 |
| 2008-09-02 | 438 | 438 | 430 | 435 | 15,000 | 543.75 |
| 2008-09-01 | 448 | 448 | 440 | 440 | 20,000 | 550 |
| 2008-08-29 | 441 | 462 | 438 | 461 | 120,000 | 576.25 |
| 2008-08-28 | 450 | 450 | 430 | 440 | 226,000 | 550 |
| 2008-08-27 | 440 | 455 | 434 | 455 | 40,000 | 568.75 |
| 2008-08-26 | 442 | 442 | 440 | 440 | 7,000 | 550 |
| 2008-08-25 | 451 | 455 | 446 | 446 | 11,000 | 557.50 |
| 2008-08-22 | 450 | 450 | 443 | 450 | 17,000 | 562.50 |
| 2008-08-21 | 450 | 455 | 450 | 450 | 7,000 | 562.50 |
| 2008-08-20 | 435 | 455 | 435 | 455 | 55,000 | 568.75 |
| 2008-08-19 | 452 | 455 | 445 | 445 | 26,000 | 556.25 |
| 2008-08-18 | 451 | 465 | 448 | 451 | 23,000 | 563.75 |
| 2008-08-15 | 457 | 457 | 451 | 451 | 16,000 | 563.75 |
| 2008-08-14 | 452 | 456 | 448 | 456 | 19,000 | 570 |
| 2008-08-13 | 451 | 455 | 446 | 452 | 162,000 | 565 |
| 2008-08-12 | 464 | 468 | 461 | 461 | 57,000 | 576.25 |
| 2008-08-11 | 483 | 490 | 463 | 470 | 130,000 | 587.50 |
| 2008-08-08 | 478 | 485 | 474 | 476 | 15,000 | 595 |
| 2008-08-07 | 490 | 490 | 478 | 478 | 19,000 | 597.50 |
| 2008-08-06 | 485 | 500 | 476 | 490 | 102,000 | 612.50 |
| 2008-08-05 | 462 | 480 | 462 | 480 | 39,000 | 600 |
| 2008-08-04 | 494 | 494 | 481 | 481 | 27,000 | 601.25 |
| 2008-08-01 | 508 | 508 | 498 | 501 | 93,000 | 626.25 |
| 2008-07-31 | 516 | 543 | 510 | 543 | 26,000 | 678.75 |
| 2008-07-30 | 518 | 523 | 516 | 518 | 23,000 | 647.50 |
| 2008-07-29 | 530 | 530 | 514 | 514 | 24,000 | 642.50 |
| 2008-07-28 | 525 | 540 | 525 | 530 | 16,000 | 662.50 |
| 2008-07-25 | 531 | 531 | 518 | 518 | 35,000 | 647.50 |
| 2008-07-24 | 524 | 537 | 524 | 531 | 51,000 | 663.75 |
| 2008-07-23 | 514 | 525 | 514 | 519 | 119,000 | 648.75 |
| 2008-07-22 | 512 | 519 | 507 | 509 | 35,000 | 636.25 |
| 2008-07-18 | 530 | 530 | 514 | 514 | 37,000 | 642.50 |
| 2008-07-17 | 526 | 535 | 510 | 517 | 44,000 | 646.25 |
| 2008-07-16 | 536 | 543 | 516 | 516 | 127,000 | 645 |
| 2008-07-15 | 563 | 570 | 556 | 556 | 46,000 | 695 |
| 2008-07-14 | 594 | 594 | 571 | 571 | 36,000 | 713.75 |
| 2008-07-11 | 614 | 614 | 595 | 596 | 28,000 | 745 |
| 2008-07-10 | 590 | 614 | 580 | 614 | 65,000 | 767.50 |
| 2008-07-09 | 581 | 607 | 581 | 598 | 117,000 | 747.50 |
| 2008-07-08 | 581 | 586 | 570 | 571 | 22,000 | 713.75 |
| 2008-07-07 | 545 | 595 | 545 | 595 | 62,000 | 743.75 |
| 2008-07-04 | 550 | 552 | 546 | 550 | 33,000 | 687.50 |
