6962 (株)大真空 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 354 | 371 | 351 | 368 | 829,000 | 460 |
| 2014-12-29 | 345 | 355 | 341 | 354 | 451,000 | 442.50 |
| 2014-12-26 | 325 | 339 | 325 | 339 | 258,000 | 423.75 |
| 2014-12-25 | 321 | 328 | 321 | 328 | 265,000 | 410 |
| 2014-12-24 | 326 | 326 | 323 | 325 | 237,000 | 406.25 |
| 2014-12-22 | 326 | 327 | 321 | 326 | 215,000 | 407.50 |
| 2014-12-19 | 317 | 328 | 317 | 327 | 403,000 | 408.75 |
| 2014-12-18 | 317 | 320 | 312 | 315 | 194,000 | 393.75 |
| 2014-12-17 | 303 | 318 | 303 | 313 | 428,000 | 391.25 |
| 2014-12-16 | 313 | 316 | 308 | 308 | 273,000 | 385 |
| 2014-12-15 | 315 | 320 | 315 | 316 | 152,000 | 395 |
| 2014-12-12 | 320 | 324 | 320 | 320 | 182,000 | 400 |
| 2014-12-11 | 323 | 326 | 319 | 323 | 166,000 | 403.75 |
| 2014-12-10 | 330 | 331 | 320 | 331 | 271,000 | 413.75 |
| 2014-12-09 | 330 | 335 | 327 | 328 | 204,000 | 410 |
| 2014-12-08 | 330 | 335 | 328 | 332 | 209,000 | 415 |
| 2014-12-05 | 328 | 328 | 323 | 328 | 141,000 | 410 |
| 2014-12-04 | 324 | 328 | 322 | 328 | 169,000 | 410 |
| 2014-12-03 | 319 | 325 | 319 | 322 | 171,000 | 402.50 |
| 2014-12-02 | 316 | 319 | 316 | 318 | 90,000 | 397.50 |
| 2014-12-01 | 319 | 319 | 313 | 319 | 138,000 | 398.75 |
| 2014-11-28 | 320 | 322 | 319 | 319 | 109,000 | 398.75 |
| 2014-11-27 | 317 | 321 | 317 | 319 | 105,000 | 398.75 |
| 2014-11-26 | 321 | 322 | 317 | 319 | 105,000 | 398.75 |
| 2014-11-25 | 320 | 323 | 317 | 321 | 192,000 | 401.25 |
| 2014-11-21 | 313 | 318 | 309 | 316 | 235,000 | 395 |
| 2014-11-20 | 309 | 312 | 307 | 309 | 158,000 | 386.25 |
| 2014-11-19 | 310 | 313 | 307 | 309 | 191,000 | 386.25 |
| 2014-11-18 | 315 | 317 | 307 | 310 | 363,000 | 387.50 |
| 2014-11-17 | 313 | 316 | 313 | 313 | 252,000 | 391.25 |
| 2014-11-14 | 308 | 314 | 304 | 312 | 962,000 | 390 |
| 2014-11-13 | 345 | 347 | 339 | 343 | 115,000 | 428.75 |
| 2014-11-12 | 349 | 352 | 344 | 346 | 123,000 | 432.50 |
| 2014-11-11 | 345 | 350 | 342 | 350 | 127,000 | 437.50 |
| 2014-11-10 | 340 | 344 | 339 | 343 | 93,000 | 428.75 |
| 2014-11-07 | 341 | 344 | 339 | 340 | 150,000 | 425 |
| 2014-11-06 | 346 | 347 | 338 | 338 | 197,000 | 422.50 |
| 2014-11-05 | 342 | 346 | 337 | 345 | 235,000 | 431.25 |
| 2014-11-04 | 348 | 349 | 344 | 345 | 369,000 | 431.25 |
| 2014-10-31 | 333 | 338 | 331 | 338 | 221,000 | 422.50 |
