6962 (株)大真空の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	402	411	398	411	84,000	513.75
2010-12-29	414	414	408	409	84,000	511.25
2010-12-28	430	430	417	422	64,000	527.50
2010-12-27	429	430	423	425	68,000	531.25
2010-12-24	430	430	426	428	91,000	535
2010-12-22	425	432	425	431	139,000	538.75
2010-12-21	429	429	421	423	104,000	528.75
2010-12-20	435	447	429	429	345,000	536.25
2010-12-17	420	429	419	428	111,000	535
2010-12-16	420	425	413	421	145,000	526.25
2010-12-15	421	421	405	414	212,000	517.50
2010-12-14	400	413	398	412	183,000	515
2010-12-13	392	399	391	394	105,000	492.50
2010-12-10	410	410	396	398	159,000	497.50
2010-12-09	392	404	391	403	221,000	503.75
2010-12-08	383	398	383	396	242,000	495
2010-12-07	394	394	384	384	155,000	480
2010-12-06	379	390	376	389	143,000	486.25
2010-12-03	360	383	360	380	392,000	475
2010-12-02	349	356	346	356	188,000	445
2010-12-01	348	349	344	344	80,000	430
2010-11-30	344	356	336	356	160,000	445
2010-11-29	344	350	336	347	164,000	433.75
2010-11-26	342	351	341	344	263,000	430
2010-11-25	328	339	328	339	267,000	423.75
2010-11-24	315	329	315	328	155,000	410
2010-11-22	315	323	314	320	158,000	400
2010-11-19	320	323	313	313	222,000	391.25
2010-11-18	317	320	314	317	119,000	396.25
2010-11-17	310	318	310	315	106,000	393.75
2010-11-16	311	313	308	310	102,000	387.50
2010-11-15	313	313	308	310	135,000	387.50
2010-11-12	303	313	303	312	312,000	390
2010-11-11	297	307	290	301	1,787,000	376.25
2010-11-10	350	361	350	361	353,000	451.25
2010-11-09	353	353	341	345	88,000	431.25
2010-11-08	344	355	344	353	148,000	441.25
2010-11-05	338	344	337	343	105,000	428.75
2010-11-04	343	344	333	334	84,000	417.50
2010-11-02	344	344	338	343	66,000	428.75
2010-11-01	347	349	341	342	55,000	427.50
2010-10-29	345	347	342	347	44,000	433.75
2010-10-28	343	347	340	347	60,000	433.75
2010-10-27	338	346	337	340	62,000	425
2010-10-26	333	342	333	340	120,000	425
2010-10-25	337	340	332	332	180,000	415
2010-10-22	339	347	339	344	78,000	430
2010-10-21	353	355	343	347	80,000	433.75
2010-10-20	355	359	353	355	48,000	443.75
2010-10-19	356	362	353	359	110,000	448.75
2010-10-18	355	363	355	362	113,000	452.50
2010-10-15	358	359	349	359	148,000	448.75
2010-10-14	360	367	359	363	95,000	453.75
2010-10-13	374	374	357	358	129,000	447.50
2010-10-12	365	375	360	368	143,000	460
2010-10-08	363	364	359	361	38,000	451.25
2010-10-07	362	373	361	369	239,000	461.25
2010-10-06	348	355	345	354	86,000	442.50
2010-10-05	341	353	339	340	106,000	425
2010-10-04	340	352	333	340	116,000	425
2010-10-01	356	356	333	341	193,000	426.25
2010-09-30	362	364	350	358	210,000	447.50
2010-09-29	365	369	363	368	39,000	460
2010-09-28	374	375	366	370	56,000	462.50
2010-09-27	380	380	365	367	117,000	458.75
2010-09-24	372	382	372	380	95,000	475
2010-09-22	375	380	371	380	104,000	475
2010-09-21	385	385	372	375	54,000	468.75
2010-09-17	381	383	379	379	92,000	473.75
2010-09-16	382	383	370	381	152,000	476.25
2010-09-15	372	379	363	378	104,000	472.50
2010-09-14	376	380	367	370	126,000	462.50
2010-09-13	361	377	356	372	195,000	465
2010-09-10	353	355	346	353	63,000	441.25
2010-09-09	356	356	348	348	76,000	435
2010-09-08	349	356	347	351	95,000	438.75
2010-09-07	356	371	355	360	392,000	450
2010-09-06	325	357	325	355	261,000	443.75
2010-09-03	316	322	315	319	118,000	398.75
2010-09-02	328	332	310	310	167,000	387.50
2010-09-01	313	323	312	323	94,000	403.75
2010-08-31	325	325	313	314	162,000	392.50