| 2008-07-03 | 572 | 572 | 550 | 555 | 38,000 | 693.75 |
| 2008-07-02 | 585 | 586 | 573 | 577 | 44,000 | 721.25 |
| 2008-07-01 | 570 | 585 | 570 | 575 | 84,000 | 718.75 |
| 2008-06-30 | 590 | 591 | 562 | 562 | 82,000 | 702.50 |
| 2008-06-27 | 601 | 615 | 600 | 602 | 61,000 | 752.50 |
| 2008-06-26 | 635 | 635 | 615 | 615 | 29,000 | 768.75 |
| 2008-06-25 | 641 | 642 | 610 | 615 | 58,000 | 768.75 |
| 2008-06-24 | 657 | 677 | 631 | 631 | 169,000 | 788.75 |
| 2008-06-23 | 628 | 655 | 625 | 655 | 273,000 | 818.75 |
| 2008-06-20 | 598 | 639 | 597 | 618 | 255,000 | 772.50 |
| 2008-06-19 | 585 | 595 | 585 | 595 | 106,000 | 743.75 |
| 2008-06-18 | 596 | 596 | 588 | 595 | 93,000 | 743.75 |
| 2008-06-17 | 597 | 598 | 589 | 596 | 105,000 | 745 |
| 2008-06-16 | 595 | 602 | 588 | 594 | 384,000 | 742.50 |
| 2008-06-13 | 600 | 605 | 595 | 600 | 177,000 | 750 |
| 2008-06-12 | 589 | 592 | 583 | 589 | 99,000 | 736.25 |
| 2008-06-11 | 586 | 606 | 582 | 599 | 208,000 | 748.75 |
| 2008-06-10 | 595 | 610 | 584 | 586 | 214,000 | 732.50 |
| 2008-06-09 | 555 | 590 | 554 | 579 | 250,000 | 723.75 |
| 2008-06-06 | 582 | 593 | 572 | 572 | 133,000 | 715 |
| 2008-06-05 | 595 | 597 | 586 | 586 | 137,000 | 732.50 |
| 2008-06-04 | 560 | 605 | 560 | 595 | 238,000 | 743.75 |
| 2008-06-03 | 554 | 558 | 551 | 557 | 62,000 | 696.25 |
| 2008-06-02 | 540 | 559 | 520 | 558 | 93,000 | 697.50 |
| 2008-05-30 | 546 | 551 | 540 | 548 | 68,000 | 685 |
| 2008-05-29 | 540 | 547 | 536 | 547 | 40,000 | 683.75 |
| 2008-05-28 | 542 | 554 | 540 | 541 | 134,000 | 676.25 |
| 2008-05-27 | 543 | 545 | 530 | 532 | 65,000 | 665 |
| 2008-05-26 | 549 | 552 | 535 | 542 | 96,000 | 677.50 |
| 2008-05-23 | 522 | 560 | 521 | 559 | 261,000 | 698.75 |
| 2008-05-22 | 515 | 524 | 505 | 515 | 166,000 | 643.75 |
| 2008-05-21 | 506 | 517 | 505 | 517 | 193,000 | 646.25 |
| 2008-05-20 | 524 | 530 | 512 | 523 | 288,000 | 653.75 |
| 2008-05-19 | 494 | 518 | 491 | 514 | 577,000 | 642.50 |
| 2008-05-16 | 459 | 489 | 456 | 489 | 933,000 | 611.25 |
| 2008-05-15 | 412 | 415 | 405 | 409 | 223,000 | 511.25 |
| 2008-05-14 | 411 | 411 | 406 | 407 | 152,000 | 508.75 |
| 2008-05-13 | 420 | 420 | 409 | 411 | 155,000 | 513.75 |
| 2008-05-12 | 429 | 429 | 418 | 418 | 68,000 | 522.50 |
| 2008-05-09 | 441 | 443 | 428 | 433 | 95,000 | 541.25 |
| 2008-05-08 | 439 | 445 | 439 | 440 | 63,000 | 550 |
