1. HOME >
  2. 株価時系列 >
  3. 6962 >
  4. 2011年

6962 (株)大真空 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30266271257262948,000327.50
2011-12-292502702452681,502,000335
2011-12-28248259246250670,000312.50
2011-12-27241250241243395,000303.75
2011-12-26257257244247428,000308.75
2011-12-22264266252259533,000323.75
2011-12-21264274264266579,000332.50
2011-12-20262273258263583,000328.75
2011-12-192752852562651,265,000331.25
2011-12-162712822712761,028,000345
2011-12-152802892722742,260,000342.50
2011-12-142902932772802,031,000350
2011-12-133243262932932,156,000366.25
2011-12-123263303093231,859,000403.75
2011-12-093293393203351,431,000418.75
2011-12-083433493323323,076,000415
2011-12-073193393173352,645,000418.75
2011-12-063303393113202,268,000400
2011-12-053253393163363,930,000420
2011-12-022973152833143,029,000392.50
2011-12-012803012682984,177,000372.50
2011-11-302463152422634,319,000328.75
2011-11-29237239230239196,000298.75
2011-11-28242256240244295,000305
2011-11-25236253233238508,000297.50
2011-11-2422523022222881,000285
2011-11-2222223022223092,000287.50
2011-11-2122422522122259,000277.50
2011-11-18223229222228152,000285
2011-11-17225231221222183,000277.50
2011-11-16227229224225105,000281.25
2011-11-15234237227229106,000286.25
2011-11-14239243234235130,000293.75
2011-11-11235238233238125,000297.50
2011-11-1023824023124078,000300
2011-11-0923824423824354,000303.75
2011-11-08247247238238102,000297.50
2011-11-07253254245250110,000312.50
2011-11-04257259247249113,000311.25
2011-11-02250254247250136,000312.50
2011-11-0126226526026277,000327.50
2011-10-3127727727027077,000337.50
2011-10-28285285275277204,000346.25
2011-10-2726627526227599,000343.75
2011-10-2626026625826258,000327.50
2011-10-2526626925726188,000326.25
2011-10-24250270250263181,000328.75
2011-10-21266270260260126,000325
2011-10-20279279264266173,000332.50
2011-10-1929629827827997,000348.75
2011-10-18285292283287112,000358.75
2011-10-17295305293294146,000367.50
2011-10-14292292280292217,000365
2011-10-13253292252292544,000365
2011-10-12241247238247146,000308.75
2011-10-11252262245245217,000306.25
2011-10-07237246233245241,000306.25
2011-10-06228232218229316,000286.25
2011-10-05243244222223262,000278.75
2011-10-04250250238242169,000302.50
2011-10-03262264254255109,000318.75
2011-09-30258262255262106,000327.50
2011-09-29260260253257200,000321.25
2011-09-28265269263263125,000328.75
2011-09-2726727026426569,000331.25
2011-09-2626626626026190,000326.25
2011-09-2227127226626765,000333.75
2011-09-2127627727427443,000342.50
2011-09-2027527827327571,000343.75
2011-09-16273284273282106,000352.50
2011-09-15275276269273138,000341.25
2011-09-14283284274274117,000342.50
2011-09-1328328628328366,000353.75
2011-09-1228428628028176,000351.25
2011-09-09291297289289100,000361.25
2011-09-0830130729629698,000370
2011-09-0729330029329772,000371.25
2011-09-06290294286292161,000365
2011-09-05305305292292155,000365
2011-09-0231531630931152,000388.75
2011-09-0131432031431658,000395
2011-08-3131331831331749,000396.25
2011-08-30313317311315127,000393.75
2011-08-2930431630331097,000387.50
2011-08-26298302293300115,000375
2011-08-25296298292297144,000371.25
2011-08-24309309295295122,000368.75
2011-08-23292303292303121,000378.75
2011-08-2230330629329383,000366.25
2011-08-1930631030530776,000383.75
2011-08-18318319309314157,000392.50
2011-08-1732132531931973,000398.75
2011-08-16320326320320111,000400
2011-08-1531932431631787,000396.25
2011-08-12323329316316173,000395
2011-08-11321325320320202,000400
2011-08-10354357333334155,000417.50
2011-08-09327337320334150,000417.50
2011-08-08332337331334123,000417.50
2011-08-05325339322339126,000423.75
2011-08-04351353344345109,000431.25
2011-08-03351354346346116,000432.50
2011-08-02358368352355173,000443.75
2011-08-01338362338357152,000446.25
2011-07-29353353344345219,000431.25
2011-07-28364364352357207,000446.25
2011-07-27370371365367143,000458.75
2011-07-26372377369370177,000462.50
2011-07-25385385369375228,000468.75
2011-07-22379385379382190,000477.50
2011-07-21367376366376144,000470
2011-07-20370377362368384,000460
2011-07-19372375358362299,000452.50
2011-07-15388388369374355,000467.50
2011-07-14401403382388202,000485
2011-07-1340640840040192,000501.25
2011-07-1241241340940976,000511.25
2011-07-11415415411412107,000515
2011-07-0841541941441862,000522.50
2011-07-0741341541341352,000516.25
