6962 (株)大真空の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,636	2,720	2,616	2,653	114,900	663.25
2020-12-29	2,560	2,660	2,552	2,643	151,400	660.75
2020-12-28	2,554	2,586	2,489	2,552	94,300	638
2020-12-25	2,412	2,572	2,412	2,565	119,700	641.25
2020-12-24	2,412	2,487	2,412	2,439	42,900	609.75
2020-12-23	2,411	2,454	2,390	2,428	50,300	607
2020-12-22	2,507	2,507	2,415	2,421	67,200	605.25
2020-12-21	2,600	2,614	2,472	2,522	128,900	630.50
2020-12-18	2,496	2,511	2,423	2,442	48,700	610.50
2020-12-17	2,530	2,549	2,481	2,488	49,500	622
2020-12-16	2,527	2,531	2,450	2,519	83,200	629.75
2020-12-15	2,531	2,570	2,482	2,535	76,000	633.75
2020-12-14	2,493	2,558	2,459	2,531	89,700	632.75
2020-12-11	2,536	2,577	2,484	2,497	82,600	624.25
2020-12-10	2,582	2,610	2,527	2,531	71,100	632.75
2020-12-09	2,668	2,668	2,556	2,608	140,900	652
2020-12-08	2,486	2,629	2,370	2,618	268,900	654.50
2020-12-07	2,600	2,698	2,506	2,586	264,600	646.50
2020-12-04	2,399	2,598	2,398	2,537	451,600	634.25
2020-12-03	2,226	2,320	2,196	2,311	134,700	577.75
2020-12-02	2,196	2,243	2,160	2,210	90,000	552.50
2020-12-01	2,146	2,189	2,126	2,168	28,400	542
2020-11-30	2,167	2,202	2,144	2,146	64,600	536.50
2020-11-27	2,138	2,148	2,100	2,145	43,600	536.25
2020-11-26	2,056	2,118	2,049	2,118	45,900	529.50
2020-11-25	2,037	2,065	2,011	2,052	52,800	513
2020-11-24	2,028	2,035	1,980	2,025	64,900	506.25
2020-11-20	1,967	2,000	1,938	1,996	30,400	499
2020-11-19	2,003	2,003	1,921	1,957	39,700	489.25
2020-11-18	1,984	2,013	1,965	1,986	36,700	496.50
2020-11-17	2,043	2,064	1,961	1,992	68,000	498
2020-11-16	2,021	2,105	2,021	2,064	90,400	516
2020-11-13	2,014	2,039	2,002	2,018	61,000	504.50
2020-11-12	2,088	2,120	2,046	2,054	74,900	513.50
2020-11-11	2,015	2,132	1,973	2,116	176,600	529
2020-11-10	2,366	2,400	1,999	2,001	331,400	500.25
2020-11-09	2,250	2,366	2,235	2,365	140,300	591.25
2020-11-06	2,155	2,219	2,145	2,200	97,000	550
2020-11-05	2,150	2,150	2,110	2,134	52,900	533.50
2020-11-04	2,106	2,137	1,994	2,133	130,500	533.25
2020-11-02	2,135	2,166	2,098	2,098	73,900	524.50
2020-10-30	2,238	2,269	2,111	2,125	86,100	531.25
2020-10-29	2,216	2,285	2,209	2,272	83,300	568
2020-10-28	2,288	2,333	2,234	2,250	106,400	562.50
2020-10-27	2,319	2,361	2,237	2,292	99,400	573
2020-10-26	2,324	2,403	2,324	2,350	75,700	587.50
2020-10-23	2,283	2,344	2,253	2,327	83,300	581.75
2020-10-22	2,382	2,382	2,263	2,273	70,000	568.25
2020-10-21	2,326	2,425	2,321	2,382	91,800	595.50
2020-10-20	2,263	2,360	2,263	2,317	87,500	579.25
2020-10-19	2,243	2,309	2,228	2,304	80,100	576
2020-10-16	2,184	2,294	2,184	2,243	115,600	560.75
2020-10-15	2,252	2,259	2,188	2,195	65,900	548.75
2020-10-14	2,191	2,300	2,139	2,275	147,900	568.75
2020-10-13	2,289	2,415	2,185	2,205	250,400	551.25
2020-10-12	2,244	2,313	2,231	2,274	131,000	568.50
2020-10-09	2,140	2,261	2,135	2,253	192,600	563.25
2020-10-08	2,084	2,164	2,084	2,141	120,700	535.25
2020-10-07	2,022	2,090	2,007	2,064	79,600	516
2020-10-06	2,022	2,040	1,965	2,035	76,100	508.75