| 2014-10-30 | 324 | 331 | 324 | 331 | 139,000 | 413.75 |
| 2014-10-29 | 326 | 327 | 321 | 327 | 84,000 | 408.75 |
| 2014-10-28 | 327 | 327 | 320 | 321 | 122,000 | 401.25 |
| 2014-10-27 | 331 | 331 | 325 | 327 | 126,000 | 408.75 |
| 2014-10-24 | 316 | 332 | 316 | 323 | 343,000 | 403.75 |
| 2014-10-23 | 315 | 319 | 313 | 314 | 121,000 | 392.50 |
| 2014-10-22 | 311 | 317 | 311 | 317 | 118,000 | 396.25 |
| 2014-10-21 | 317 | 317 | 309 | 309 | 147,000 | 386.25 |
| 2014-10-20 | 314 | 316 | 310 | 316 | 140,000 | 395 |
| 2014-10-17 | 304 | 307 | 300 | 301 | 258,000 | 376.25 |
| 2014-10-16 | 310 | 311 | 303 | 304 | 257,000 | 380 |
| 2014-10-15 | 317 | 319 | 313 | 317 | 159,000 | 396.25 |
| 2014-10-14 | 311 | 317 | 306 | 313 | 396,000 | 391.25 |
| 2014-10-10 | 331 | 331 | 322 | 325 | 389,000 | 406.25 |
| 2014-10-09 | 353 | 353 | 337 | 339 | 419,000 | 423.75 |
| 2014-10-08 | 357 | 357 | 350 | 352 | 555,000 | 440 |
| 2014-10-07 | 372 | 374 | 360 | 360 | 868,000 | 450 |
| 2014-10-06 | 380 | 381 | 377 | 380 | 119,000 | 475 |
| 2014-10-03 | 371 | 377 | 371 | 376 | 147,000 | 470 |
| 2014-10-02 | 380 | 382 | 376 | 377 | 291,000 | 471.25 |
| 2014-10-01 | 394 | 402 | 384 | 390 | 285,000 | 487.50 |
| 2014-09-30 | 400 | 402 | 386 | 394 | 390,000 | 492.50 |
| 2014-09-29 | 392 | 397 | 389 | 397 | 183,000 | 496.25 |
| 2014-09-26 | 390 | 391 | 387 | 389 | 79,000 | 486.25 |
| 2014-09-25 | 389 | 392 | 388 | 392 | 98,000 | 490 |
| 2014-09-24 | 389 | 390 | 386 | 389 | 66,000 | 486.25 |
| 2014-09-22 | 392 | 394 | 388 | 391 | 99,000 | 488.75 |
| 2014-09-19 | 385 | 390 | 385 | 387 | 114,000 | 483.75 |
| 2014-09-18 | 386 | 387 | 380 | 384 | 141,000 | 480 |
| 2014-09-17 | 387 | 390 | 384 | 387 | 93,000 | 483.75 |
| 2014-09-16 | 393 | 397 | 388 | 389 | 140,000 | 486.25 |
| 2014-09-12 | 384 | 392 | 383 | 390 | 172,000 | 487.50 |
| 2014-09-11 | 383 | 387 | 383 | 386 | 82,000 | 482.50 |
| 2014-09-10 | 385 | 385 | 380 | 383 | 118,000 | 478.75 |
| 2014-09-09 | 384 | 389 | 379 | 389 | 180,000 | 486.25 |
| 2014-09-08 | 382 | 383 | 379 | 383 | 80,000 | 478.75 |
| 2014-09-05 | 383 | 383 | 378 | 379 | 130,000 | 473.75 |
| 2014-09-04 | 387 | 387 | 381 | 382 | 85,000 | 477.50 |
| 2014-09-03 | 390 | 390 | 383 | 385 | 181,000 | 481.25 |
| 2014-09-02 | 391 | 392 | 384 | 386 | 576,000 | 482.50 |
| 2014-09-01 | 387 | 392 | 386 | 389 | 483,000 | 486.25 |