2011-07-0641641641141253,000515
2011-07-0541241541141386,000516.25
2011-07-0442142341141363,000516.25
2011-07-0141941941141760,000521.25
2011-06-3042242241541545,000518.75
2011-06-2943043041842748,000533.75
2011-06-2843043042342350,000528.75
2011-06-2743743842543247,000540
2011-06-24419432415431103,000538.75
2011-06-2341041140640783,000508.75
2011-06-2241441741241354,000516.25
2011-06-2141241941141433,000517.50
2011-06-2042042040740726,000508.75
2011-06-1742042341542035,000525
2011-06-1641342541341961,000523.75
2011-06-1541541841541836,000522.50
2011-06-1441241841141854,000522.50
2011-06-1341141340840853,000510
2011-06-1042843541041263,000515
2011-06-09411423400423150,000528.75
2011-06-0841742141641753,000521.25
2011-06-0741042441041949,000523.75
2011-06-06428428405410112,000512.50
2011-06-0343944143143442,000542.50
2011-06-0244144744144446,000555
2011-06-0145245844944970,000561.25
2011-05-3145045645045656,000570
2011-05-3045045745045246,000565
2011-05-2745245644845462,000567.50
2011-05-2645845844744862,000560
2011-05-25463463444460190,000575
2011-05-2446146645846379,000578.75
2011-05-2346146645846161,000576.25
2011-05-2046246545945924,000573.75
2011-05-1946746946446454,000580
2011-05-1846647046646723,000583.75
2011-05-1747047046446594,000581.25
2011-05-16472473460471227,000588.75
2011-05-1345846245046297,000577.50
2011-05-1245846045745845,000572.50
2011-05-1146246245845820,000572.50
2011-05-1046146245845920,000573.75
2011-05-0945946245946221,000577.50
2011-05-0645346645145724,000571.25
2011-05-0246346746046120,000576.25
2011-04-2846647046046274,000577.50
2011-04-2747147246546672,000582.50
2011-04-2645846745846772,000583.75
2011-04-2546346545545851,000572.50
2011-04-2245946445046356,000578.75
2011-04-21459461457459133,000573.75
2011-04-2045645945245866,000572.50
2011-04-19448463445456107,000570
2011-04-18452458450458102,000572.50
2011-04-1544344543944147,000551.25
2011-04-1443544243544045,000550
2011-04-1343243742543750,000546.25
2011-04-1243643643343666,000545
2011-04-1143544442944145,000551.25
2011-04-0842343742343242,000540
2011-04-07423436419434107,000542.50
2011-04-06452454410413200,000516.25
2011-04-05449465444458171,000572.50
2011-04-04451457446452109,000565
2011-04-01450454436446100,000557.50
2011-03-3145245244545275,000565
2011-03-3043544743544787,000558.75
2011-03-2942043641743399,000541.25
2011-03-28441442423424121,000530
2011-03-25445447427431130,000538.75
2011-03-24450453443448143,000560
2011-03-23442458433455185,000568.75
2011-03-22430464425442260,000552.50
2011-03-18381411381402139,000502.50
2011-03-17363386356386117,000482.50
2011-03-16362391362385192,000481.25
2011-03-15379379300370279,000462.50
2011-03-14357390357379195,000473.75
2011-03-1143544043343746,000546.25
2011-03-1044044243544269,000552.50
2011-03-0944844844244427,000555
2011-03-0843945343944761,000558.75
2011-03-0744744944244283,000552.50
2011-03-0445845945245339,000566.25
2011-03-0345145344944964,000561.25
2011-03-0245645745545748,000571.25
2011-03-0145746045746090,000575
2011-02-28447454440450125,000562.50
2011-02-25442446439443128,000553.75
2011-02-24453460445448172,000560
2011-02-23455465455460101,000575
2011-02-22471475462462127,000577.50
2011-02-21483483463476163,000595
2011-02-18475483473479324,000598.75
2011-02-17449469447466324,000582.50
2011-02-16460465448454271,000567.50
2011-02-15469474458464326,000580
2011-02-14484489466468207,000585
2011-02-10493496482482106,000602.50
2011-02-09507507493494142,000617.50
2011-02-08485505485499222,000623.75
2011-02-07478488477478166,000597.50
2011-02-0447147747047266,000590
2011-02-0347247547147129,000588.75
2011-02-0248048147247281,000590
2011-02-0147548047247289,000590
2011-01-3146447546146797,000583.75
2011-01-28480484470475152,000593.75
2011-01-27479487474478189,000597.50
2011-01-26455482455478374,000597.50
2011-01-2544245244244786,000558.75
2011-01-2444044243643953,000548.75
2011-01-2144344343143264,000540
2011-01-2044144644144165,000551.25
2011-01-1944745244444454,000555
2011-01-18455456443447127,000558.75
2011-01-1745845945545561,000568.75
2011-01-14467467453457101,000571.25
2011-01-13466476458462158,000577.50
2011-01-12458468455463218,000578.75
2011-01-11456463442450340,000562.50
2011-01-07432461430456442,000570
2011-01-06416425415421116,000526.25
2011-01-0541541540740881,000510
2011-01-04406418402417158,000521.25

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