6962 (株)大真空 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 392 | 395 | 391 | 393 | 384,000 | 491.25 |
| 2013-12-27 | 392 | 392 | 386 | 391 | 347,000 | 488.75 |
| 2013-12-26 | 382 | 391 | 381 | 388 | 372,000 | 485 |
| 2013-12-25 | 382 | 382 | 377 | 380 | 424,000 | 475 |
| 2013-12-24 | 382 | 385 | 379 | 380 | 508,000 | 475 |
| 2013-12-20 | 380 | 382 | 379 | 381 | 259,000 | 476.25 |
| 2013-12-19 | 387 | 387 | 380 | 380 | 507,000 | 475 |
| 2013-12-18 | 377 | 386 | 376 | 379 | 615,000 | 473.75 |
| 2013-12-17 | 375 | 378 | 374 | 375 | 293,000 | 468.75 |
| 2013-12-16 | 380 | 382 | 371 | 371 | 392,000 | 463.75 |
| 2013-12-13 | 378 | 382 | 375 | 379 | 386,000 | 473.75 |
| 2013-12-12 | 386 | 386 | 375 | 376 | 697,000 | 470 |
| 2013-12-11 | 391 | 395 | 386 | 388 | 547,000 | 485 |
| 2013-12-10 | 394 | 395 | 386 | 388 | 450,000 | 485 |
| 2013-12-09 | 399 | 400 | 394 | 399 | 287,000 | 498.75 |
| 2013-12-06 | 388 | 395 | 385 | 390 | 389,000 | 487.50 |
| 2013-12-05 | 403 | 411 | 385 | 387 | 1,178,000 | 483.75 |
| 2013-12-04 | 401 | 407 | 398 | 404 | 391,000 | 505 |
| 2013-12-03 | 408 | 411 | 398 | 403 | 723,000 | 503.75 |
| 2013-12-02 | 394 | 410 | 393 | 409 | 1,148,000 | 511.25 |
| 2013-11-29 | 382 | 388 | 381 | 386 | 415,000 | 482.50 |
| 2013-11-28 | 376 | 382 | 376 | 381 | 639,000 | 476.25 |
| 2013-11-27 | 375 | 375 | 372 | 373 | 118,000 | 466.25 |
| 2013-11-26 | 372 | 376 | 372 | 376 | 151,000 | 470 |
| 2013-11-25 | 373 | 375 | 373 | 374 | 209,000 | 467.50 |
| 2013-11-22 | 375 | 376 | 372 | 373 | 200,000 | 466.25 |
| 2013-11-21 | 375 | 377 | 371 | 374 | 248,000 | 467.50 |
| 2013-11-20 | 369 | 375 | 369 | 373 | 289,000 | 466.25 |
| 2013-11-19 | 372 | 372 | 369 | 369 | 206,000 | 461.25 |
| 2013-11-18 | 377 | 378 | 370 | 372 | 317,000 | 465 |
| 2013-11-15 | 372 | 373 | 368 | 372 | 636,000 | 465 |
| 2013-11-14 | 367 | 375 | 357 | 367 | 1,437,000 | 458.75 |
| 2013-11-13 | 380 | 397 | 378 | 395 | 603,000 | 493.75 |
| 2013-11-12 | 377 | 380 | 375 | 377 | 199,000 | 471.25 |
| 2013-11-11 | 378 | 380 | 372 | 376 | 244,000 | 470 |
| 2013-11-08 | 368 | 376 | 364 | 375 | 238,000 | 468.75 |
| 2013-11-07 | 374 | 374 | 367 | 369 | 215,000 | 461.25 |
| 2013-11-06 | 365 | 375 | 363 | 374 | 365,000 | 467.50 |
| 2013-11-05 | 367 | 369 | 362 | 364 | 194,000 | 455 |
| 2013-11-01 | 375 | 376 | 361 | 364 | 240,000 | 455 |
