6962 (株)大真空 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 227 | 232 | 227 | 229 | 77,000 | 286.25 |
| 2015-12-29 | 220 | 226 | 219 | 225 | 54,000 | 281.25 |
| 2015-12-28 | 214 | 221 | 213 | 221 | 126,000 | 276.25 |
| 2015-12-25 | 211 | 213 | 206 | 209 | 535,000 | 261.25 |
| 2015-12-24 | 229 | 230 | 219 | 219 | 493,000 | 273.75 |
| 2015-12-22 | 234 | 234 | 229 | 230 | 215,000 | 287.50 |
| 2015-12-21 | 231 | 232 | 228 | 230 | 167,000 | 287.50 |
| 2015-12-18 | 234 | 237 | 232 | 234 | 197,000 | 292.50 |
| 2015-12-17 | 236 | 236 | 234 | 235 | 190,000 | 293.75 |
| 2015-12-16 | 238 | 239 | 233 | 235 | 223,000 | 293.75 |
| 2015-12-15 | 239 | 241 | 237 | 238 | 77,000 | 297.50 |
| 2015-12-14 | 231 | 240 | 231 | 239 | 355,000 | 298.75 |
| 2015-12-11 | 240 | 242 | 238 | 240 | 202,000 | 300 |
| 2015-12-10 | 245 | 245 | 241 | 243 | 87,000 | 303.75 |
| 2015-12-09 | 248 | 249 | 242 | 245 | 159,000 | 306.25 |
| 2015-12-08 | 253 | 257 | 250 | 250 | 177,000 | 312.50 |
| 2015-12-07 | 256 | 258 | 253 | 254 | 276,000 | 317.50 |
| 2015-12-04 | 254 | 256 | 251 | 255 | 106,000 | 318.75 |
| 2015-12-03 | 251 | 254 | 251 | 254 | 79,000 | 317.50 |
| 2015-12-02 | 254 | 255 | 253 | 253 | 89,000 | 316.25 |
| 2015-12-01 | 256 | 256 | 252 | 254 | 77,000 | 317.50 |
| 2015-11-30 | 254 | 256 | 252 | 252 | 66,000 | 315 |
| 2015-11-27 | 256 | 256 | 252 | 253 | 35,000 | 316.25 |
| 2015-11-26 | 255 | 255 | 253 | 253 | 37,000 | 316.25 |
| 2015-11-25 | 259 | 259 | 255 | 255 | 46,000 | 318.75 |
| 2015-11-24 | 259 | 259 | 255 | 259 | 60,000 | 323.75 |
| 2015-11-20 | 254 | 261 | 251 | 260 | 87,000 | 325 |
| 2015-11-19 | 250 | 254 | 250 | 254 | 70,000 | 317.50 |
| 2015-11-18 | 247 | 249 | 245 | 248 | 46,000 | 310 |
| 2015-11-17 | 248 | 250 | 245 | 247 | 84,000 | 308.75 |
| 2015-11-16 | 246 | 248 | 241 | 245 | 69,000 | 306.25 |
| 2015-11-13 | 255 | 259 | 248 | 250 | 262,000 | 312.50 |
| 2015-11-12 | 257 | 269 | 257 | 267 | 336,000 | 333.75 |
| 2015-11-11 | 254 | 256 | 250 | 255 | 143,000 | 318.75 |
| 2015-11-10 | 251 | 252 | 249 | 252 | 53,000 | 315 |
| 2015-11-09 | 246 | 252 | 246 | 252 | 95,000 | 315 |
| 2015-11-06 | 249 | 250 | 245 | 246 | 75,000 | 307.50 |
| 2015-11-05 | 247 | 252 | 247 | 249 | 136,000 | 311.25 |
| 2015-11-04 | 243 | 247 | 243 | 244 | 98,000 | 305 |
| 2015-11-02 | 246 | 248 | 243 | 243 | 81,000 | 303.75 |