| 2014-08-29 | 390 | 390 | 383 | 384 | 187,000 | 480 |
| 2014-08-28 | 391 | 392 | 390 | 392 | 136,000 | 490 |
| 2014-08-27 | 396 | 396 | 391 | 393 | 161,000 | 491.25 |
| 2014-08-26 | 396 | 400 | 395 | 396 | 235,000 | 495 |
| 2014-08-25 | 397 | 397 | 389 | 395 | 297,000 | 493.75 |
| 2014-08-22 | 381 | 402 | 380 | 393 | 970,000 | 491.25 |
| 2014-08-21 | 376 | 376 | 372 | 374 | 82,000 | 467.50 |
| 2014-08-20 | 376 | 376 | 372 | 375 | 122,000 | 468.75 |
| 2014-08-19 | 371 | 372 | 369 | 371 | 99,000 | 463.75 |
| 2014-08-18 | 363 | 374 | 363 | 372 | 189,000 | 465 |
| 2014-08-15 | 360 | 363 | 359 | 363 | 87,000 | 453.75 |
| 2014-08-14 | 359 | 362 | 359 | 360 | 85,000 | 450 |
| 2014-08-13 | 359 | 360 | 357 | 359 | 90,000 | 448.75 |
| 2014-08-12 | 360 | 361 | 356 | 359 | 152,000 | 448.75 |
| 2014-08-11 | 367 | 367 | 356 | 358 | 310,000 | 447.50 |
| 2014-08-08 | 373 | 375 | 364 | 367 | 216,000 | 458.75 |
| 2014-08-07 | 374 | 376 | 372 | 375 | 89,000 | 468.75 |
| 2014-08-06 | 372 | 374 | 372 | 372 | 161,000 | 465 |
| 2014-08-05 | 375 | 376 | 372 | 372 | 157,000 | 465 |
| 2014-08-04 | 379 | 380 | 376 | 378 | 95,000 | 472.50 |
| 2014-08-01 | 379 | 381 | 378 | 381 | 119,000 | 476.25 |
| 2014-07-31 | 384 | 385 | 382 | 382 | 64,000 | 477.50 |
| 2014-07-30 | 385 | 386 | 381 | 383 | 152,000 | 478.75 |
| 2014-07-29 | 388 | 389 | 386 | 388 | 129,000 | 485 |
| 2014-07-28 | 387 | 388 | 383 | 385 | 104,000 | 481.25 |
| 2014-07-25 | 386 | 386 | 378 | 384 | 124,000 | 480 |
| 2014-07-24 | 384 | 384 | 379 | 381 | 104,000 | 476.25 |
| 2014-07-23 | 381 | 385 | 380 | 382 | 115,000 | 477.50 |
| 2014-07-22 | 379 | 382 | 377 | 378 | 179,000 | 472.50 |
| 2014-07-18 | 381 | 381 | 376 | 379 | 145,000 | 473.75 |
| 2014-07-17 | 384 | 388 | 381 | 383 | 170,000 | 478.75 |
| 2014-07-16 | 389 | 389 | 382 | 383 | 146,000 | 478.75 |
| 2014-07-15 | 385 | 395 | 385 | 387 | 132,000 | 483.75 |
| 2014-07-14 | 384 | 388 | 383 | 386 | 90,000 | 482.50 |
| 2014-07-11 | 384 | 384 | 381 | 383 | 81,000 | 478.75 |
| 2014-07-10 | 394 | 394 | 382 | 383 | 159,000 | 478.75 |
| 2014-07-09 | 399 | 399 | 391 | 394 | 175,000 | 492.50 |
| 2014-07-08 | 398 | 403 | 397 | 401 | 174,000 | 501.25 |
| 2014-07-07 | 404 | 404 | 397 | 398 | 137,000 | 497.50 |
| 2014-07-04 | 401 | 406 | 399 | 404 | 317,000 | 505 |
| 2014-07-03 | 399 | 400 | 397 | 400 | 60,000 | 500 |
