6962 (株)大真空の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,730	1,767	1,708	1,761	110,100	440.25
2019-12-27	1,756	1,808	1,732	1,753	214,700	438.25
2019-12-26	1,689	1,765	1,689	1,756	252,200	439
2019-12-25	1,690	1,690	1,659	1,687	74,800	421.75
2019-12-24	1,650	1,690	1,645	1,676	182,000	419
2019-12-23	1,700	1,700	1,650	1,652	205,900	413
2019-12-20	1,708	1,727	1,687	1,715	170,800	428.75
2019-12-19	1,766	1,787	1,705	1,719	171,300	429.75
2019-12-18	1,782	1,790	1,752	1,770	153,500	442.50
2019-12-17	1,794	1,816	1,738	1,759	234,300	439.75
2019-12-16	1,786	1,805	1,721	1,788	355,400	447
2019-12-13	1,831	1,850	1,728	1,798	878,200	449.50
2019-12-12	1,650	1,825	1,632	1,809	1,704,700	452.25
2019-12-11	1,633	1,633	1,604	1,628	159,300	407
2019-12-10	1,624	1,662	1,608	1,608	313,400	402
2019-12-09	1,670	1,673	1,582	1,603	354,200	400.75
2019-12-06	1,640	1,676	1,635	1,656	322,200	414
2019-12-05	1,651	1,674	1,610	1,642	372,800	410.50
2019-12-04	1,680	1,710	1,611	1,651	682,600	412.75
2019-12-03	1,603	1,720	1,582	1,680	1,272,500	420
2019-12-02	1,676	1,690	1,588	1,649	1,989,800	412.25
2019-11-29	1,388	1,529	1,357	1,516	1,575,600	379
2019-11-28	1,255	1,441	1,251	1,387	1,344,600	346.75
2019-11-27	1,036	1,143	1,025	1,141	93,100	285.25
2019-11-26	1,065	1,068	1,021	1,021	31,700	255.25
2019-11-25	1,057	1,060	1,052	1,059	10,800	264.75
2019-11-22	1,043	1,056	1,043	1,046	12,300	261.50
2019-11-21	1,050	1,050	1,015	1,044	15,100	261
2019-11-20	1,080	1,088	1,058	1,058	16,100	264.50
2019-11-19	1,077	1,087	1,074	1,077	11,400	269.25
2019-11-18	1,095	1,096	1,078	1,083	15,500	270.75
2019-11-15	1,059	1,098	1,059	1,090	20,700	272.50
2019-11-14	1,110	1,110	1,061	1,071	29,200	267.75
2019-11-13	1,132	1,142	1,115	1,134	14,600	283.50
2019-11-12	1,169	1,169	1,138	1,153	17,700	288.25
2019-11-11	1,163	1,181	1,148	1,172	31,300	293
2019-11-08	1,170	1,179	1,157	1,163	22,700	290.75
2019-11-07	1,155	1,165	1,150	1,162	16,400	290.50
2019-11-06	1,155	1,160	1,144	1,151	16,100	287.75
2019-11-05	1,134	1,157	1,124	1,152	39,400	288
2019-11-01	1,091	1,105	1,090	1,104	19,800	276
2019-10-31	1,111	1,129	1,087	1,089	32,800	272.25
2019-10-30	1,064	1,109	1,064	1,109	23,800	277.25
2019-10-29	1,093	1,111	1,081	1,081	28,400	270.25
2019-10-28	1,056	1,083	1,056	1,080	17,400	270
2019-10-25	1,039	1,046	1,032	1,046	8,400	261.50
2019-10-24	1,048	1,048	1,030	1,035	15,100	258.75
2019-10-23	1,054	1,054	1,034	1,048	22,300	262
2019-10-21	1,056	1,074	1,052	1,056	10,500	264
2019-10-18	1,051	1,068	1,050	1,063	14,700	265.75
2019-10-17	1,064	1,070	1,036	1,041	22,900	260.25
2019-10-16	1,054	1,074	1,053	1,070	28,100	267.50
2019-10-15	1,045	1,064	1,043	1,054	21,700	263.50
2019-10-11	1,033	1,037	1,021	1,037	8,400	259.25
2019-10-10	1,055	1,055	1,024	1,026	12,800	256.50
2019-10-09	1,026	1,052	1,019	1,051	15,000	262.75
2019-10-08	1,015	1,046	1,014	1,046	19,900	261.50
