6962 (株)大真空 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 345 | 346 | 339 | 346 | 94,000 | 432.50 |
| 2009-12-29 | 330 | 344 | 330 | 339 | 227,000 | 423.75 |
| 2009-12-28 | 340 | 346 | 330 | 330 | 119,000 | 412.50 |
| 2009-12-25 | 332 | 334 | 322 | 334 | 111,000 | 417.50 |
| 2009-12-24 | 315 | 335 | 315 | 332 | 357,000 | 415 |
| 2009-12-22 | 303 | 313 | 302 | 313 | 128,000 | 391.25 |
| 2009-12-21 | 300 | 307 | 300 | 304 | 70,000 | 380 |
| 2009-12-18 | 306 | 307 | 292 | 300 | 92,000 | 375 |
| 2009-12-17 | 305 | 314 | 305 | 309 | 188,000 | 386.25 |
| 2009-12-16 | 312 | 314 | 301 | 301 | 84,000 | 376.25 |
| 2009-12-15 | 303 | 315 | 301 | 315 | 188,000 | 393.75 |
| 2009-12-14 | 304 | 307 | 295 | 306 | 148,000 | 382.50 |
| 2009-12-11 | 275 | 306 | 275 | 306 | 303,000 | 382.50 |
| 2009-12-10 | 275 | 302 | 271 | 280 | 695,000 | 350 |
| 2009-12-09 | 264 | 270 | 259 | 270 | 177,000 | 337.50 |
| 2009-12-08 | 256 | 268 | 256 | 267 | 117,000 | 333.75 |
| 2009-12-07 | 266 | 266 | 261 | 266 | 98,000 | 332.50 |
| 2009-12-04 | 251 | 263 | 250 | 255 | 167,000 | 318.75 |
| 2009-12-03 | 239 | 260 | 237 | 255 | 288,000 | 318.75 |
| 2009-12-02 | 238 | 245 | 233 | 235 | 286,000 | 293.75 |
| 2009-12-01 | 219 | 252 | 219 | 245 | 590,000 | 306.25 |
| 2009-11-30 | 216 | 225 | 215 | 218 | 87,000 | 272.50 |
| 2009-11-27 | 209 | 213 | 207 | 209 | 125,000 | 261.25 |
| 2009-11-26 | 208 | 213 | 205 | 208 | 183,000 | 260 |
| 2009-11-25 | 210 | 211 | 208 | 209 | 63,000 | 261.25 |
| 2009-11-24 | 218 | 220 | 210 | 210 | 78,000 | 262.50 |
| 2009-11-20 | 206 | 218 | 205 | 217 | 115,000 | 271.25 |
| 2009-11-19 | 213 | 215 | 207 | 211 | 170,000 | 263.75 |
| 2009-11-18 | 210 | 220 | 203 | 220 | 355,000 | 275 |
| 2009-11-17 | 233 | 236 | 207 | 208 | 312,000 | 260 |
| 2009-11-16 | 244 | 247 | 217 | 218 | 282,000 | 272.50 |
| 2009-11-13 | 273 | 273 | 236 | 249 | 384,000 | 311.25 |
| 2009-11-12 | 294 | 297 | 288 | 288 | 50,000 | 360 |
| 2009-11-11 | 297 | 304 | 294 | 294 | 67,000 | 367.50 |
| 2009-11-10 | 309 | 309 | 300 | 301 | 58,000 | 376.25 |
| 2009-11-09 | 315 | 317 | 307 | 308 | 50,000 | 385 |
| 2009-11-06 | 315 | 320 | 307 | 315 | 50,000 | 393.75 |
| 2009-11-05 | 307 | 313 | 306 | 311 | 33,000 | 388.75 |
| 2009-11-04 | 315 | 315 | 306 | 311 | 59,000 | 388.75 |
| 2009-11-02 | 313 | 317 | 310 | 312 | 16,000 | 390 |