| 2008-05-07 | 440 | 442 | 436 | 438 | 77,000 | 547.50 |
| 2008-05-02 | 431 | 439 | 426 | 433 | 83,000 | 541.25 |
| 2008-05-01 | 430 | 432 | 423 | 423 | 35,000 | 528.75 |
| 2008-04-30 | 427 | 430 | 422 | 429 | 39,000 | 536.25 |
| 2008-04-28 | 415 | 420 | 415 | 418 | 52,000 | 522.50 |
| 2008-04-25 | 405 | 411 | 405 | 411 | 34,000 | 513.75 |
| 2008-04-24 | 404 | 406 | 402 | 402 | 70,000 | 502.50 |
| 2008-04-23 | 404 | 409 | 402 | 403 | 64,000 | 503.75 |
| 2008-04-22 | 413 | 413 | 404 | 404 | 196,000 | 505 |
| 2008-04-21 | 414 | 418 | 407 | 410 | 102,000 | 512.50 |
| 2008-04-18 | 405 | 407 | 402 | 407 | 65,000 | 508.75 |
| 2008-04-17 | 393 | 405 | 393 | 403 | 204,000 | 503.75 |
| 2008-04-16 | 408 | 413 | 403 | 403 | 145,000 | 503.75 |
| 2008-04-15 | 415 | 419 | 411 | 413 | 24,000 | 516.25 |
| 2008-04-14 | 419 | 422 | 414 | 419 | 311,000 | 523.75 |
| 2008-04-11 | 421 | 423 | 416 | 421 | 50,000 | 526.25 |
| 2008-04-10 | 418 | 423 | 416 | 418 | 72,000 | 522.50 |
| 2008-04-09 | 420 | 428 | 418 | 418 | 108,000 | 522.50 |
| 2008-04-08 | 423 | 423 | 418 | 420 | 39,000 | 525 |
| 2008-04-07 | 413 | 424 | 413 | 420 | 13,000 | 525 |
| 2008-04-04 | 419 | 425 | 418 | 418 | 21,000 | 522.50 |
| 2008-04-03 | 422 | 426 | 416 | 424 | 25,000 | 530 |
| 2008-04-02 | 428 | 428 | 422 | 422 | 11,000 | 527.50 |
| 2008-04-01 | 411 | 423 | 411 | 418 | 7,000 | 522.50 |
| 2008-03-31 | 413 | 424 | 413 | 415 | 25,000 | 518.75 |
| 2008-03-28 | 423 | 432 | 416 | 423 | 52,000 | 528.75 |
| 2008-03-27 | 410 | 416 | 407 | 413 | 34,000 | 516.25 |
| 2008-03-26 | 436 | 436 | 425 | 425 | 39,000 | 531.25 |
| 2008-03-25 | 430 | 437 | 428 | 433 | 39,000 | 541.25 |
| 2008-03-24 | 420 | 427 | 419 | 424 | 47,000 | 530 |
| 2008-03-21 | 415 | 425 | 413 | 419 | 77,000 | 523.75 |
| 2008-03-19 | 401 | 421 | 400 | 413 | 133,000 | 516.25 |
| 2008-03-18 | 391 | 392 | 378 | 387 | 71,000 | 483.75 |
| 2008-03-17 | 412 | 412 | 380 | 386 | 105,000 | 482.50 |
| 2008-03-14 | 421 | 425 | 415 | 417 | 61,000 | 521.25 |
| 2008-03-13 | 422 | 425 | 411 | 421 | 50,000 | 526.25 |
| 2008-03-12 | 425 | 430 | 416 | 418 | 71,000 | 522.50 |
| 2008-03-11 | 397 | 411 | 396 | 407 | 104,000 | 508.75 |
| 2008-03-10 | 439 | 439 | 401 | 406 | 131,000 | 507.50 |
| 2008-03-07 | 435 | 444 | 433 | 441 | 55,000 | 551.25 |
| 2008-03-06 | 445 | 475 | 441 | 445 | 147,000 | 556.25 |
| 2008-03-05 | 440 | 450 | 440 | 445 | 57,000 | 556.25 |