2020-10-05	2,031	2,060	1,993	1,997	102,300	499.25
2020-10-02	1,930	2,139	1,915	2,019	345,100	504.75
2020-09-30	1,917	1,920	1,852	1,895	99,400	473.75
2020-09-29	1,969	1,976	1,883	1,927	130,100	481.75
2020-09-28	1,873	1,971	1,866	1,948	198,700	487
2020-09-25	1,870	1,934	1,810	1,868	180,600	467
2020-09-24	1,834	1,883	1,780	1,790	135,200	447.50
2020-09-23	1,820	1,890	1,771	1,857	186,900	464.25
2020-09-18	1,735	1,839	1,713	1,811	200,000	452.75
2020-09-17	1,726	1,745	1,706	1,716	52,300	429
2020-09-16	1,760	1,774	1,713	1,722	89,100	430.50
2020-09-15	1,720	1,756	1,691	1,697	81,100	424.25
2020-09-14	1,686	1,727	1,671	1,709	72,100	427.25
2020-09-11	1,651	1,666	1,630	1,662	47,900	415.50
2020-09-10	1,670	1,671	1,639	1,646	53,800	411.50
2020-09-09	1,663	1,672	1,635	1,659	56,700	414.75
2020-09-08	1,680	1,695	1,651	1,695	39,200	423.75
2020-09-07	1,670	1,700	1,650	1,677	49,100	419.25
2020-09-04	1,662	1,687	1,641	1,663	71,100	415.75
2020-09-03	1,720	1,720	1,682	1,702	45,300	425.50
2020-09-02	1,716	1,743	1,663	1,693	82,100	423.25
2020-09-01	1,728	1,734	1,674	1,705	76,000	426.25
2020-08-31	1,682	1,732	1,682	1,718	65,800	429.50
2020-08-28	1,750	1,754	1,654	1,668	128,700	417
2020-08-27	1,822	1,824	1,742	1,750	94,600	437.50
2020-08-26	1,701	1,764	1,700	1,756	104,600	439
2020-08-25	1,704	1,733	1,697	1,698	80,800	424.50
2020-08-24	1,714	1,715	1,657	1,685	108,800	421.25
2020-08-21	1,717	1,741	1,703	1,741	41,200	435.25
2020-08-20	1,734	1,743	1,689	1,716	72,900	429
2020-08-19	1,786	1,787	1,720	1,735	115,700	433.75
2020-08-18	1,811	1,815	1,761	1,785	121,500	446.25
2020-08-17	1,870	1,870	1,814	1,830	58,400	457.50
2020-08-14	1,844	1,876	1,802	1,870	133,500	467.50
2020-08-13	1,876	1,956	1,817	1,843	348,100	460.75
2020-08-12	2,060	2,060	1,991	2,006	104,000	501.50
2020-08-11	2,042	2,071	2,025	2,066	65,000	516.50
2020-08-07	2,073	2,101	2,028	2,041	34,800	510.25
2020-08-06	2,083	2,103	2,055	2,070	30,000	517.50
2020-08-05	2,019	2,085	2,015	2,081	32,800	520.25
2020-08-04	2,091	2,091	2,010	2,029	39,200	507.25
2020-08-03	2,051	2,098	2,026	2,068	44,100	517
2020-07-31	2,095	2,105	2,010	2,029	61,200	507.25
2020-07-30	2,146	2,186	2,095	2,106	63,900	526.50
2020-07-29	2,218	2,230	2,138	2,140	45,100	535
2020-07-28	2,209	2,270	2,195	2,218	43,200	554.50
2020-07-27	2,257	2,257	2,174	2,209	45,000	552.25
2020-07-22	2,227	2,297	2,214	2,255	51,100	563.75
2020-07-21	2,201	2,247	2,150	2,234	58,400	558.50
2020-07-20	2,191	2,191	2,088	2,180	88,500	545
2020-07-17	2,206	2,211	2,166	2,191	32,600	547.75
2020-07-16	2,262	2,262	2,161	2,190	54,400	547.50
2020-07-15	2,290	2,324	2,231	2,244	73,400	561
2020-07-14	2,303	2,307	2,221	2,242	85,400	560.50
2020-07-13	2,389	2,430	2,290	2,324	112,200	581
2020-07-10	2,360	2,478	2,349	2,372	154,900	593
2020-07-09	2,317	2,378	2,302	2,357	77,300	589.25
2020-07-08	2,234	2,348	2,211	2,316	129,600	579
2020-07-07	2,243	2,273	2,200	2,216	42,800	554
2020-07-06	2,150	2,255	2,136	2,245	89,300	561.25
2020-07-03	2,122	2,166	2,099	2,129	55,100	532.25
2020-07-02	2,189	2,215	2,093	2,122	100,300	530.50