| 2009-10-30 | 314 | 317 | 313 | 317 | 31,000 | 396.25 |
| 2009-10-29 | 307 | 308 | 304 | 304 | 32,000 | 380 |
| 2009-10-28 | 325 | 325 | 312 | 313 | 58,000 | 391.25 |
| 2009-10-27 | 320 | 325 | 314 | 324 | 42,000 | 405 |
| 2009-10-26 | 326 | 326 | 321 | 324 | 17,000 | 405 |
| 2009-10-23 | 321 | 326 | 321 | 326 | 25,000 | 407.50 |
| 2009-10-22 | 322 | 326 | 317 | 318 | 108,000 | 397.50 |
| 2009-10-21 | 326 | 326 | 309 | 319 | 185,000 | 398.75 |
| 2009-10-20 | 337 | 340 | 324 | 326 | 79,000 | 407.50 |
| 2009-10-19 | 326 | 336 | 326 | 336 | 10,000 | 420 |
| 2009-10-16 | 326 | 333 | 326 | 330 | 87,000 | 412.50 |
| 2009-10-15 | 335 | 338 | 322 | 323 | 82,000 | 403.75 |
| 2009-10-14 | 342 | 342 | 331 | 332 | 59,000 | 415 |
| 2009-10-13 | 345 | 346 | 336 | 339 | 59,000 | 423.75 |
| 2009-10-09 | 340 | 342 | 330 | 342 | 117,000 | 427.50 |
| 2009-10-08 | 340 | 343 | 340 | 341 | 51,000 | 426.25 |
| 2009-10-07 | 343 | 349 | 337 | 343 | 135,000 | 428.75 |
| 2009-10-06 | 329 | 338 | 329 | 334 | 66,000 | 417.50 |
| 2009-10-05 | 340 | 342 | 336 | 339 | 30,000 | 423.75 |
| 2009-10-02 | 351 | 352 | 348 | 350 | 43,000 | 437.50 |
| 2009-10-01 | 361 | 361 | 355 | 355 | 10,000 | 443.75 |
| 2009-09-30 | 361 | 370 | 361 | 370 | 34,000 | 462.50 |
| 2009-09-29 | 355 | 359 | 354 | 356 | 39,000 | 445 |
| 2009-09-28 | 363 | 363 | 353 | 354 | 36,000 | 442.50 |
| 2009-09-25 | 370 | 370 | 362 | 363 | 27,000 | 453.75 |
| 2009-09-24 | 365 | 371 | 363 | 370 | 53,000 | 462.50 |
| 2009-09-18 | 376 | 379 | 369 | 369 | 80,000 | 461.25 |
| 2009-09-17 | 380 | 380 | 376 | 376 | 15,000 | 470 |
| 2009-09-16 | 380 | 383 | 377 | 377 | 52,000 | 471.25 |
| 2009-09-15 | 384 | 393 | 380 | 380 | 24,000 | 475 |
| 2009-09-14 | 388 | 388 | 379 | 383 | 38,000 | 478.75 |
| 2009-09-11 | 399 | 400 | 389 | 389 | 96,000 | 486.25 |
| 2009-09-10 | 398 | 409 | 398 | 409 | 287,000 | 511.25 |
| 2009-09-09 | 370 | 397 | 370 | 396 | 238,000 | 495 |
| 2009-09-08 | 382 | 382 | 363 | 370 | 156,000 | 462.50 |
| 2009-09-07 | 392 | 392 | 381 | 386 | 59,000 | 482.50 |
| 2009-09-04 | 400 | 401 | 387 | 392 | 147,000 | 490 |
| 2009-09-03 | 396 | 403 | 396 | 402 | 100,000 | 502.50 |
| 2009-09-02 | 394 | 398 | 391 | 391 | 76,000 | 488.75 |
| 2009-09-01 | 386 | 401 | 384 | 400 | 191,000 | 500 |
| 2009-08-31 | 393 | 398 | 383 | 386 | 76,000 | 482.50 |