| 2014-07-02 | 400 | 402 | 397 | 400 | 135,000 | 500 |
| 2014-07-01 | 399 | 406 | 396 | 397 | 182,000 | 496.25 |
| 2014-06-30 | 395 | 402 | 393 | 400 | 144,000 | 500 |
| 2014-06-27 | 402 | 408 | 392 | 394 | 271,000 | 492.50 |
| 2014-06-26 | 393 | 398 | 393 | 396 | 65,000 | 495 |
| 2014-06-25 | 398 | 398 | 392 | 392 | 101,000 | 490 |
| 2014-06-24 | 392 | 399 | 390 | 398 | 104,000 | 497.50 |
| 2014-06-23 | 396 | 397 | 390 | 391 | 47,000 | 488.75 |
| 2014-06-20 | 399 | 399 | 395 | 396 | 57,000 | 495 |
| 2014-06-19 | 387 | 399 | 387 | 398 | 161,000 | 497.50 |
| 2014-06-18 | 390 | 390 | 386 | 386 | 84,000 | 482.50 |
| 2014-06-17 | 387 | 392 | 387 | 388 | 164,000 | 485 |
| 2014-06-16 | 384 | 387 | 383 | 386 | 90,000 | 482.50 |
| 2014-06-13 | 386 | 388 | 381 | 384 | 151,000 | 480 |
| 2014-06-12 | 382 | 388 | 382 | 386 | 75,000 | 482.50 |
| 2014-06-11 | 386 | 390 | 386 | 388 | 71,000 | 485 |
| 2014-06-10 | 392 | 395 | 388 | 389 | 101,000 | 486.25 |
| 2014-06-09 | 390 | 399 | 390 | 395 | 153,000 | 493.75 |
| 2014-06-06 | 388 | 390 | 387 | 390 | 66,000 | 487.50 |
| 2014-06-05 | 389 | 391 | 381 | 384 | 179,000 | 480 |
| 2014-06-04 | 391 | 394 | 388 | 390 | 111,000 | 487.50 |
| 2014-06-03 | 397 | 397 | 391 | 393 | 73,000 | 491.25 |
| 2014-06-02 | 392 | 397 | 389 | 393 | 130,000 | 491.25 |
| 2014-05-30 | 391 | 395 | 385 | 385 | 139,000 | 481.25 |
| 2014-05-29 | 391 | 396 | 391 | 394 | 111,000 | 492.50 |
| 2014-05-28 | 388 | 395 | 387 | 392 | 197,000 | 490 |
| 2014-05-27 | 384 | 388 | 383 | 385 | 95,000 | 481.25 |
| 2014-05-26 | 380 | 385 | 377 | 384 | 113,000 | 480 |
| 2014-05-23 | 377 | 380 | 374 | 377 | 131,000 | 471.25 |
| 2014-05-22 | 369 | 375 | 363 | 372 | 119,000 | 465 |
| 2014-05-21 | 363 | 364 | 358 | 361 | 90,000 | 451.25 |
| 2014-05-20 | 364 | 367 | 361 | 361 | 144,000 | 451.25 |
| 2014-05-19 | 380 | 380 | 360 | 361 | 234,000 | 451.25 |
| 2014-05-16 | 383 | 383 | 376 | 376 | 109,000 | 470 |
| 2014-05-15 | 373 | 387 | 372 | 382 | 607,000 | 477.50 |
| 2014-05-14 | 408 | 424 | 408 | 421 | 384,000 | 526.25 |
| 2014-05-13 | 403 | 414 | 403 | 408 | 172,000 | 510 |
| 2014-05-12 | 403 | 407 | 396 | 397 | 88,000 | 496.25 |
| 2014-05-09 | 400 | 407 | 400 | 404 | 119,000 | 505 |
| 2014-05-08 | 400 | 406 | 398 | 403 | 119,000 | 503.75 |
| 2014-05-07 | 406 | 406 | 393 | 393 | 100,000 | 491.25 |