2020-07-01	2,195	2,277	2,176	2,184	330,300	546
2020-06-30	1,991	2,149	1,991	2,141	173,900	535.25
2020-06-29	1,976	2,012	1,966	1,990	37,500	497.50
2020-06-26	2,018	2,018	1,975	2,005	31,600	501.25
2020-06-25	1,988	2,008	1,961	1,991	25,000	497.75
2020-06-24	1,997	2,009	1,986	1,992	12,700	498
2020-06-23	2,004	2,030	1,986	2,012	25,900	503
2020-06-22	2,017	2,042	1,991	1,998	30,500	499.50
2020-06-19	2,019	2,048	1,968	2,026	81,600	506.50
2020-06-18	1,957	1,995	1,902	1,990	46,400	497.50
2020-06-17	1,910	1,975	1,882	1,957	61,800	489.25
2020-06-16	1,871	1,921	1,850	1,906	60,500	476.50
2020-06-15	1,984	1,985	1,831	1,831	113,200	457.75
2020-06-12	1,926	1,979	1,916	1,964	84,600	491
2020-06-11	2,062	2,093	2,004	2,025	96,700	506.25
2020-06-10	2,010	2,080	1,992	2,063	111,700	515.75
2020-06-09	1,980	2,009	1,937	1,994	86,200	498.50
2020-06-08	1,898	1,996	1,860	1,972	109,300	493
2020-06-05	1,863	1,868	1,808	1,862	106,700	465.50
2020-06-04	1,910	1,960	1,858	1,883	152,300	470.75
2020-06-03	1,950	1,964	1,889	1,910	104,400	477.50
2020-06-02	1,989	1,990	1,924	1,934	44,800	483.50
2020-06-01	1,995	2,006	1,950	1,965	44,200	491.25
2020-05-29	1,992	2,017	1,977	1,995	52,000	498.75
2020-05-28	1,933	1,985	1,931	1,980	51,600	495
2020-05-27	1,972	1,972	1,901	1,923	64,200	480.75
2020-05-26	2,028	2,038	1,945	1,974	54,300	493.50
2020-05-25	2,031	2,038	2,004	2,027	28,100	506.75
2020-05-22	2,048	2,058	1,991	2,031	44,600	507.75
2020-05-21	2,026	2,088	1,985	2,069	60,800	517.25
2020-05-20	1,998	2,029	1,983	2,022	64,900	505.50
2020-05-19	2,081	2,090	1,956	1,982	171,600	495.50
2020-05-18	2,070	2,098	2,026	2,075	83,800	518.75
2020-05-15	2,019	2,059	1,982	2,052	147,300	513
2020-05-14	2,013	2,173	2,013	2,069	330,400	517.25
2020-05-13	1,861	1,902	1,841	1,893	75,200	473.25
2020-05-12	1,784	1,876	1,780	1,863	92,100	465.75
2020-05-11	1,820	1,834	1,777	1,800	57,500	450
2020-05-08	1,773	1,823	1,743	1,805	68,600	451.25
2020-05-07	1,662	1,751	1,662	1,733	57,200	433.25
2020-05-01	1,720	1,720	1,652	1,662	48,300	415.50
2020-04-30	1,758	1,770	1,714	1,720	56,500	430
2020-04-28	1,737	1,750	1,691	1,720	54,800	430
2020-04-27	1,722	1,749	1,677	1,737	64,400	434.25
2020-04-24	1,748	1,748	1,665	1,682	81,100	420.50
2020-04-23	1,715	1,788	1,715	1,759	49,000	439.75
2020-04-22	1,726	1,748	1,679	1,705	56,700	426.25
2020-04-21	1,810	1,833	1,725	1,732	96,900	433
2020-04-20	1,832	1,863	1,806	1,827	49,600	456.75
2020-04-17	1,886	1,923	1,846	1,850	94,200	462.50
2020-04-16	1,783	1,869	1,783	1,846	96,800	461.50
2020-04-15	1,779	1,813	1,741	1,782	85,600	445.50
2020-04-14	1,672	1,779	1,672	1,749	80,500	437.25
2020-04-13	1,704	1,706	1,652	1,670	73,000	417.50
2020-04-10	1,739	1,740	1,661	1,720	63,900	430
2020-04-09	1,746	1,778	1,704	1,714	85,200	428.50
2020-04-08	1,670	1,780	1,670	1,772	123,200	443
2020-04-07	1,592	1,713	1,574	1,710	175,800	427.50
2020-04-06	1,486	1,537	1,446	1,535	100,200	383.75
2020-04-03	1,478	1,517	1,452	1,492	91,800	373
2020-04-02	1,423	1,501	1,422	1,462	75,000	365.50