| 2009-08-28 | 400 | 402 | 391 | 392 | 49,000 | 490 |
| 2009-08-27 | 405 | 405 | 386 | 400 | 114,000 | 500 |
| 2009-08-26 | 404 | 413 | 391 | 402 | 292,000 | 502.50 |
| 2009-08-25 | 403 | 406 | 391 | 404 | 359,000 | 505 |
| 2009-08-24 | 370 | 398 | 368 | 398 | 505,000 | 497.50 |
| 2009-08-21 | 336 | 364 | 332 | 357 | 344,000 | 446.25 |
| 2009-08-20 | 329 | 332 | 320 | 329 | 261,000 | 411.25 |
| 2009-08-19 | 351 | 355 | 335 | 336 | 289,000 | 420 |
| 2009-08-18 | 345 | 370 | 343 | 361 | 185,000 | 451.25 |
| 2009-08-17 | 372 | 372 | 356 | 356 | 88,000 | 445 |
| 2009-08-14 | 377 | 379 | 369 | 372 | 113,000 | 465 |
| 2009-08-13 | 386 | 386 | 368 | 373 | 310,000 | 466.25 |
| 2009-08-12 | 392 | 398 | 391 | 395 | 56,000 | 493.75 |
| 2009-08-11 | 397 | 400 | 393 | 393 | 110,000 | 491.25 |
| 2009-08-10 | 398 | 403 | 391 | 403 | 110,000 | 503.75 |
| 2009-08-07 | 388 | 398 | 379 | 381 | 133,000 | 476.25 |
| 2009-08-06 | 414 | 414 | 393 | 393 | 176,000 | 491.25 |
| 2009-08-05 | 417 | 419 | 408 | 410 | 104,000 | 512.50 |
| 2009-08-04 | 423 | 423 | 410 | 413 | 153,000 | 516.25 |
| 2009-08-03 | 420 | 422 | 405 | 419 | 131,000 | 523.75 |
| 2009-07-31 | 391 | 418 | 391 | 418 | 275,000 | 522.50 |
| 2009-07-30 | 385 | 390 | 380 | 380 | 82,000 | 475 |
| 2009-07-29 | 382 | 391 | 380 | 388 | 129,000 | 485 |
| 2009-07-28 | 375 | 390 | 375 | 390 | 291,000 | 487.50 |
| 2009-07-27 | 358 | 371 | 358 | 366 | 150,000 | 457.50 |
| 2009-07-24 | 356 | 358 | 350 | 353 | 134,000 | 441.25 |
| 2009-07-23 | 342 | 357 | 342 | 351 | 172,000 | 438.75 |
| 2009-07-22 | 341 | 342 | 335 | 342 | 53,000 | 427.50 |
| 2009-07-21 | 328 | 340 | 328 | 338 | 140,000 | 422.50 |
| 2009-07-17 | 320 | 328 | 315 | 317 | 77,000 | 396.25 |
| 2009-07-16 | 330 | 333 | 324 | 325 | 67,000 | 406.25 |
| 2009-07-15 | 318 | 323 | 317 | 319 | 99,000 | 398.75 |
| 2009-07-14 | 315 | 320 | 315 | 315 | 114,000 | 393.75 |
| 2009-07-13 | 315 | 328 | 307 | 307 | 245,000 | 383.75 |
| 2009-07-10 | 354 | 355 | 343 | 343 | 111,000 | 428.75 |
| 2009-07-09 | 361 | 367 | 354 | 354 | 70,000 | 442.50 |
| 2009-07-08 | 373 | 380 | 366 | 369 | 104,000 | 461.25 |
| 2009-07-07 | 382 | 395 | 373 | 382 | 150,000 | 477.50 |
| 2009-07-06 | 369 | 385 | 369 | 383 | 141,000 | 478.75 |
| 2009-07-03 | 357 | 370 | 357 | 369 | 123,000 | 461.25 |