| 2008-03-04 | 444 | 450 | 442 | 445 | 66,000 | 556.25 |
| 2008-03-03 | 450 | 454 | 430 | 444 | 155,000 | 555 |
| 2008-02-29 | 465 | 470 | 456 | 470 | 102,000 | 587.50 |
| 2008-02-28 | 458 | 477 | 451 | 476 | 154,000 | 595 |
| 2008-02-27 | 445 | 455 | 443 | 455 | 75,000 | 568.75 |
| 2008-02-26 | 447 | 448 | 441 | 442 | 103,000 | 552.50 |
| 2008-02-25 | 444 | 445 | 439 | 439 | 75,000 | 548.75 |
| 2008-02-22 | 432 | 441 | 428 | 439 | 185,000 | 548.75 |
| 2008-02-21 | 432 | 440 | 431 | 431 | 131,000 | 538.75 |
| 2008-02-20 | 447 | 447 | 431 | 432 | 95,000 | 540 |
| 2008-02-19 | 441 | 445 | 434 | 437 | 197,000 | 546.25 |
| 2008-02-18 | 448 | 452 | 430 | 436 | 274,000 | 545 |
| 2008-02-15 | 414 | 415 | 412 | 413 | 42,000 | 516.25 |
| 2008-02-14 | 411 | 421 | 411 | 412 | 38,000 | 515 |
| 2008-02-13 | 405 | 410 | 401 | 401 | 130,000 | 501.25 |
| 2008-02-12 | 399 | 412 | 395 | 401 | 20,000 | 501.25 |
| 2008-02-08 | 416 | 417 | 393 | 410 | 58,000 | 512.50 |
| 2008-02-07 | 412 | 418 | 412 | 416 | 13,000 | 520 |
| 2008-02-06 | 415 | 416 | 411 | 416 | 25,000 | 520 |
| 2008-02-05 | 425 | 425 | 416 | 423 | 22,000 | 528.75 |
| 2008-02-04 | 425 | 428 | 419 | 422 | 36,000 | 527.50 |
| 2008-02-01 | 410 | 415 | 402 | 410 | 150,000 | 512.50 |
| 2008-01-31 | 410 | 413 | 402 | 404 | 237,000 | 505 |
| 2008-01-30 | 435 | 435 | 413 | 424 | 161,000 | 530 |
| 2008-01-29 | 437 | 443 | 428 | 432 | 36,000 | 540 |
| 2008-01-28 | 437 | 437 | 428 | 432 | 38,000 | 540 |
| 2008-01-25 | 419 | 444 | 412 | 442 | 220,000 | 552.50 |
| 2008-01-24 | 410 | 440 | 401 | 409 | 120,000 | 511.25 |
| 2008-01-23 | 431 | 441 | 406 | 420 | 106,000 | 525 |
| 2008-01-22 | 442 | 442 | 423 | 423 | 63,000 | 528.75 |
| 2008-01-21 | 475 | 475 | 461 | 461 | 17,000 | 576.25 |
| 2008-01-18 | 480 | 488 | 457 | 485 | 65,000 | 606.25 |
| 2008-01-17 | 481 | 495 | 470 | 495 | 33,000 | 618.75 |
| 2008-01-16 | 500 | 503 | 475 | 480 | 195,000 | 600 |
| 2008-01-15 | 537 | 537 | 505 | 527 | 97,000 | 658.75 |
| 2008-01-11 | 545 | 562 | 532 | 545 | 45,000 | 681.25 |
| 2008-01-10 | 557 | 563 | 546 | 546 | 47,000 | 682.50 |
| 2008-01-09 | 556 | 564 | 550 | 561 | 36,000 | 701.25 |
| 2008-01-08 | 557 | 586 | 545 | 586 | 26,000 | 732.50 |
| 2008-01-07 | 555 | 575 | 552 | 557 | 40,000 | 696.25 |
| 2008-01-04 | 597 | 597 | 575 | 575 | 19,000 | 718.75 |
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