| 2015-10-30 | 245 | 249 | 244 | 246 | 114,000 | 307.50 |
| 2015-10-29 | 250 | 250 | 245 | 245 | 37,000 | 306.25 |
| 2015-10-28 | 249 | 249 | 245 | 247 | 83,000 | 308.75 |
| 2015-10-27 | 254 | 254 | 248 | 249 | 72,000 | 311.25 |
| 2015-10-26 | 254 | 254 | 248 | 252 | 120,000 | 315 |
| 2015-10-23 | 254 | 254 | 250 | 252 | 79,000 | 315 |
| 2015-10-22 | 251 | 251 | 249 | 250 | 27,000 | 312.50 |
| 2015-10-21 | 249 | 252 | 246 | 252 | 53,000 | 315 |
| 2015-10-20 | 245 | 248 | 244 | 247 | 36,000 | 308.75 |
| 2015-10-19 | 247 | 248 | 245 | 245 | 24,000 | 306.25 |
| 2015-10-16 | 244 | 252 | 244 | 247 | 73,000 | 308.75 |
| 2015-10-15 | 242 | 246 | 242 | 245 | 40,000 | 306.25 |
| 2015-10-14 | 243 | 250 | 241 | 241 | 60,000 | 301.25 |
| 2015-10-13 | 249 | 252 | 245 | 247 | 66,000 | 308.75 |
| 2015-10-09 | 247 | 253 | 245 | 252 | 52,000 | 315 |
| 2015-10-08 | 241 | 247 | 238 | 247 | 50,000 | 308.75 |
| 2015-10-07 | 243 | 243 | 237 | 240 | 43,000 | 300 |
| 2015-10-06 | 237 | 243 | 237 | 239 | 102,000 | 298.75 |
| 2015-10-05 | 235 | 236 | 233 | 234 | 52,000 | 292.50 |
| 2015-10-02 | 234 | 238 | 232 | 235 | 39,000 | 293.75 |
| 2015-10-01 | 234 | 236 | 232 | 235 | 64,000 | 293.75 |
| 2015-09-30 | 230 | 234 | 230 | 231 | 50,000 | 288.75 |
| 2015-09-29 | 233 | 233 | 230 | 231 | 57,000 | 288.75 |
| 2015-09-28 | 245 | 245 | 231 | 236 | 79,000 | 295 |
| 2015-09-25 | 240 | 244 | 235 | 241 | 71,000 | 301.25 |
| 2015-09-24 | 236 | 240 | 233 | 237 | 94,000 | 296.25 |
| 2015-09-18 | 241 | 241 | 236 | 238 | 58,000 | 297.50 |
| 2015-09-17 | 240 | 243 | 230 | 242 | 113,000 | 302.50 |
| 2015-09-16 | 230 | 243 | 230 | 238 | 129,000 | 297.50 |
| 2015-09-15 | 227 | 231 | 227 | 228 | 30,000 | 285 |
| 2015-09-14 | 231 | 231 | 228 | 228 | 17,000 | 285 |
| 2015-09-11 | 227 | 233 | 227 | 231 | 84,000 | 288.75 |
| 2015-09-10 | 230 | 230 | 227 | 228 | 43,000 | 285 |
| 2015-09-09 | 230 | 232 | 230 | 232 | 58,000 | 290 |
| 2015-09-08 | 229 | 234 | 225 | 225 | 52,000 | 281.25 |
| 2015-09-07 | 222 | 233 | 222 | 227 | 91,000 | 283.75 |
| 2015-09-04 | 239 | 239 | 230 | 231 | 112,000 | 288.75 |
| 2015-09-03 | 242 | 244 | 239 | 239 | 66,000 | 298.75 |
| 2015-09-02 | 237 | 242 | 235 | 237 | 56,000 | 296.25 |
| 2015-09-01 | 251 | 253 | 241 | 241 | 82,000 | 301.25 |
| 2015-08-31 | 255 | 257 | 249 | 256 | 78,000 | 320 |