| 2009-07-02 | 369 | 370 | 364 | 369 | 59,000 | 461.25 |
| 2009-07-01 | 363 | 371 | 362 | 367 | 79,000 | 458.75 |
| 2009-06-30 | 363 | 381 | 360 | 372 | 204,000 | 465 |
| 2009-06-29 | 377 | 378 | 352 | 372 | 170,000 | 465 |
| 2009-06-26 | 368 | 382 | 359 | 377 | 158,000 | 471.25 |
| 2009-06-25 | 359 | 362 | 353 | 355 | 87,000 | 443.75 |
| 2009-06-24 | 353 | 356 | 344 | 354 | 185,000 | 442.50 |
| 2009-06-23 | 370 | 371 | 361 | 363 | 118,000 | 453.75 |
| 2009-06-22 | 353 | 380 | 350 | 377 | 285,000 | 471.25 |
| 2009-06-19 | 326 | 360 | 322 | 353 | 238,000 | 441.25 |
| 2009-06-18 | 318 | 326 | 315 | 323 | 75,000 | 403.75 |
| 2009-06-17 | 315 | 324 | 311 | 324 | 128,000 | 405 |
| 2009-06-16 | 325 | 325 | 315 | 317 | 193,000 | 396.25 |
| 2009-06-15 | 323 | 327 | 323 | 327 | 65,000 | 408.75 |
| 2009-06-12 | 327 | 329 | 317 | 320 | 124,000 | 400 |
| 2009-06-11 | 322 | 334 | 315 | 327 | 368,000 | 408.75 |
| 2009-06-10 | 308 | 323 | 305 | 323 | 241,000 | 403.75 |
| 2009-06-09 | 313 | 317 | 293 | 300 | 343,000 | 375 |
| 2009-06-08 | 338 | 342 | 312 | 312 | 440,000 | 390 |
| 2009-06-05 | 317 | 334 | 305 | 328 | 473,000 | 410 |
| 2009-06-04 | 283 | 308 | 283 | 303 | 417,000 | 378.75 |
| 2009-06-03 | 279 | 284 | 277 | 283 | 300,000 | 353.75 |
| 2009-06-02 | 272 | 284 | 270 | 280 | 488,000 | 350 |
| 2009-06-01 | 250 | 264 | 250 | 263 | 161,000 | 328.75 |
| 2009-05-29 | 231 | 250 | 231 | 250 | 154,000 | 312.50 |
| 2009-05-28 | 230 | 231 | 223 | 229 | 155,000 | 286.25 |
| 2009-05-27 | 230 | 235 | 226 | 230 | 219,000 | 287.50 |
| 2009-05-26 | 233 | 233 | 228 | 228 | 141,000 | 285 |
| 2009-05-25 | 239 | 242 | 231 | 231 | 97,000 | 288.75 |
| 2009-05-22 | 240 | 241 | 233 | 238 | 124,000 | 297.50 |
| 2009-05-21 | 243 | 244 | 238 | 239 | 166,000 | 298.75 |
| 2009-05-20 | 243 | 244 | 241 | 242 | 101,000 | 302.50 |
| 2009-05-19 | 250 | 250 | 240 | 243 | 135,000 | 303.75 |
| 2009-05-18 | 245 | 247 | 241 | 244 | 135,000 | 305 |
| 2009-05-15 | 235 | 243 | 235 | 240 | 96,000 | 300 |
| 2009-05-14 | 231 | 236 | 230 | 235 | 46,000 | 293.75 |
| 2009-05-13 | 236 | 237 | 230 | 236 | 53,000 | 295 |
| 2009-05-12 | 235 | 238 | 235 | 236 | 47,000 | 295 |
| 2009-05-11 | 240 | 240 | 236 | 240 | 54,000 | 300 |
| 2009-05-08 | 233 | 235 | 230 | 235 | 101,000 | 293.75 |
| 2009-05-07 | 231 | 235 | 230 | 230 | 78,000 | 287.50 |
