1. HOME >
  2. 株価時系列 >
  3. 6962 >
  4. 2012年

6962 (株)大真空 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28293293282289142,000361.25
2012-12-27275292275292264,000365
2012-12-26268275265275190,000343.75
2012-12-25274274268269211,000336.25
2012-12-21257270257264450,000330
2012-12-20274274267269212,000336.25
2012-12-19271277266277287,000346.25
2012-12-18256265251265284,000331.25
2012-12-17245255244254306,000317.50
2012-12-14242244240243177,000303.75
2012-12-13238246238243336,000303.75
2012-12-12228236227234239,000292.50
2012-12-11226227223223132,000278.75
2012-12-10237237229230167,000287.50
2012-12-07238238237237107,000296.25
2012-12-0623623723423698,000295
2012-12-05230236227236266,000295
2012-12-0423123122823061,000287.50
2012-12-03230233227231168,000288.75
2012-11-30228231226228331,000285
2012-11-29225228222228173,000285
2012-11-28227227223223129,000278.75
2012-11-27225227222227189,000283.75
2012-11-26227227222225169,000281.25
2012-11-22225225220224126,000280
2012-11-21221225218225215,000281.25
2012-11-20217221217220283,000275
2012-11-19218218213216235,000270
2012-11-16205213205211361,000263.75
2012-11-15201205195205144,000256.25
2012-11-14199201197198204,000247.50
2012-11-13214214197204859,000255
2012-11-12230232229231210,000288.75
2012-11-09226228225228146,000285
2012-11-08226229225227143,000283.75
2012-11-0722622922622696,000282.50
2012-11-06231232226226196,000282.50
2012-11-05232232230230141,000287.50
2012-11-02231233229229160,000286.25
2012-11-01224230224230114,000287.50
2012-10-3122822822522667,000282.50
2012-10-30227229225226139,000282.50
2012-10-29226228223226100,000282.50
2012-10-26231232222223221,000278.75
2012-10-2522922922722879,000285
2012-10-24230231226228129,000285
2012-10-23236236231233154,000291.25
2012-10-22228235226234161,000292.50
2012-10-19230231223231190,000288.75
2012-10-18230230228229105,000286.25
2012-10-17228231226230244,000287.50
2012-10-16223226223226148,000282.50
2012-10-1521522121522174,000276.25
2012-10-1221721921521894,000272.50
2012-10-1121321721321773,000271.25
2012-10-10219219213218201,000272.50
2012-10-0922222522222382,000278.75
2012-10-05219228218224350,000280
2012-10-04213218211217110,000271.25
2012-10-03214215211213175,000266.25
2012-10-0221521621321581,000268.75
2012-10-01220220213214115,000267.50
2012-09-28216219214219170,000273.75
2012-09-27214215211214188,000267.50
2012-09-2622022221721762,000271.25
2012-09-25223225219220191,000275
2012-09-2422522522222377,000278.75
2012-09-21232232226227153,000283.75
2012-09-20233237229230200,000287.50
2012-09-19238239232236215,000295
2012-09-18226238223236501,000295
2012-09-14226227223223143,000278.75
2012-09-13222228219222267,000277.50
2012-09-1221421821421877,000272.50
2012-09-11216218211214130,000267.50
2012-09-1021521721321660,000270
2012-09-07209212208212114,000265
2012-09-0620620720420590,000256.25
2012-09-05213213206208163,000260
2012-09-04211216209211104,000263.75
2012-09-0321121520821078,000262.50
2012-08-31207209206208115,000260
2012-08-30213214209209106,000261.25
2012-08-29215215210212125,000265
2012-08-28220221212215172,000268.75
2012-08-27228228217218147,000272.50
2012-08-2422222722022578,000281.25
2012-08-23227229223224192,000280
2012-08-22228230227230125,000287.50
2012-08-21230232227232273,000290
2012-08-20229232229231163,000288.75
2012-08-17222227220226222,000282.50
2012-08-16214221213220156,000275
2012-08-15218218211214211,000267.50
2012-08-14218226213215210,000268.75
2012-08-13216224215220389,000275
2012-08-10204207203207119,000258.75
2012-08-0920320520320464,000255
2012-08-08206208202203126,000253.75
2012-08-0720020720020578,000256.25
2012-08-0620921020420467,000255
2012-08-0320820920720844,000260
2012-08-0220921120821140,000263.75
2012-08-0121321320621030,000262.50
2012-07-3120721320721331,000266.25
2012-07-3021321420620788,000258.75
2012-07-2721421420921383,000266.25
2012-07-26203209202208128,000260
2012-07-25206206202202159,000252.50
2012-07-24204215201212232,000265
2012-07-23220220210210101,000262.50
2012-07-2022022021721927,000273.75
2012-07-1921622221622058,000275
2012-07-18230230215215157,000268.75
2012-07-1722423122022797,000283.75
2012-07-1322222621922266,000277.50
2012-07-1222922922222245,000277.50
2012-07-1122722922522651,000282.50
2012-07-1022823122822883,000285
2012-07-09237237227227146,000283.75
2012-07-06238242237239102,000298.75
2012-07-05241244240241119,000301.25
2012-07-0424624724024173,000301.25
2012-07-0324524824324479,000305