| 2013-10-31 | 378 | 379 | 370 | 371 | 245,000 | 463.75 |
| 2013-10-30 | 387 | 387 | 375 | 375 | 582,000 | 468.75 |
| 2013-10-29 | 385 | 387 | 381 | 384 | 359,000 | 480 |
| 2013-10-28 | 381 | 387 | 379 | 385 | 282,000 | 481.25 |
| 2013-10-25 | 382 | 382 | 373 | 379 | 274,000 | 473.75 |
| 2013-10-24 | 374 | 379 | 371 | 377 | 230,000 | 471.25 |
| 2013-10-23 | 383 | 384 | 371 | 374 | 362,000 | 467.50 |
| 2013-10-22 | 379 | 384 | 378 | 383 | 202,000 | 478.75 |
| 2013-10-21 | 375 | 379 | 371 | 378 | 240,000 | 472.50 |
| 2013-10-18 | 371 | 378 | 369 | 370 | 312,000 | 462.50 |
| 2013-10-17 | 376 | 380 | 371 | 374 | 198,000 | 467.50 |
| 2013-10-16 | 374 | 375 | 371 | 374 | 113,000 | 467.50 |
| 2013-10-15 | 377 | 380 | 374 | 375 | 202,000 | 468.75 |
| 2013-10-11 | 374 | 380 | 374 | 376 | 325,000 | 470 |
| 2013-10-10 | 370 | 371 | 363 | 366 | 336,000 | 457.50 |
| 2013-10-09 | 360 | 368 | 354 | 365 | 332,000 | 456.25 |
| 2013-10-08 | 354 | 361 | 352 | 361 | 260,000 | 451.25 |
| 2013-10-07 | 359 | 364 | 354 | 355 | 221,000 | 443.75 |
| 2013-10-04 | 363 | 363 | 356 | 359 | 499,000 | 448.75 |
| 2013-10-03 | 371 | 372 | 361 | 363 | 422,000 | 453.75 |
| 2013-10-02 | 385 | 391 | 371 | 374 | 419,000 | 467.50 |
| 2013-10-01 | 389 | 393 | 384 | 387 | 280,000 | 483.75 |
| 2013-09-30 | 395 | 395 | 387 | 388 | 137,000 | 485 |
| 2013-09-27 | 398 | 401 | 392 | 396 | 212,000 | 495 |
| 2013-09-26 | 398 | 398 | 386 | 397 | 300,000 | 496.25 |
| 2013-09-25 | 398 | 402 | 390 | 398 | 333,000 | 497.50 |
| 2013-09-24 | 390 | 398 | 389 | 397 | 276,000 | 496.25 |
| 2013-09-20 | 395 | 395 | 386 | 390 | 356,000 | 487.50 |
| 2013-09-19 | 392 | 394 | 388 | 394 | 268,000 | 492.50 |
| 2013-09-18 | 381 | 395 | 380 | 393 | 377,000 | 491.25 |
| 2013-09-17 | 379 | 386 | 375 | 377 | 359,000 | 471.25 |
| 2013-09-13 | 378 | 383 | 372 | 372 | 476,000 | 465 |
| 2013-09-12 | 388 | 388 | 375 | 378 | 637,000 | 472.50 |
| 2013-09-11 | 393 | 396 | 386 | 389 | 527,000 | 486.25 |
| 2013-09-10 | 391 | 397 | 390 | 394 | 377,000 | 492.50 |
| 2013-09-09 | 400 | 402 | 383 | 386 | 552,000 | 482.50 |
| 2013-09-06 | 385 | 408 | 382 | 389 | 898,000 | 486.25 |
| 2013-09-05 | 389 | 391 | 382 | 383 | 191,000 | 478.75 |
| 2013-09-04 | 385 | 393 | 383 | 391 | 241,000 | 488.75 |
| 2013-09-03 | 381 | 390 | 381 | 388 | 252,000 | 485 |
| 2013-09-02 | 385 | 394 | 379 | 379 | 325,000 | 473.75 |