| 2015-08-28 | 245 | 262 | 245 | 255 | 112,000 | 318.75 |
| 2015-08-27 | 236 | 243 | 235 | 238 | 158,000 | 297.50 |
| 2015-08-26 | 227 | 238 | 227 | 235 | 137,000 | 293.75 |
| 2015-08-25 | 223 | 253 | 220 | 226 | 233,000 | 282.50 |
| 2015-08-24 | 272 | 272 | 241 | 245 | 322,000 | 306.25 |
| 2015-08-21 | 263 | 265 | 261 | 261 | 92,000 | 326.25 |
| 2015-08-20 | 267 | 272 | 265 | 266 | 67,000 | 332.50 |
| 2015-08-19 | 273 | 274 | 268 | 269 | 86,000 | 336.25 |
| 2015-08-18 | 281 | 281 | 276 | 277 | 40,000 | 346.25 |
| 2015-08-17 | 279 | 288 | 274 | 281 | 41,000 | 351.25 |
| 2015-08-14 | 280 | 281 | 278 | 279 | 43,000 | 348.75 |
| 2015-08-13 | 284 | 286 | 282 | 283 | 70,000 | 353.75 |
| 2015-08-12 | 292 | 292 | 286 | 287 | 123,000 | 358.75 |
| 2015-08-11 | 275 | 290 | 273 | 288 | 408,000 | 360 |
| 2015-08-10 | 271 | 277 | 271 | 275 | 134,000 | 343.75 |
| 2015-08-07 | 265 | 270 | 265 | 270 | 104,000 | 337.50 |
| 2015-08-06 | 263 | 264 | 262 | 264 | 94,000 | 330 |
| 2015-08-05 | 266 | 267 | 263 | 264 | 61,000 | 330 |
| 2015-08-04 | 266 | 269 | 266 | 266 | 167,000 | 332.50 |
| 2015-08-03 | 270 | 275 | 269 | 272 | 80,000 | 340 |
| 2015-07-31 | 269 | 270 | 266 | 270 | 68,000 | 337.50 |
| 2015-07-30 | 268 | 269 | 267 | 267 | 32,000 | 333.75 |
| 2015-07-29 | 268 | 269 | 266 | 266 | 79,000 | 332.50 |
| 2015-07-28 | 267 | 268 | 263 | 266 | 111,000 | 332.50 |
| 2015-07-27 | 269 | 269 | 266 | 267 | 44,000 | 333.75 |
| 2015-07-24 | 269 | 271 | 269 | 269 | 32,000 | 336.25 |
| 2015-07-23 | 271 | 271 | 268 | 268 | 108,000 | 335 |
| 2015-07-22 | 272 | 272 | 268 | 269 | 84,000 | 336.25 |
| 2015-07-21 | 276 | 276 | 274 | 275 | 59,000 | 343.75 |
| 2015-07-17 | 274 | 277 | 274 | 276 | 40,000 | 345 |
| 2015-07-16 | 275 | 277 | 274 | 276 | 63,000 | 345 |
| 2015-07-15 | 277 | 278 | 274 | 275 | 76,000 | 343.75 |
| 2015-07-14 | 272 | 277 | 272 | 274 | 120,000 | 342.50 |
| 2015-07-13 | 270 | 273 | 269 | 269 | 88,000 | 336.25 |
| 2015-07-10 | 272 | 274 | 266 | 268 | 149,000 | 335 |
| 2015-07-09 | 271 | 275 | 260 | 273 | 308,000 | 341.25 |
| 2015-07-08 | 290 | 291 | 278 | 278 | 294,000 | 347.50 |
| 2015-07-07 | 291 | 292 | 288 | 289 | 199,000 | 361.25 |
| 2015-07-06 | 291 | 293 | 288 | 288 | 246,000 | 360 |
| 2015-07-03 | 300 | 300 | 293 | 294 | 243,000 | 367.50 |
| 2015-07-02 | 301 | 302 | 299 | 300 | 62,000 | 375 |