2019-10-07	1,016	1,016	996	1,005	18,800	251.25
2019-10-04	1,005	1,012	995	1,008	22,000	252
2019-10-03	1,023	1,035	1,002	1,011	18,500	252.75
2019-10-02	1,016	1,050	1,016	1,049	16,900	262.25
2019-10-01	1,003	1,035	1,003	1,035	15,400	258.75
2019-09-30	1,038	1,038	1,004	1,008	17,400	252
2019-09-27	1,060	1,060	1,032	1,046	17,900	261.50
2019-09-26	1,047	1,066	1,040	1,054	30,900	263.50
2019-09-25	1,044	1,046	1,031	1,040	14,100	260
2019-09-24	1,028	1,050	1,028	1,039	13,700	259.75
2019-09-20	1,024	1,044	1,024	1,042	18,600	260.50
2019-09-19	1,007	1,032	1,007	1,025	33,200	256.25
2019-09-18	1,014	1,014	983	1,006	21,500	251.50
2019-09-17	1,012	1,017	980	1,014	14,900	253.50
2019-09-13	1,018	1,018	991	1,017	41,500	254.25
2019-09-12	1,029	1,033	1,017	1,020	23,600	255
2019-09-11	1,004	1,034	1,004	1,028	23,700	257
2019-09-10	985	1,010	985	1,000	27,600	250
2019-09-09	988	992	975	991	16,500	247.75
2019-09-06	997	997	986	987	8,900	246.75
2019-09-05	938	993	938	991	40,200	247.75
2019-09-04	949	949	927	931	19,400	232.75
2019-09-03	930	951	930	951	10,600	237.75
2019-09-02	933	947	929	942	8,400	235.50
2019-08-30	917	939	913	939	18,300	234.75
2019-08-29	919	919	899	903	20,800	225.75
2019-08-28	931	931	914	919	24,300	229.75
2019-08-27	941	942	925	925	19,400	231.25
2019-08-26	949	959	926	926	55,700	231.50
2019-08-23	1,009	1,046	975	979	31,700	244.75
2019-08-22	1,006	1,016	1,000	1,002	22,400	250.50
2019-08-21	994	1,016	994	1,002	19,300	250.50
2019-08-20	994	1,007	990	1,007	22,000	251.75
2019-08-19	1,005	1,006	989	994	22,200	248.50
2019-08-16	992	997	981	985	35,200	246.25
2019-08-15	996	1,007	989	1,002	36,100	250.50
2019-08-14	1,030	1,034	1,005	1,026	30,600	256.50
2019-08-13	991	1,000	984	997	59,300	249.25
2019-08-09	1,083	1,144	1,071	1,118	31,500	279.50
2019-08-08	1,090	1,102	1,070	1,080	14,200	270
2019-08-07	1,093	1,107	1,077	1,087	27,400	271.75
2019-08-06	1,068	1,100	1,050	1,090	31,100	272.50
2019-08-05	1,151	1,152	1,081	1,103	32,600	275.75
2019-08-02	1,156	1,166	1,144	1,159	41,000	289.75
2019-08-01	1,191	1,199	1,176	1,186	22,100	296.50
2019-07-31	1,176	1,200	1,167	1,197	33,000	299.25
2019-07-30	1,152	1,188	1,150	1,180	53,100	295
2019-07-29	1,163	1,163	1,133	1,139	15,900	284.75
2019-07-26	1,182	1,182	1,155	1,165	16,000	291.25
2019-07-25	1,174	1,195	1,174	1,193	22,600	298.25
2019-07-24	1,164	1,171	1,150	1,171	18,100	292.75
2019-07-23	1,157	1,173	1,150	1,164	30,600	291
2019-07-22	1,136	1,148	1,129	1,148	13,800	287
2019-07-19	1,099	1,143	1,099	1,128	25,600	282
2019-07-18	1,123	1,123	1,091	1,095	40,500	273.75
2019-07-17	1,160	1,160	1,132	1,135	23,300	283.75
2019-07-16	1,150	1,187	1,150	1,154	39,800	288.50
2019-07-12	1,189	1,189	1,150	1,160	36,800	290
2019-07-11	1,177	1,205	1,177	1,186	46,700	296.50
2019-07-10	1,151	1,187	1,137	1,176	83,400	294
2019-07-09	1,154	1,161	1,120	1,128	17,000	282