2012-07-02248251244244149,000305
2012-06-29239248235248166,000310
2012-06-28240249239239179,000298.75
2012-06-27237238231238159,000297.50
2012-06-26236239233237172,000296.25
2012-06-25245245236236167,000295
2012-06-22240243234240195,000300
2012-06-21230239230238251,000297.50
2012-06-20222227222227104,000283.75
2012-06-1922322322122151,000276.25
2012-06-18222225220223115,000278.75
2012-06-15220220216216100,000270
2012-06-1422122222022070,000275
2012-06-1322122322022082,000275
2012-06-12218225218221126,000276.25
2012-06-1122222422122380,000278.75
2012-06-08220224213219266,000273.75
2012-06-07227229218223136,000278.75
2012-06-06219223215222190,000277.50
2012-06-05212217211216168,000270
2012-06-04219220209212249,000265
2012-06-01231233224226154,000282.50
2012-05-3122723722723674,000295
2012-05-30234237230235149,000293.75
2012-05-29220235217233159,000291.25
2012-05-28243243217221214,000276.25
2012-05-25240241236240100,000300
2012-05-24229236228236162,000295
2012-05-23233235227232212,000290
2012-05-22224235220233250,000291.25
2012-05-2120821920821684,000270
2012-05-18213215209210244,000262.50
2012-05-17214219212218460,000272.50
2012-05-16226232208212314,000265
2012-05-15241241224230377,000287.50
2012-05-14252252246249176,000311.25
2012-05-1125325824925090,000312.50
2012-05-10250257248253183,000316.25
2012-05-09257258252253161,000316.25
2012-05-08263265256262152,000327.50
2012-05-07270273262264152,000330
2012-05-0227828027627758,000346.25
2012-05-0128628627527776,000346.25
2012-04-2728628828228891,000360
2012-04-2628528728428564,000356.25
2012-04-25289292284286232,000357.50
2012-04-24283284280280143,000350
2012-04-2328728828328466,000355
2012-04-20292292285287154,000358.75
2012-04-1929329629129299,000365
2012-04-18290300289296443,000370
2012-04-17284293282290166,000362.50
2012-04-1627928427628268,000352.50
2012-04-13279284277279108,000348.75
2012-04-12281282273275150,000343.75
2012-04-11280281275280210,000350
2012-04-10290291285285120,000356.25
2012-04-09292294287293112,000366.25
2012-04-06297297291295156,000368.75
2012-04-05288301284298193,000372.50
2012-04-04298298291293215,000366.25
2012-04-03301303297298187,000372.50
2012-04-02306306301302141,000377.50
2012-03-30307307302306206,000382.50
2012-03-29301307299307220,000383.75
2012-03-28298302297301216,000376.25
2012-03-27299301297299180,000373.75
2012-03-26300303296297135,000371.25
2012-03-23295301293299197,000373.75
2012-03-22305306300301276,000376.25
2012-03-21299308298306611,000382.50
2012-03-19292299291296288,000370
2012-03-16292294288293239,000366.25
2012-03-15295295286293252,000366.25
2012-03-14292296291294285,000367.50
2012-03-13286291286288128,000360
2012-03-12290292286286221,000357.50
2012-03-09284285279284213,000355
2012-03-08279285278280186,000350
2012-03-07274279274276185,000345
2012-03-06282285272280469,000350
2012-03-05298298286286330,000357.50
2012-03-02294297294296177,000370
2012-03-01301303293296272,000370
2012-02-29301305296301347,000376.25
2012-02-28296305292304401,000380
2012-02-27308309298301368,000376.25
2012-02-24309312304305445,000381.25
2012-02-23307309302308714,000385
2012-02-22301309299307987,000383.75
2012-02-21299304292299618,000373.75
2012-02-20296296290291253,000363.75
2012-02-17296297291293405,000366.25
2012-02-16291296291293197,000366.25
2012-02-15293296288291523,000363.75
2012-02-14294298289293973,000366.25
2012-02-13300308295306679,000382.50
2012-02-103053163023032,070,000378.75
2012-02-09291305290301920,000376.25
2012-02-08294294289291236,000363.75
2012-02-07292293287293217,000366.25
2012-02-06285292284292308,000365
2012-02-03282285280284353,000355
2012-02-02290290282283324,000353.75
2012-02-01288291284287291,000358.75
2012-01-31280289279289550,000361.25
2012-01-30290297285285539,000356.25
2012-01-27302303287298797,000372.50
2012-01-26297310296303881,000378.75
2012-01-253193262993016,408,000376.25
2012-01-243003022902951,199,000368.75
2012-01-23289299282296948,000370
2012-01-202892902802841,132,000355
2012-01-19278284273283483,000353.75
2012-01-18273277272274340,000342.50
2012-01-17275280271274510,000342.50
2012-01-162842942692721,584,000340
2012-01-13270282268276645,000345
2012-01-122842872672731,217,000341.25
2012-01-112882982812841,042,000355
2012-01-103093092902901,953,000362.50
2012-01-062953162893034,100,000378.75
2012-01-052783082712957,954,000368.75
2012-01-042652772592751,422,000343.75

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