| 2014-05-02 | 403 | 407 | 402 | 406 | 115,000 | 507.50 |
| 2014-05-01 | 399 | 409 | 391 | 408 | 196,000 | 510 |
| 2014-04-30 | 396 | 400 | 393 | 396 | 177,000 | 495 |
| 2014-04-28 | 397 | 397 | 387 | 393 | 471,000 | 491.25 |
| 2014-04-25 | 402 | 402 | 397 | 400 | 198,000 | 500 |
| 2014-04-24 | 400 | 405 | 400 | 401 | 209,000 | 501.25 |
| 2014-04-23 | 397 | 399 | 393 | 396 | 102,000 | 495 |
| 2014-04-22 | 400 | 401 | 393 | 394 | 68,000 | 492.50 |
| 2014-04-21 | 402 | 404 | 396 | 397 | 152,000 | 496.25 |
| 2014-04-18 | 404 | 404 | 396 | 399 | 102,000 | 498.75 |
| 2014-04-17 | 406 | 408 | 398 | 399 | 173,000 | 498.75 |
| 2014-04-16 | 400 | 407 | 400 | 407 | 133,000 | 508.75 |
| 2014-04-15 | 396 | 405 | 396 | 401 | 116,000 | 501.25 |
| 2014-04-14 | 382 | 393 | 382 | 389 | 138,000 | 486.25 |
| 2014-04-11 | 391 | 392 | 385 | 390 | 201,000 | 487.50 |
| 2014-04-10 | 402 | 405 | 393 | 396 | 173,000 | 495 |
| 2014-04-09 | 396 | 406 | 396 | 402 | 284,000 | 502.50 |
| 2014-04-08 | 405 | 406 | 401 | 401 | 172,000 | 501.25 |
| 2014-04-07 | 403 | 410 | 400 | 408 | 168,000 | 510 |
| 2014-04-04 | 405 | 410 | 401 | 403 | 117,000 | 503.75 |
| 2014-04-03 | 411 | 412 | 406 | 406 | 155,000 | 507.50 |
| 2014-04-02 | 414 | 414 | 410 | 410 | 133,000 | 512.50 |
| 2014-04-01 | 414 | 415 | 411 | 414 | 143,000 | 517.50 |
| 2014-03-31 | 408 | 414 | 407 | 414 | 112,000 | 517.50 |
| 2014-03-28 | 412 | 412 | 407 | 411 | 140,000 | 513.75 |
| 2014-03-27 | 398 | 408 | 395 | 408 | 196,000 | 510 |
| 2014-03-26 | 406 | 409 | 402 | 404 | 158,000 | 505 |
| 2014-03-25 | 412 | 418 | 404 | 406 | 255,000 | 507.50 |
| 2014-03-24 | 380 | 419 | 379 | 413 | 551,000 | 516.25 |
| 2014-03-20 | 392 | 393 | 380 | 380 | 196,000 | 475 |
| 2014-03-19 | 393 | 400 | 393 | 393 | 220,000 | 491.25 |
| 2014-03-18 | 387 | 393 | 382 | 392 | 190,000 | 490 |
| 2014-03-17 | 382 | 385 | 377 | 380 | 323,000 | 475 |
| 2014-03-14 | 396 | 398 | 388 | 389 | 277,000 | 486.25 |
| 2014-03-13 | 403 | 408 | 401 | 403 | 71,000 | 503.75 |
| 2014-03-12 | 406 | 409 | 404 | 404 | 184,000 | 505 |
| 2014-03-11 | 411 | 413 | 403 | 410 | 262,000 | 512.50 |
| 2014-03-10 | 413 | 417 | 409 | 413 | 229,000 | 516.25 |
| 2014-03-07 | 419 | 421 | 414 | 417 | 125,000 | 521.25 |
| 2014-03-06 | 415 | 419 | 415 | 417 | 206,000 | 521.25 |
| 2014-03-05 | 417 | 422 | 415 | 415 | 182,000 | 518.75 |