| 2013-08-30 | 389 | 390 | 382 | 383 | 323,000 | 478.75 |
| 2013-08-29 | 403 | 407 | 380 | 380 | 1,106,000 | 475 |
| 2013-08-28 | 410 | 410 | 396 | 403 | 420,000 | 503.75 |
| 2013-08-27 | 419 | 425 | 416 | 421 | 241,000 | 526.25 |
| 2013-08-26 | 419 | 427 | 415 | 424 | 337,000 | 530 |
| 2013-08-23 | 413 | 429 | 413 | 424 | 392,000 | 530 |
| 2013-08-22 | 398 | 412 | 393 | 412 | 263,000 | 515 |
| 2013-08-21 | 402 | 403 | 395 | 398 | 181,000 | 497.50 |
| 2013-08-20 | 393 | 405 | 392 | 398 | 227,000 | 497.50 |
| 2013-08-19 | 392 | 396 | 391 | 396 | 95,000 | 495 |
| 2013-08-16 | 398 | 400 | 390 | 392 | 359,000 | 490 |
| 2013-08-15 | 397 | 403 | 396 | 399 | 183,000 | 498.75 |
| 2013-08-14 | 403 | 406 | 394 | 396 | 239,000 | 495 |
| 2013-08-13 | 391 | 398 | 391 | 398 | 206,000 | 497.50 |
| 2013-08-12 | 408 | 409 | 390 | 390 | 564,000 | 487.50 |
| 2013-08-09 | 415 | 418 | 408 | 418 | 392,000 | 522.50 |
| 2013-08-08 | 410 | 425 | 407 | 409 | 419,000 | 511.25 |
| 2013-08-07 | 418 | 420 | 407 | 410 | 323,000 | 512.50 |
| 2013-08-06 | 409 | 425 | 408 | 425 | 212,000 | 531.25 |
| 2013-08-05 | 410 | 412 | 405 | 409 | 185,000 | 511.25 |
| 2013-08-02 | 404 | 416 | 401 | 410 | 271,000 | 512.50 |
| 2013-08-01 | 394 | 404 | 390 | 395 | 270,000 | 493.75 |
| 2013-07-31 | 403 | 403 | 392 | 393 | 178,000 | 491.25 |
| 2013-07-30 | 400 | 405 | 395 | 400 | 279,000 | 500 |
| 2013-07-29 | 416 | 420 | 390 | 399 | 378,000 | 498.75 |
| 2013-07-26 | 428 | 431 | 423 | 428 | 213,000 | 535 |
| 2013-07-25 | 429 | 434 | 422 | 427 | 378,000 | 533.75 |
| 2013-07-24 | 416 | 428 | 416 | 422 | 599,000 | 527.50 |
| 2013-07-23 | 429 | 430 | 413 | 415 | 608,000 | 518.75 |
| 2013-07-22 | 438 | 439 | 424 | 430 | 359,000 | 537.50 |
| 2013-07-19 | 460 | 465 | 426 | 438 | 1,016,000 | 547.50 |
| 2013-07-18 | 479 | 479 | 457 | 462 | 347,000 | 577.50 |
| 2013-07-17 | 474 | 477 | 464 | 475 | 349,000 | 593.75 |
| 2013-07-16 | 495 | 496 | 476 | 478 | 395,000 | 597.50 |
| 2013-07-12 | 492 | 492 | 480 | 487 | 459,000 | 608.75 |
| 2013-07-11 | 474 | 486 | 467 | 484 | 317,000 | 605 |
| 2013-07-10 | 478 | 480 | 459 | 478 | 382,000 | 597.50 |
| 2013-07-09 | 489 | 490 | 474 | 477 | 387,000 | 596.25 |
| 2013-07-08 | 496 | 496 | 471 | 483 | 817,000 | 603.75 |
| 2013-07-05 | 479 | 482 | 472 | 480 | 1,028,000 | 600 |
| 2013-07-04 | 451 | 466 | 448 | 466 | 575,000 | 582.50 |