2010-08-30	330	334	325	329	131,000	411.25
2010-08-27	321	323	309	320	270,000	400
2010-08-26	318	329	313	327	139,000	408.75
2010-08-25	326	329	309	314	197,000	392.50
2010-08-24	327	329	323	326	140,000	407.50
2010-08-23	344	349	333	335	153,000	418.75
2010-08-20	358	360	349	350	256,000	437.50
2010-08-19	349	369	349	366	288,000	457.50
2010-08-18	350	351	340	341	197,000	426.25
2010-08-17	351	351	337	339	194,000	423.75
2010-08-16	347	357	340	351	230,000	438.75
2010-08-13	330	348	330	346	464,000	432.50
2010-08-12	326	335	305	330	1,011,000	412.50
2010-08-11	384	389	358	366	309,000	457.50
2010-08-10	391	395	384	388	200,000	485
2010-08-09	401	401	385	385	146,000	481.25
2010-08-06	395	404	391	395	161,000	493.75
2010-08-05	420	421	390	392	207,000	490
2010-08-04	421	433	410	412	127,000	515
2010-08-03	435	438	424	425	120,000	531.25
2010-08-02	418	437	418	431	143,000	538.75
2010-07-30	422	422	413	421	38,000	526.25
2010-07-29	434	438	427	427	43,000	533.75
2010-07-28	447	447	435	435	97,000	543.75
2010-07-27	435	441	431	438	69,000	547.50
2010-07-26	424	437	424	431	69,000	538.75
2010-07-23	419	429	418	423	95,000	528.75
2010-07-22	414	414	408	411	57,000	513.75
2010-07-21	426	428	414	414	93,000	517.50
2010-07-20	439	439	416	418	93,000	522.50
2010-07-16	447	447	421	423	103,000	528.75
2010-07-15	462	462	447	447	118,000	558.75
2010-07-14	453	470	446	460	278,000	575
2010-07-13	448	449	443	445	207,000	556.25
2010-07-12	447	452	441	446	188,000	557.50
2010-07-09	436	448	433	445	136,000	556.25
2010-07-08	426	440	426	436	203,000	545
2010-07-07	424	426	415	420	97,000	525
2010-07-06	423	429	417	420	112,000	525
2010-07-05	413	426	413	423	89,000	528.75
2010-07-02	395	416	393	409	113,000	511.25
2010-07-01	387	393	380	391	155,000	488.75
2010-06-30	394	400	376	389	377,000	486.25
2010-06-29	420	429	404	404	109,000	505
2010-06-28	452	452	418	420	193,000	525
2010-06-25	466	466	432	447	127,000	558.75
2010-06-24	474	474	470	471	185,000	588.75
2010-06-23	466	469	461	465	97,000	581.25
2010-06-22	474	475	465	474	206,000	592.50
2010-06-21	450	477	449	474	353,000	592.50
2010-06-18	450	452	446	450	143,000	562.50
2010-06-17	448	460	441	450	238,000	562.50
2010-06-16	479	479	438	438	308,000	547.50
2010-06-15	471	474	457	465	189,000	581.25
2010-06-14	454	474	454	465	181,000	581.25
2010-06-11	451	453	445	453	213,000	566.25
2010-06-10	417	440	414	436	272,000	545
2010-06-09	412	419	402	411	206,000	513.75
2010-06-08	384	408	382	400	131,000	500
2010-06-07	395	395	386	389	42,000	486.25
2010-06-04	405	412	402	403	68,000	503.75
2010-06-03	407	408	400	402	112,000	502.50
2010-06-02	412	417	391	396	116,000	495
2010-06-01	423	423	415	415	55,000	518.75
2010-05-31	427	427	410	425	141,000	531.25
2010-05-28	428	429	418	423	209,000	528.75
2010-05-27	379	412	377	412	116,000	515
2010-05-26	376	386	371	384	282,000	480
2010-05-25	396	397	376	376	218,000	470
2010-05-24	395	404	385	389	259,000	486.25
2010-05-21	396	399	385	399	380,000	498.75
2010-05-20	438	445	401	406	266,000	507.50
2010-05-19	419	458	413	450	149,000	562.50
2010-05-18	464	467	425	432	202,000	540
2010-05-17	516	516	456	456	267,000	570
2010-05-14	498	511	494	505	79,000	631.25
2010-05-13	498	507	495	497	143,000	621.25
2010-05-12	480	506	480	485	158,000	606.25
2010-05-11	507	508	478	486	242,000	607.50
2010-05-10	505	516	485	511	251,000	638.75
2010-05-07	483	525	481	525	217,000	656.25
2010-05-06	530	530	512	512	180,000	640
2010-04-30	545	549	536	544	186,000	680