| 2015-07-01 | 300 | 303 | 296 | 301 | 99,000 | 376.25 |
| 2015-06-30 | 298 | 300 | 297 | 299 | 143,000 | 373.75 |
| 2015-06-29 | 305 | 305 | 297 | 301 | 278,000 | 376.25 |
| 2015-06-26 | 311 | 311 | 307 | 309 | 181,000 | 386.25 |
| 2015-06-25 | 317 | 318 | 311 | 311 | 130,000 | 388.75 |
| 2015-06-24 | 317 | 322 | 314 | 317 | 185,000 | 396.25 |
| 2015-06-23 | 305 | 313 | 305 | 313 | 189,000 | 391.25 |
| 2015-06-22 | 303 | 306 | 302 | 303 | 99,000 | 378.75 |
| 2015-06-19 | 305 | 305 | 302 | 303 | 190,000 | 378.75 |
| 2015-06-18 | 312 | 316 | 302 | 302 | 392,000 | 377.50 |
| 2015-06-17 | 313 | 313 | 304 | 305 | 316,000 | 381.25 |
| 2015-06-16 | 310 | 320 | 310 | 313 | 75,000 | 391.25 |
| 2015-06-15 | 314 | 314 | 312 | 313 | 55,000 | 391.25 |
| 2015-06-12 | 318 | 318 | 314 | 314 | 91,000 | 392.50 |
| 2015-06-11 | 314 | 316 | 313 | 314 | 55,000 | 392.50 |
| 2015-06-10 | 319 | 322 | 313 | 313 | 168,000 | 391.25 |
| 2015-06-09 | 322 | 326 | 318 | 321 | 146,000 | 401.25 |
| 2015-06-08 | 314 | 325 | 314 | 320 | 168,000 | 400 |
| 2015-06-05 | 312 | 314 | 311 | 312 | 53,000 | 390 |
| 2015-06-04 | 309 | 317 | 309 | 315 | 102,000 | 393.75 |
| 2015-06-03 | 311 | 311 | 308 | 309 | 100,000 | 386.25 |
| 2015-06-02 | 316 | 316 | 312 | 312 | 36,000 | 390 |
| 2015-06-01 | 311 | 315 | 310 | 314 | 96,000 | 392.50 |
| 2015-05-29 | 310 | 311 | 307 | 310 | 121,000 | 387.50 |
| 2015-05-28 | 313 | 314 | 311 | 312 | 113,000 | 390 |
| 2015-05-27 | 311 | 312 | 310 | 311 | 61,000 | 388.75 |
| 2015-05-26 | 314 | 314 | 312 | 313 | 26,000 | 391.25 |
| 2015-05-25 | 313 | 314 | 312 | 312 | 59,000 | 390 |
| 2015-05-22 | 311 | 313 | 311 | 313 | 42,000 | 391.25 |
| 2015-05-21 | 314 | 315 | 311 | 311 | 78,000 | 388.75 |
| 2015-05-20 | 315 | 315 | 313 | 315 | 50,000 | 393.75 |
| 2015-05-19 | 308 | 311 | 307 | 311 | 161,000 | 388.75 |
| 2015-05-18 | 308 | 314 | 306 | 310 | 295,000 | 387.50 |
| 2015-05-15 | 320 | 321 | 312 | 314 | 133,000 | 392.50 |
| 2015-05-14 | 318 | 324 | 318 | 320 | 95,000 | 400 |
| 2015-05-13 | 320 | 322 | 317 | 321 | 103,000 | 401.25 |
| 2015-05-12 | 320 | 322 | 317 | 322 | 91,000 | 402.50 |
| 2015-05-11 | 321 | 325 | 321 | 322 | 55,000 | 402.50 |
| 2015-05-08 | 322 | 324 | 320 | 322 | 55,000 | 402.50 |
| 2015-05-07 | 320 | 327 | 319 | 322 | 162,000 | 402.50 |
| 2015-05-01 | 322 | 324 | 318 | 320 | 147,000 | 400 |