| 2013-07-03 | 454 | 466 | 448 | 459 | 1,003,000 | 573.75 |
| 2013-07-02 | 423 | 467 | 423 | 464 | 1,912,000 | 580 |
| 2013-07-01 | 413 | 420 | 409 | 415 | 320,000 | 518.75 |
| 2013-06-28 | 413 | 418 | 401 | 408 | 393,000 | 510 |
| 2013-06-27 | 398 | 414 | 392 | 414 | 179,000 | 517.50 |
| 2013-06-26 | 406 | 409 | 394 | 394 | 251,000 | 492.50 |
| 2013-06-25 | 421 | 421 | 395 | 406 | 565,000 | 507.50 |
| 2013-06-24 | 425 | 429 | 414 | 426 | 651,000 | 532.50 |
| 2013-06-21 | 385 | 415 | 384 | 414 | 509,000 | 517.50 |
| 2013-06-20 | 404 | 404 | 390 | 393 | 178,000 | 491.25 |
| 2013-06-19 | 409 | 418 | 401 | 404 | 153,000 | 505 |
| 2013-06-18 | 407 | 407 | 401 | 404 | 180,000 | 505 |
| 2013-06-17 | 395 | 408 | 393 | 404 | 250,000 | 505 |
| 2013-06-14 | 390 | 398 | 385 | 398 | 186,000 | 497.50 |
| 2013-06-13 | 393 | 396 | 372 | 374 | 273,000 | 467.50 |
| 2013-06-12 | 381 | 398 | 381 | 392 | 153,000 | 490 |
| 2013-06-11 | 410 | 413 | 399 | 403 | 164,000 | 503.75 |
| 2013-06-10 | 403 | 415 | 399 | 410 | 294,000 | 512.50 |
| 2013-06-07 | 378 | 389 | 365 | 385 | 325,000 | 481.25 |
| 2013-06-06 | 405 | 418 | 390 | 390 | 419,000 | 487.50 |
| 2013-06-05 | 421 | 427 | 417 | 418 | 421,000 | 522.50 |
| 2013-06-04 | 424 | 427 | 399 | 413 | 509,000 | 516.25 |
| 2013-06-03 | 403 | 416 | 396 | 414 | 482,000 | 517.50 |
| 2013-05-31 | 387 | 406 | 385 | 400 | 441,000 | 500 |
| 2013-05-30 | 367 | 397 | 366 | 379 | 624,000 | 473.75 |
| 2013-05-29 | 375 | 378 | 368 | 374 | 173,000 | 467.50 |
| 2013-05-28 | 368 | 376 | 362 | 367 | 230,000 | 458.75 |
| 2013-05-27 | 370 | 373 | 355 | 368 | 291,000 | 460 |
| 2013-05-24 | 383 | 395 | 365 | 385 | 272,000 | 481.25 |
| 2013-05-23 | 402 | 409 | 381 | 381 | 479,000 | 476.25 |
| 2013-05-22 | 420 | 420 | 406 | 406 | 181,000 | 507.50 |
| 2013-05-21 | 414 | 424 | 406 | 420 | 323,000 | 525 |
| 2013-05-20 | 435 | 435 | 426 | 427 | 270,000 | 533.75 |
| 2013-05-17 | 404 | 430 | 401 | 426 | 661,000 | 532.50 |
| 2013-05-16 | 402 | 414 | 380 | 413 | 794,000 | 516.25 |
| 2013-05-15 | 412 | 429 | 387 | 397 | 1,410,000 | 496.25 |
| 2013-05-14 | 370 | 379 | 350 | 361 | 517,000 | 451.25 |
| 2013-05-13 | 371 | 376 | 364 | 376 | 628,000 | 470 |
| 2013-05-10 | 343 | 353 | 340 | 353 | 613,000 | 441.25 |
| 2013-05-09 | 333 | 343 | 332 | 333 | 604,000 | 416.25 |
| 2013-05-08 | 322 | 328 | 318 | 326 | 436,000 | 407.50 |