| 2014-03-04 | 403 | 411 | 403 | 411 | 263,000 | 513.75 |
| 2014-03-03 | 413 | 413 | 399 | 407 | 246,000 | 508.75 |
| 2014-02-28 | 421 | 427 | 418 | 420 | 441,000 | 525 |
| 2014-02-27 | 414 | 424 | 412 | 418 | 479,000 | 522.50 |
| 2014-02-26 | 410 | 416 | 407 | 415 | 358,000 | 518.75 |
| 2014-02-25 | 403 | 416 | 401 | 413 | 687,000 | 516.25 |
| 2014-02-24 | 398 | 405 | 394 | 399 | 371,000 | 498.75 |
| 2014-02-21 | 400 | 406 | 396 | 402 | 368,000 | 502.50 |
| 2014-02-20 | 409 | 409 | 394 | 398 | 468,000 | 497.50 |
| 2014-02-19 | 397 | 407 | 395 | 407 | 454,000 | 508.75 |
| 2014-02-18 | 394 | 408 | 394 | 402 | 972,000 | 502.50 |
| 2014-02-17 | 395 | 400 | 381 | 394 | 2,183,000 | 492.50 |
| 2014-02-14 | 460 | 469 | 446 | 452 | 741,000 | 565 |
| 2014-02-13 | 469 | 474 | 450 | 461 | 1,001,000 | 576.25 |
| 2014-02-12 | 447 | 470 | 444 | 467 | 1,232,000 | 583.75 |
| 2014-02-10 | 441 | 442 | 435 | 440 | 559,000 | 550 |
| 2014-02-07 | 433 | 436 | 425 | 427 | 401,000 | 533.75 |
| 2014-02-06 | 407 | 422 | 405 | 417 | 395,000 | 521.25 |
| 2014-02-05 | 405 | 408 | 389 | 402 | 512,000 | 502.50 |
| 2014-02-04 | 398 | 405 | 374 | 390 | 1,106,000 | 487.50 |
| 2014-02-03 | 433 | 439 | 419 | 420 | 636,000 | 525 |
| 2014-01-31 | 446 | 456 | 429 | 440 | 984,000 | 550 |
| 2014-01-30 | 441 | 443 | 427 | 440 | 782,000 | 550 |
| 2014-01-29 | 431 | 454 | 431 | 449 | 590,000 | 561.25 |
| 2014-01-28 | 436 | 443 | 420 | 422 | 668,000 | 527.50 |
| 2014-01-27 | 436 | 443 | 433 | 433 | 644,000 | 541.25 |
| 2014-01-24 | 450 | 459 | 450 | 452 | 603,000 | 565 |
| 2014-01-23 | 467 | 471 | 459 | 459 | 856,000 | 573.75 |
| 2014-01-22 | 469 | 471 | 461 | 465 | 879,000 | 581.25 |
| 2014-01-21 | 460 | 487 | 457 | 463 | 2,159,000 | 578.75 |
| 2014-01-20 | 450 | 457 | 446 | 454 | 609,000 | 567.50 |
| 2014-01-17 | 440 | 450 | 440 | 445 | 441,000 | 556.25 |
| 2014-01-16 | 453 | 460 | 441 | 442 | 1,024,000 | 552.50 |
| 2014-01-15 | 444 | 455 | 441 | 447 | 944,000 | 558.75 |
| 2014-01-14 | 437 | 443 | 432 | 434 | 603,000 | 542.50 |
| 2014-01-10 | 448 | 449 | 438 | 445 | 940,000 | 556.25 |
| 2014-01-09 | 461 | 466 | 446 | 450 | 2,806,000 | 562.50 |
| 2014-01-08 | 412 | 476 | 412 | 467 | 5,944,000 | 583.75 |
| 2014-01-07 | 393 | 410 | 391 | 407 | 776,000 | 508.75 |
| 2014-01-06 | 391 | 394 | 387 | 391 | 418,000 | 488.75 |
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