| 2009-05-01 | 228 | 229 | 225 | 226 | 39,000 | 282.50 |
| 2009-04-30 | 228 | 233 | 227 | 230 | 65,000 | 287.50 |
| 2009-04-28 | 235 | 235 | 223 | 229 | 74,000 | 286.25 |
| 2009-04-27 | 232 | 234 | 232 | 233 | 78,000 | 291.25 |
| 2009-04-24 | 223 | 231 | 223 | 229 | 91,000 | 286.25 |
| 2009-04-23 | 220 | 222 | 217 | 222 | 50,000 | 277.50 |
| 2009-04-22 | 218 | 222 | 213 | 218 | 73,000 | 272.50 |
| 2009-04-21 | 208 | 214 | 207 | 213 | 59,000 | 266.25 |
| 2009-04-20 | 210 | 210 | 205 | 209 | 103,000 | 261.25 |
| 2009-04-17 | 217 | 217 | 208 | 210 | 164,000 | 262.50 |
| 2009-04-16 | 213 | 220 | 212 | 212 | 115,000 | 265 |
| 2009-04-15 | 219 | 219 | 211 | 212 | 145,000 | 265 |
| 2009-04-14 | 238 | 238 | 216 | 226 | 139,000 | 282.50 |
| 2009-04-13 | 222 | 235 | 222 | 231 | 141,000 | 288.75 |
| 2009-04-10 | 215 | 218 | 210 | 213 | 143,000 | 266.25 |
| 2009-04-09 | 203 | 214 | 200 | 210 | 141,000 | 262.50 |
| 2009-04-08 | 196 | 205 | 196 | 204 | 223,000 | 255 |
| 2009-04-07 | 179 | 196 | 179 | 194 | 227,000 | 242.50 |
| 2009-04-06 | 177 | 178 | 176 | 176 | 42,000 | 220 |
| 2009-04-03 | 175 | 179 | 174 | 174 | 89,000 | 217.50 |
| 2009-04-02 | 169 | 174 | 169 | 173 | 70,000 | 216.25 |
| 2009-04-01 | 160 | 165 | 160 | 165 | 38,000 | 206.25 |
| 2009-03-31 | 164 | 166 | 151 | 151 | 79,000 | 188.75 |
| 2009-03-30 | 169 | 170 | 165 | 165 | 54,000 | 206.25 |
| 2009-03-27 | 174 | 175 | 170 | 171 | 116,000 | 213.75 |
| 2009-03-26 | 170 | 174 | 170 | 172 | 38,000 | 215 |
| 2009-03-25 | 169 | 172 | 168 | 171 | 46,000 | 213.75 |
| 2009-03-24 | 170 | 172 | 167 | 169 | 76,000 | 211.25 |
| 2009-03-23 | 159 | 169 | 157 | 167 | 75,000 | 208.75 |
| 2009-03-19 | 159 | 161 | 157 | 160 | 46,000 | 200 |
| 2009-03-18 | 161 | 163 | 159 | 161 | 90,000 | 201.25 |
| 2009-03-17 | 155 | 161 | 152 | 161 | 110,000 | 201.25 |
| 2009-03-16 | 148 | 155 | 148 | 152 | 42,000 | 190 |
| 2009-03-13 | 150 | 151 | 147 | 148 | 73,000 | 185 |
| 2009-03-12 | 147 | 150 | 145 | 149 | 61,000 | 186.25 |
| 2009-03-11 | 147 | 147 | 144 | 144 | 8,000 | 180 |
| 2009-03-10 | 142 | 142 | 142 | 142 | 5,000 | 177.50 |
| 2009-03-09 | 143 | 147 | 141 | 143 | 33,000 | 178.75 |
| 2009-03-06 | 144 | 150 | 143 | 143 | 46,000 | 178.75 |
| 2009-03-05 | 147 | 149 | 145 | 149 | 75,000 | 186.25 |
| 2009-03-04 | 142 | 146 | 142 | 144 | 87,000 | 180 |