2019-07-08	1,170	1,170	1,150	1,156	21,600	289
2019-07-05	1,175	1,181	1,151	1,165	27,000	291.25
2019-07-04	1,197	1,197	1,169	1,178	24,900	294.50
2019-07-03	1,213	1,213	1,192	1,196	48,500	299
2019-07-02	1,205	1,217	1,183	1,217	91,400	304.25
2019-07-01	1,172	1,188	1,159	1,183	52,600	295.75
2019-06-28	1,110	1,150	1,110	1,137	55,900	284.25
2019-06-27	1,072	1,111	1,068	1,109	36,000	277.25
2019-06-26	1,079	1,093	1,060	1,061	20,400	265.25
2019-06-25	1,073	1,087	1,066	1,079	18,400	269.75
2019-06-24	1,083	1,090	1,060	1,062	16,400	265.50
2019-06-21	1,092	1,097	1,077	1,082	37,000	270.50
2019-06-20	1,088	1,090	1,060	1,085	21,600	271.25
2019-06-19	1,066	1,091	1,059	1,077	40,600	269.25
2019-06-18	1,083	1,083	1,035	1,036	26,500	259
2019-06-17	1,075	1,079	1,058	1,072	25,700	268
2019-06-14	1,076	1,097	1,069	1,074	47,100	268.50
2019-06-13	1,070	1,077	1,050	1,069	28,500	267.25
2019-06-12	1,065	1,083	1,063	1,069	24,400	267.25
2019-06-11	1,086	1,086	1,062	1,075	38,600	268.75
2019-06-10	1,094	1,114	1,073	1,086	68,600	271.50
2019-06-07	1,055	1,084	1,030	1,072	151,000	268
2019-06-06	1,031	1,031	989	999	41,000	249.75
2019-06-05	1,045	1,067	1,013	1,034	48,900	258.50
2019-06-04	975	1,017	969	1,015	30,500	253.75
2019-06-03	994	1,000	954	979	62,900	244.75
2019-05-31	1,038	1,038	1,004	1,004	22,200	251
2019-05-30	1,010	1,055	1,008	1,045	27,700	261.25
2019-05-29	1,022	1,031	1,008	1,024	21,500	256
2019-05-28	1,041	1,047	1,022	1,040	20,100	260
2019-05-27	1,064	1,068	1,026	1,041	24,700	260.25
2019-05-24	1,017	1,070	1,006	1,053	48,100	263.25
2019-05-23	1,112	1,112	1,059	1,059	46,800	264.75
2019-05-22	1,126	1,135	1,102	1,115	41,500	278.75
2019-05-21	1,108	1,128	1,083	1,111	44,000	277.75
2019-05-20	1,123	1,133	1,090	1,107	35,500	276.75
2019-05-17	1,134	1,145	1,103	1,134	50,400	283.50
2019-05-16	1,134	1,134	1,082	1,112	78,200	278
2019-05-15	1,152	1,156	1,070	1,141	287,500	285.25
2019-05-14	1,099	1,099	1,099	1,099	57,800	274.75
2019-05-13	951	984	949	949	41,500	237.25
2019-05-10	980	1,007	970	981	39,900	245.25
2019-05-09	996	996	972	978	43,900	244.50
2019-05-08	1,002	1,011	992	999	32,300	249.75
2019-05-07	1,051	1,073	1,009	1,016	41,500	254
2019-04-26	1,070	1,080	1,040	1,056	23,000	264
2019-04-25	1,044	1,068	1,037	1,068	37,800	267
2019-04-24	1,070	1,079	1,040	1,053	34,000	263.25
2019-04-23	1,082	1,082	1,049	1,060	45,500	265
2019-04-22	1,087	1,119	1,074	1,088	45,900	272
2019-04-19	1,110	1,140	1,080	1,088	67,500	272
2019-04-18	1,163	1,172	1,105	1,110	64,300	277.50
2019-04-17	1,191	1,205	1,170	1,181	35,700	295.25
2019-04-16	1,216	1,227	1,187	1,190	35,700	297.50
2019-04-15	1,197	1,230	1,193	1,223	53,200	305.75
2019-04-12	1,201	1,202	1,176	1,197	48,200	299.25
2019-04-11	1,245	1,259	1,204	1,209	81,600	302.25
2019-04-10	1,236	1,265	1,207	1,246	124,300	311.50
2019-04-09	1,214	1,250	1,197	1,242	121,000	310.50
2019-04-08	1,249	1,255	1,195	1,213	94,500	303.25