2010-04-28	525	547	519	545	139,000	681.25
2010-04-27	537	547	536	545	142,000	681.25
2010-04-26	527	545	521	542	313,000	677.50
2010-04-23	510	527	507	524	219,000	655
2010-04-22	510	513	502	511	168,000	638.75
2010-04-21	502	512	499	512	198,000	640
2010-04-20	493	498	488	495	219,000	618.75
2010-04-19	486	502	485	494	138,000	617.50
2010-04-16	496	496	484	495	173,000	618.75
2010-04-15	517	520	493	500	266,000	625
2010-04-14	503	511	503	508	154,000	635
2010-04-13	515	515	488	504	439,000	630
2010-04-12	512	512	501	511	294,000	638.75
2010-04-09	487	513	483	500	456,000	625
2010-04-08	474	494	474	485	511,000	606.25
2010-04-07	460	477	456	475	360,000	593.75
2010-04-06	440	460	439	460	239,000	575
2010-04-05	444	446	434	438	167,000	547.50
2010-04-02	447	450	438	443	165,000	553.75
2010-04-01	447	447	437	443	217,000	553.75
2010-03-31	450	455	446	447	145,000	558.75
2010-03-30	426	453	423	453	216,000	566.25
2010-03-29	410	428	407	425	156,000	531.25
2010-03-26	411	413	409	412	68,000	515
2010-03-25	414	416	406	409	77,000	511.25
2010-03-24	413	414	405	405	69,000	506.25
2010-03-23	416	417	406	408	70,000	510
2010-03-19	415	420	409	417	165,000	521.25
2010-03-18	404	414	400	414	138,000	517.50
2010-03-17	400	408	400	405	101,000	506.25
2010-03-16	392	397	390	395	117,000	493.75
2010-03-15	400	401	391	397	88,000	496.25
2010-03-12	382	407	382	392	216,000	490
2010-03-11	367	385	367	385	142,000	481.25
2010-03-10	369	371	366	369	52,000	461.25
2010-03-09	379	380	368	368	179,000	460
2010-03-08	385	387	380	386	28,000	482.50
2010-03-05	374	381	374	377	41,000	471.25
2010-03-04	383	383	377	377	22,000	471.25
2010-03-03	384	389	381	384	39,000	480
2010-03-02	393	398	385	390	70,000	487.50
2010-03-01	390	398	386	393	74,000	491.25
2010-02-26	372	403	368	400	180,000	500
2010-02-25	379	380	366	367	84,000	458.75
2010-02-24	380	385	375	385	95,000	481.25
2010-02-23	371	386	370	382	46,000	477.50
2010-02-22	377	379	369	371	94,000	463.75
2010-02-19	372	380	370	377	98,000	471.25
2010-02-18	362	367	354	367	188,000	458.75
2010-02-17	360	364	356	360	136,000	450
2010-02-16	356	359	355	356	66,000	445
2010-02-15	355	361	349	357	276,000	446.25
2010-02-12	365	368	345	355	302,000	443.75
2010-02-10	379	383	370	370	109,000	462.50
2010-02-09	384	385	371	374	118,000	467.50
2010-02-08	388	392	383	392	153,000	490
2010-02-05	395	397	377	380	147,000	475
2010-02-04	398	408	396	403	132,000	503.75
2010-02-03	384	401	384	401	113,000	501.25
2010-02-02	383	388	372	374	114,000	467.50
2010-02-01	387	392	367	380	254,000	475
2010-01-29	403	405	401	401	53,000	501.25
2010-01-28	425	425	405	407	235,000	508.75
2010-01-27	405	425	403	422	215,000	527.50
2010-01-26	425	425	398	398	297,000	497.50
2010-01-25	430	439	427	430	465,000	537.50
2010-01-22	402	455	400	445	826,000	556.25
2010-01-21	410	411	397	407	374,000	508.75
2010-01-20	385	405	385	397	362,000	496.25
2010-01-19	369	387	368	380	262,000	475
2010-01-18	369	373	365	369	151,000	461.25
2010-01-15	359	379	357	369	432,000	461.25
2010-01-14	343	363	343	361	133,000	451.25
2010-01-13	345	347	342	342	76,000	427.50
2010-01-12	338	343	338	342	63,000	427.50
2010-01-08	338	346	338	339	71,000	423.75
2010-01-07	339	345	336	336	103,000	420
2010-01-06	337	341	328	339	165,000	423.75
2010-01-05	355	358	345	345	116,000	431.25
2010-01-04	354	356	347	350	73,000	437.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6962 (株)大真空 の時系列データ [2010年度]

6962 (株)大真空の時系列データ [2010年度]