| 2009-03-03 | 142 | 144 | 141 | 143 | 80,000 | 178.75 |
| 2009-03-02 | 143 | 145 | 143 | 145 | 32,000 | 181.25 |
| 2009-02-27 | 147 | 147 | 141 | 143 | 83,000 | 178.75 |
| 2009-02-26 | 144 | 149 | 144 | 147 | 81,000 | 183.75 |
| 2009-02-25 | 140 | 145 | 140 | 145 | 100,000 | 181.25 |
| 2009-02-24 | 142 | 142 | 135 | 138 | 71,000 | 172.50 |
| 2009-02-23 | 144 | 147 | 139 | 144 | 74,000 | 180 |
| 2009-02-20 | 149 | 149 | 145 | 146 | 122,000 | 182.50 |
| 2009-02-19 | 143 | 150 | 142 | 148 | 183,000 | 185 |
| 2009-02-18 | 136 | 142 | 136 | 142 | 97,000 | 177.50 |
| 2009-02-17 | 141 | 144 | 139 | 139 | 118,000 | 173.75 |
| 2009-02-16 | 139 | 142 | 138 | 140 | 166,000 | 175 |
| 2009-02-13 | 132 | 135 | 132 | 132 | 102,000 | 165 |
| 2009-02-12 | 134 | 136 | 131 | 133 | 134,000 | 166.25 |
| 2009-02-10 | 141 | 141 | 137 | 138 | 72,000 | 172.50 |
| 2009-02-09 | 145 | 146 | 141 | 141 | 95,000 | 176.25 |
| 2009-02-06 | 144 | 147 | 142 | 144 | 124,000 | 180 |
| 2009-02-05 | 146 | 147 | 142 | 143 | 76,000 | 178.75 |
| 2009-02-04 | 144 | 147 | 137 | 146 | 253,000 | 182.50 |
| 2009-02-03 | 155 | 155 | 134 | 140 | 635,000 | 175 |
| 2009-02-02 | 168 | 168 | 150 | 155 | 368,000 | 193.75 |
| 2009-01-30 | 165 | 173 | 163 | 170 | 318,000 | 212.50 |
| 2009-01-29 | 183 | 183 | 165 | 171 | 465,000 | 213.75 |
| 2009-01-28 | 190 | 190 | 177 | 178 | 254,000 | 222.50 |
| 2009-01-27 | 203 | 204 | 178 | 189 | 518,000 | 236.25 |
| 2009-01-26 | 207 | 207 | 207 | 207 | 15,000 | 258.75 |
| 2009-01-23 | 209 | 210 | 205 | 207 | 37,000 | 258.75 |
| 2009-01-22 | 215 | 220 | 210 | 210 | 224,000 | 262.50 |
| 2009-01-21 | 214 | 215 | 211 | 215 | 20,000 | 268.75 |
| 2009-01-20 | 224 | 224 | 215 | 217 | 43,000 | 271.25 |
| 2009-01-19 | 230 | 230 | 224 | 224 | 17,000 | 280 |
| 2009-01-16 | 226 | 226 | 221 | 224 | 23,000 | 280 |
| 2009-01-15 | 230 | 230 | 225 | 225 | 9,000 | 281.25 |
| 2009-01-14 | 239 | 239 | 232 | 232 | 323,000 | 290 |
| 2009-01-13 | 239 | 240 | 232 | 237 | 36,000 | 296.25 |
| 2009-01-09 | 238 | 248 | 238 | 245 | 61,000 | 306.25 |
| 2009-01-08 | 243 | 245 | 240 | 242 | 58,000 | 302.50 |
| 2009-01-07 | 247 | 249 | 245 | 248 | 81,000 | 310 |
| 2009-01-06 | 245 | 246 | 240 | 246 | 22,000 | 307.50 |
| 2009-01-05 | 250 | 250 | 245 | 245 | 21,000 | 306.25 |
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