| 2013-05-07 | 313 | 320 | 308 | 315 | 425,000 | 393.75 |
| 2013-05-02 | 304 | 306 | 301 | 305 | 78,000 | 381.25 |
| 2013-05-01 | 306 | 306 | 302 | 303 | 97,000 | 378.75 |
| 2013-04-30 | 300 | 306 | 299 | 306 | 151,000 | 382.50 |
| 2013-04-26 | 304 | 307 | 299 | 299 | 182,000 | 373.75 |
| 2013-04-25 | 306 | 307 | 301 | 304 | 301,000 | 380 |
| 2013-04-24 | 310 | 311 | 303 | 305 | 341,000 | 381.25 |
| 2013-04-23 | 311 | 316 | 304 | 305 | 739,000 | 381.25 |
| 2013-04-22 | 295 | 309 | 295 | 307 | 520,000 | 383.75 |
| 2013-04-19 | 289 | 292 | 287 | 292 | 99,000 | 365 |
| 2013-04-18 | 293 | 293 | 288 | 289 | 106,000 | 361.25 |
| 2013-04-17 | 292 | 295 | 289 | 294 | 184,000 | 367.50 |
| 2013-04-16 | 280 | 289 | 279 | 288 | 136,000 | 360 |
| 2013-04-15 | 287 | 288 | 284 | 284 | 79,000 | 355 |
| 2013-04-12 | 294 | 294 | 285 | 285 | 141,000 | 356.25 |
| 2013-04-11 | 286 | 294 | 286 | 294 | 236,000 | 367.50 |
| 2013-04-10 | 284 | 284 | 281 | 284 | 60,000 | 355 |
| 2013-04-09 | 282 | 284 | 279 | 280 | 78,000 | 350 |
| 2013-04-08 | 284 | 284 | 278 | 279 | 102,000 | 348.75 |
| 2013-04-05 | 275 | 280 | 275 | 276 | 170,000 | 345 |
| 2013-04-04 | 269 | 272 | 266 | 269 | 81,000 | 336.25 |
| 2013-04-03 | 271 | 276 | 269 | 275 | 79,000 | 343.75 |
| 2013-04-02 | 260 | 270 | 255 | 268 | 164,000 | 335 |
| 2013-04-01 | 280 | 284 | 266 | 270 | 131,000 | 337.50 |
| 2013-03-29 | 286 | 286 | 283 | 283 | 82,000 | 353.75 |
| 2013-03-28 | 287 | 288 | 282 | 283 | 94,000 | 353.75 |
| 2013-03-27 | 288 | 289 | 275 | 284 | 132,000 | 355 |
| 2013-03-26 | 289 | 290 | 286 | 286 | 70,000 | 357.50 |
| 2013-03-25 | 290 | 290 | 287 | 289 | 110,000 | 361.25 |
| 2013-03-22 | 287 | 288 | 283 | 285 | 145,000 | 356.25 |
| 2013-03-21 | 287 | 289 | 287 | 287 | 112,000 | 358.75 |
| 2013-03-19 | 291 | 291 | 286 | 287 | 111,000 | 358.75 |
| 2013-03-18 | 291 | 292 | 288 | 289 | 93,000 | 361.25 |
| 2013-03-15 | 294 | 296 | 290 | 294 | 144,000 | 367.50 |
| 2013-03-14 | 293 | 294 | 290 | 293 | 89,000 | 366.25 |
| 2013-03-13 | 290 | 293 | 290 | 292 | 47,000 | 365 |
| 2013-03-12 | 293 | 295 | 289 | 289 | 145,000 | 361.25 |
| 2013-03-11 | 290 | 295 | 290 | 294 | 148,000 | 367.50 |
| 2013-03-08 | 290 | 292 | 286 | 287 | 111,000 | 358.75 |
| 2013-03-07 | 293 | 295 | 288 | 288 | 121,000 | 360 |
| 2013-03-06 | 294 | 297 | 292 | 292 | 116,000 | 365 |
| 2013-03-05 | 290 | 292 | 288 | 292 | 130,000 | 365 |