2019-04-05	1,186	1,259	1,161	1,241	168,700	310.25
2019-04-04	1,180	1,238	1,160	1,187	197,800	296.75
2019-04-03	1,100	1,168	1,100	1,157	144,900	289.25
2019-04-02	1,085	1,116	1,080	1,096	47,800	274
2019-04-01	1,075	1,096	1,067	1,078	53,300	269.50
2019-03-29	1,080	1,098	1,065	1,065	55,700	266.25
2019-03-28	1,100	1,101	1,060	1,061	97,100	265.25
2019-03-27	1,120	1,127	1,088	1,093	93,500	273.25
2019-03-26	1,057	1,110	1,057	1,099	86,600	274.75
2019-03-25	1,079	1,079	1,048	1,057	94,800	264.25
2019-03-22	1,135	1,135	1,082	1,103	98,900	275.75
2019-03-20	1,126	1,173	1,094	1,120	177,800	280
2019-03-19	1,060	1,135	1,050	1,133	201,800	283.25
2019-03-18	1,010	1,066	1,010	1,052	84,300	263
2019-03-15	1,060	1,090	1,000	1,007	94,300	251.75
2019-03-14	1,070	1,109	1,040	1,064	81,400	266
2019-03-13	1,053	1,075	1,003	1,067	99,300	266.75
2019-03-12	1,095	1,107	1,016	1,070	124,300	267.50
2019-03-11	1,013	1,084	1,005	1,077	181,400	269.25
2019-03-08	945	1,000	917	998	131,900	249.50
2019-03-07	920	946	896	946	50,900	236.50
2019-03-06	887	927	887	920	32,500	230
2019-03-05	888	895	881	887	8,800	221.75
2019-03-04	880	898	880	898	14,800	224.50
2019-03-01	870	878	869	876	10,500	219
2019-02-28	872	876	866	868	13,600	217
2019-02-27	868	893	868	881	14,000	220.25
2019-02-26	877	878	860	871	14,000	217.75
2019-02-25	880	880	859	877	18,800	219.25
2019-02-22	888	890	868	872	27,900	218
2019-02-21	893	899	885	898	10,300	224.50
2019-02-20	898	903	886	896	13,800	224
2019-02-19	906	907	894	897	14,200	224.25
2019-02-18	907	914	904	906	13,800	226.50
2019-02-15	895	903	883	897	14,800	224.25
2019-02-14	917	934	896	899	26,300	224.75
2019-02-13	886	906	865	902	91,400	225.50
2019-02-12	920	958	920	946	29,900	236.50
2019-02-08	956	957	925	929	25,800	232.25
2019-02-07	977	982	956	960	15,000	240
2019-02-06	992	993	976	983	12,600	245.75
2019-02-05	986	999	986	992	9,500	248
2019-02-04	969	992	968	985	21,700	246.25
2019-02-01	985	990	958	963	13,800	240.75
2019-01-31	969	991	966	985	18,200	246.25
2019-01-30	991	999	948	969	25,800	242.25
2019-01-29	991	991	964	980	25,900	245
2019-01-28	1,009	1,010	996	996	19,000	249
2019-01-25	973	1,013	973	996	26,400	249
2019-01-24	940	974	940	972	10,200	243
2019-01-23	945	958	935	940	17,300	235
2019-01-22	953	978	948	957	12,500	239.25
2019-01-21	930	968	930	953	20,700	238.25
2019-01-18	913	936	913	920	18,500	230
2019-01-17	923	931	909	921	16,100	230.25
2019-01-16	927	927	907	915	12,400	228.75
2019-01-15	895	941	888	936	19,700	234
2019-01-11	898	913	898	903	16,500	225.75
2019-01-10	891	903	879	898	24,500	224.50
2019-01-09	906	910	890	897	16,500	224.25
2019-01-08	890	931	885	918	23,600	229.50
2019-01-07	859	899	855	890	26,600	222.50
2019-01-04	831	840	807	840	24,000	210

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6962 (株)大真空 の時系列データ [2019年度]

6962 (株)大真空の時系列データ [2019年度]