| 2015-04-30 | 326 | 326 | 322 | 324 | 63,000 | 405 |
| 2015-04-28 | 328 | 329 | 323 | 326 | 146,000 | 407.50 |
| 2015-04-27 | 326 | 332 | 321 | 329 | 263,000 | 411.25 |
| 2015-04-24 | 338 | 338 | 336 | 338 | 58,000 | 422.50 |
| 2015-04-23 | 334 | 336 | 332 | 336 | 78,000 | 420 |
| 2015-04-22 | 338 | 339 | 333 | 334 | 114,000 | 417.50 |
| 2015-04-21 | 337 | 339 | 335 | 338 | 60,000 | 422.50 |
| 2015-04-20 | 329 | 335 | 329 | 333 | 71,000 | 416.25 |
| 2015-04-17 | 339 | 339 | 335 | 335 | 60,000 | 418.75 |
| 2015-04-16 | 335 | 340 | 335 | 340 | 96,000 | 425 |
| 2015-04-15 | 340 | 341 | 336 | 337 | 102,000 | 421.25 |
| 2015-04-14 | 334 | 342 | 332 | 340 | 156,000 | 425 |
| 2015-04-13 | 336 | 336 | 332 | 333 | 44,000 | 416.25 |
| 2015-04-10 | 337 | 337 | 331 | 331 | 76,000 | 413.75 |
| 2015-04-09 | 340 | 342 | 336 | 337 | 91,000 | 421.25 |
| 2015-04-08 | 333 | 339 | 332 | 338 | 106,000 | 422.50 |
| 2015-04-07 | 326 | 332 | 326 | 331 | 70,000 | 413.75 |
| 2015-04-06 | 321 | 327 | 321 | 326 | 53,000 | 407.50 |
| 2015-04-03 | 321 | 326 | 321 | 325 | 54,000 | 406.25 |
| 2015-04-02 | 322 | 325 | 319 | 323 | 113,000 | 403.75 |
| 2015-04-01 | 325 | 325 | 321 | 321 | 120,000 | 401.25 |
| 2015-03-31 | 329 | 330 | 325 | 325 | 108,000 | 406.25 |
| 2015-03-30 | 332 | 333 | 325 | 328 | 190,000 | 410 |
| 2015-03-27 | 337 | 338 | 330 | 331 | 116,000 | 413.75 |
| 2015-03-26 | 339 | 339 | 336 | 337 | 85,000 | 421.25 |
| 2015-03-25 | 343 | 345 | 341 | 343 | 81,000 | 428.75 |
| 2015-03-24 | 341 | 346 | 341 | 345 | 139,000 | 431.25 |
| 2015-03-23 | 335 | 346 | 335 | 343 | 150,000 | 428.75 |
| 2015-03-20 | 333 | 335 | 333 | 334 | 75,000 | 417.50 |
| 2015-03-19 | 332 | 336 | 332 | 333 | 80,000 | 416.25 |
| 2015-03-18 | 335 | 338 | 333 | 334 | 125,000 | 417.50 |
| 2015-03-17 | 335 | 337 | 333 | 336 | 150,000 | 420 |
| 2015-03-16 | 337 | 340 | 336 | 337 | 100,000 | 421.25 |
| 2015-03-13 | 340 | 341 | 337 | 339 | 174,000 | 423.75 |
| 2015-03-12 | 340 | 346 | 340 | 340 | 87,000 | 425 |
| 2015-03-11 | 342 | 344 | 334 | 340 | 178,000 | 425 |
| 2015-03-10 | 341 | 351 | 338 | 344 | 472,000 | 430 |
| 2015-03-09 | 333 | 337 | 330 | 336 | 191,000 | 420 |
| 2015-03-06 | 328 | 332 | 327 | 329 | 107,000 | 411.25 |
| 2015-03-05 | 328 | 330 | 327 | 327 | 60,000 | 408.75 |
| 2015-03-04 | 327 | 329 | 325 | 327 | 102,000 | 408.75 |