| 2013-03-04 | 290 | 291 | 287 | 291 | 117,000 | 363.75 |
| 2013-03-01 | 283 | 290 | 282 | 286 | 134,000 | 357.50 |
| 2013-02-28 | 284 | 289 | 284 | 284 | 121,000 | 355 |
| 2013-02-27 | 286 | 288 | 281 | 284 | 124,000 | 355 |
| 2013-02-26 | 285 | 294 | 285 | 286 | 188,000 | 357.50 |
| 2013-02-25 | 296 | 300 | 293 | 296 | 177,000 | 370 |
| 2013-02-22 | 297 | 297 | 291 | 294 | 117,000 | 367.50 |
| 2013-02-21 | 297 | 301 | 292 | 299 | 209,000 | 373.75 |
| 2013-02-20 | 308 | 311 | 301 | 301 | 394,000 | 376.25 |
| 2013-02-19 | 292 | 306 | 289 | 299 | 445,000 | 373.75 |
| 2013-02-18 | 280 | 291 | 280 | 291 | 460,000 | 363.75 |
| 2013-02-15 | 279 | 293 | 268 | 275 | 928,000 | 343.75 |
| 2013-02-14 | 270 | 273 | 266 | 270 | 293,000 | 337.50 |
| 2013-02-13 | 270 | 270 | 267 | 267 | 152,000 | 333.75 |
| 2013-02-12 | 271 | 274 | 269 | 273 | 101,000 | 341.25 |
| 2013-02-08 | 278 | 278 | 269 | 273 | 138,000 | 341.25 |
| 2013-02-07 | 271 | 278 | 270 | 277 | 160,000 | 346.25 |
| 2013-02-06 | 271 | 274 | 270 | 271 | 249,000 | 338.75 |
| 2013-02-05 | 268 | 269 | 266 | 267 | 92,000 | 333.75 |
| 2013-02-04 | 265 | 270 | 263 | 270 | 176,000 | 337.50 |
| 2013-02-01 | 262 | 264 | 261 | 262 | 109,000 | 327.50 |
| 2013-01-31 | 261 | 263 | 258 | 263 | 117,000 | 328.75 |
| 2013-01-30 | 256 | 264 | 254 | 264 | 173,000 | 330 |
| 2013-01-29 | 261 | 261 | 250 | 257 | 242,000 | 321.25 |
| 2013-01-28 | 265 | 267 | 261 | 263 | 224,000 | 328.75 |
| 2013-01-25 | 277 | 278 | 265 | 266 | 203,000 | 332.50 |
| 2013-01-24 | 269 | 273 | 267 | 273 | 63,000 | 341.25 |
| 2013-01-23 | 275 | 275 | 270 | 270 | 156,000 | 337.50 |
| 2013-01-22 | 273 | 277 | 272 | 275 | 107,000 | 343.75 |
| 2013-01-21 | 281 | 282 | 272 | 272 | 132,000 | 340 |
| 2013-01-18 | 280 | 280 | 272 | 279 | 120,000 | 348.75 |
| 2013-01-17 | 274 | 279 | 266 | 270 | 110,000 | 337.50 |
| 2013-01-16 | 282 | 282 | 273 | 274 | 143,000 | 342.50 |
| 2013-01-15 | 283 | 284 | 279 | 282 | 151,000 | 352.50 |
| 2013-01-11 | 281 | 285 | 280 | 283 | 140,000 | 353.75 |
| 2013-01-10 | 292 | 292 | 275 | 279 | 353,000 | 348.75 |
| 2013-01-09 | 290 | 290 | 285 | 290 | 183,000 | 362.50 |
| 2013-01-08 | 298 | 298 | 293 | 295 | 192,000 | 368.75 |
| 2013-01-07 | 303 | 303 | 294 | 296 | 170,000 | 370 |
| 2013-01-04 | 296 | 303 | 290 | 301 | 272,000 | 376.25 |
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