2020-04-01	1,455	1,516	1,438	1,450	59,600	362.50
2020-03-31	1,460	1,525	1,455	1,485	76,800	371.25
2020-03-30	1,440	1,470	1,421	1,459	72,100	364.75
2020-03-27	1,450	1,500	1,423	1,481	87,200	370.25
2020-03-26	1,451	1,500	1,420	1,440	104,100	360
2020-03-25	1,482	1,510	1,414	1,494	104,900	373.50
2020-03-24	1,372	1,455	1,359	1,385	105,500	346.25
2020-03-23	1,295	1,343	1,265	1,311	102,700	327.75
2020-03-19	1,460	1,512	1,303	1,332	213,100	333
2020-03-18	1,464	1,568	1,451	1,451	165,500	362.75
2020-03-17	1,330	1,460	1,307	1,449	149,300	362.25
2020-03-16	1,396	1,462	1,381	1,387	112,500	346.75
2020-03-13	1,400	1,456	1,355	1,410	199,100	352.50
2020-03-12	1,542	1,583	1,462	1,468	237,500	367
2020-03-11	1,700	1,745	1,588	1,588	167,800	397
2020-03-10	1,550	1,663	1,522	1,663	170,600	415.75
2020-03-09	1,669	1,710	1,600	1,600	192,200	400
2020-03-06	1,777	1,777	1,724	1,749	128,700	437.25
2020-03-05	1,815	1,815	1,770	1,782	91,400	445.50
2020-03-04	1,752	1,801	1,747	1,783	109,000	445.75
2020-03-03	1,838	1,840	1,748	1,769	223,700	442.25
2020-03-02	1,654	1,807	1,652	1,795	267,800	448.75
2020-02-28	1,700	1,730	1,652	1,655	210,600	413.75
2020-02-27	1,782	1,818	1,746	1,757	212,700	439.25
2020-02-26	1,799	1,799	1,718	1,794	197,500	448.50
2020-02-25	1,646	1,790	1,626	1,781	232,800	445.25
2020-02-21	1,744	1,744	1,699	1,715	108,200	428.75
2020-02-20	1,677	1,715	1,660	1,714	166,700	428.50
2020-02-19	1,607	1,665	1,605	1,644	137,000	411
2020-02-18	1,584	1,607	1,564	1,602	173,100	400.50
2020-02-17	1,638	1,638	1,593	1,605	235,500	401.25
2020-02-14	1,707	1,720	1,668	1,671	169,500	417.75
2020-02-13	1,681	1,764	1,681	1,718	197,100	429.50
2020-02-12	1,680	1,719	1,661	1,673	207,500	418.25
2020-02-10	1,745	1,745	1,654	1,663	214,700	415.75
2020-02-07	1,717	1,850	1,717	1,771	390,500	442.75
2020-02-06	1,755	1,785	1,741	1,778	128,700	444.50
2020-02-05	1,772	1,795	1,732	1,732	155,100	433
2020-02-04	1,653	1,736	1,650	1,734	234,000	433.50
2020-02-03	1,653	1,685	1,645	1,653	316,300	413.25
2020-01-31	1,760	1,798	1,733	1,759	176,900	439.75
2020-01-30	1,874	1,907	1,731	1,760	423,300	440
2020-01-29	2,003	2,010	1,874	1,903	257,200	475.75
2020-01-28	2,013	2,035	1,945	1,948	275,600	487
2020-01-27	2,042	2,084	2,031	2,057	122,100	514.25
2020-01-24	2,123	2,132	2,044	2,083	234,800	520.75
2020-01-23	2,071	2,158	2,055	2,122	431,300	530.50
2020-01-22	1,948	2,098	1,943	2,084	489,200	521
2020-01-21	1,997	2,019	1,911	1,968	421,700	492
2020-01-20	2,030	2,147	2,005	2,016	793,400	504
2020-01-17	1,899	1,959	1,885	1,956	380,700	489
2020-01-16	1,925	1,936	1,872	1,873	141,400	468.25
2020-01-15	1,929	1,937	1,905	1,925	139,500	481.25
2020-01-14	1,910	1,928	1,880	1,910	180,300	477.50
2020-01-10	1,927	1,968	1,904	1,920	405,400	480
2020-01-09	1,867	1,907	1,842	1,899	293,200	474.75
2020-01-08	1,783	1,848	1,771	1,830	214,200	457.50
2020-01-07	1,810	1,895	1,804	1,814	429,900	453.50
2020-01-06	1,708	1,803	1,708	1,790	187,300	447.50

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 [2020年度]

6962 (株)大真空の時系列データ [2020年度]