| 2015-03-03 | 330 | 332 | 326 | 329 | 163,000 | 411.25 |
| 2015-03-02 | 329 | 332 | 329 | 330 | 115,000 | 412.50 |
| 2015-02-27 | 326 | 329 | 326 | 326 | 189,000 | 407.50 |
| 2015-02-26 | 328 | 328 | 324 | 325 | 123,000 | 406.25 |
| 2015-02-25 | 332 | 333 | 322 | 328 | 363,000 | 410 |
| 2015-02-24 | 333 | 333 | 331 | 333 | 89,000 | 416.25 |
| 2015-02-23 | 332 | 334 | 331 | 333 | 165,000 | 416.25 |
| 2015-02-20 | 333 | 336 | 330 | 332 | 304,000 | 415 |
| 2015-02-19 | 335 | 337 | 334 | 337 | 145,000 | 421.25 |
| 2015-02-18 | 343 | 344 | 334 | 336 | 325,000 | 420 |
| 2015-02-17 | 341 | 343 | 339 | 341 | 115,000 | 426.25 |
| 2015-02-16 | 339 | 343 | 338 | 341 | 185,000 | 426.25 |
| 2015-02-13 | 339 | 342 | 336 | 340 | 202,000 | 425 |
| 2015-02-12 | 339 | 342 | 337 | 337 | 188,000 | 421.25 |
| 2015-02-10 | 339 | 341 | 337 | 339 | 181,000 | 423.75 |
| 2015-02-09 | 339 | 340 | 337 | 338 | 128,000 | 422.50 |
| 2015-02-06 | 338 | 340 | 337 | 339 | 111,000 | 423.75 |
| 2015-02-05 | 338 | 340 | 334 | 338 | 107,000 | 422.50 |
| 2015-02-04 | 336 | 343 | 336 | 339 | 192,000 | 423.75 |
| 2015-02-03 | 340 | 343 | 330 | 331 | 273,000 | 413.75 |
| 2015-02-02 | 341 | 342 | 335 | 340 | 324,000 | 425 |
| 2015-01-30 | 346 | 348 | 343 | 345 | 176,000 | 431.25 |
| 2015-01-29 | 357 | 357 | 344 | 345 | 437,000 | 431.25 |
| 2015-01-28 | 346 | 362 | 345 | 359 | 322,000 | 448.75 |
| 2015-01-27 | 347 | 351 | 343 | 346 | 192,000 | 432.50 |
| 2015-01-26 | 342 | 346 | 341 | 346 | 160,000 | 432.50 |
| 2015-01-23 | 349 | 349 | 345 | 348 | 172,000 | 435 |
| 2015-01-22 | 353 | 361 | 348 | 350 | 461,000 | 437.50 |
| 2015-01-21 | 347 | 350 | 338 | 346 | 345,000 | 432.50 |
| 2015-01-20 | 342 | 351 | 337 | 351 | 250,000 | 438.75 |
| 2015-01-19 | 345 | 346 | 339 | 341 | 199,000 | 426.25 |
| 2015-01-16 | 352 | 352 | 337 | 342 | 407,000 | 427.50 |
| 2015-01-15 | 355 | 365 | 353 | 356 | 590,000 | 445 |
| 2015-01-14 | 380 | 380 | 356 | 358 | 709,000 | 447.50 |
| 2015-01-13 | 386 | 392 | 376 | 381 | 693,000 | 476.25 |
| 2015-01-09 | 391 | 394 | 383 | 387 | 537,000 | 483.75 |
| 2015-01-08 | 393 | 393 | 377 | 390 | 825,000 | 487.50 |
| 2015-01-07 | 384 | 395 | 380 | 390 | 943,000 | 487.50 |
| 2015-01-06 | 375 | 383 | 344 | 380 | 1,100,000 | 475 |
| 2015-01-05 | 366 | 383 | 365 | 379 | 776,000 | 473.75 |
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
