日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大真空(6962)の株価時系列情報

大真空(6962)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1992/12/30 871 880 860 880 13,000
1992/12/29 855 870 855 866 13,000
1992/12/28 882 882 880 880 26,000
1992/12/25 880 885 865 870 41,000
1992/12/24 836 860 836 860 26,000
1992/12/22 826 826 820 826 20,000
1992/12/21 835 835 825 825 7,000
1992/12/18 823 834 820 820 16,000
1992/12/17 816 822 816 822 8,000
1992/12/16 825 825 825 825 7,000
1992/12/15 840 840 835 835 10,000
1992/12/14 884 884 850 850 52,000
1992/12/11 857 884 845 884 124,000
1992/12/10 840 860 831 860 144,000
1992/12/09 800 835 795 835 70,000
1992/12/08 790 790 790 790 12,000
1992/12/07 780 790 780 790 10,000
1992/12/04 790 791 790 790 16,000
1992/12/03 800 800 795 795 6,000
1992/12/02 775 790 775 790 8,000
1992/12/01 795 800 790 790 20,000
1992/11/30 776 800 776 800 7,000
1992/11/27 775 776 770 770 14,000
1992/11/26 735 770 735 770 23,000
1992/11/25 746 756 741 741 9,000
1992/11/24 741 741 741 741 3,000
1992/11/20 729 759 729 759 12,000
1992/11/19 770 770 739 739 3,000
1992/11/18 722 770 722 770 10,000
1992/11/17 730 730 730 730 7,000
1992/11/16 757 757 730 730 6,000
1992/11/13 754 760 750 757 11,000
1992/11/12 751 755 750 752 9,000
1992/11/11 751 755 751 752 24,000
1992/11/10 749 770 749 750 30,000
1992/11/09 803 803 749 750 29,000
1992/11/06 850 850 802 802 67,000
1992/11/05 855 855 855 855 109,000
1992/11/04 757 757 754 755 25,000
1992/11/02 730 761 730 761 17,000
1992/10/30 730 745 730 745 15,000
1992/10/29 745 745 744 745 16,000
1992/10/28 730 736 730 735 46,000
1992/10/27 720 735 720 735 6,000
1992/10/26 720 720 715 715 8,000
1992/10/23 685 700 685 700 10,000
1992/10/20 685 685 685 685 1,000
1992/10/19 700 700 690 690 4,000
1992/10/16 700 700 695 700 9,000
1992/10/15 705 705 705 705 3,000
1992/10/14 705 705 705 705 1,000
1992/10/13 683 700 683 700 2,000
1992/10/12 680 681 680 681 2,000
1992/10/09 680 680 680 680 1,000
1992/10/08 680 680 680 680 2,000
1992/10/07 680 680 680 680 1,000
1992/10/06 691 700 691 700 2,000
1992/10/01 705 705 705 705 3,000
1992/09/29 720 720 720 720 16,000
1992/09/28 721 721 719 720 8,000
1992/09/25 730 730 720 720 7,000
1992/09/24 720 720 710 720 8,000
1992/09/22 719 719 700 700 4,000
1992/09/21 720 720 720 720 4,000
1992/09/18 730 730 720 730 8,000
1992/09/17 720 721 720 721 2,000
1992/09/16 735 735 735 735 2,000
1992/09/14 730 730 730 730 1,000
1992/09/11 737 737 730 730 10,000
1992/09/10 721 732 721 732 5,000
1992/09/09 700 700 700 700 4,000
1992/09/08 720 720 710 710 7,000
1992/09/07 720 730 720 728 19,000
1992/09/04 692 720 692 719 90,000
1992/09/03 715 715 670 680 183,000
1992/09/02 720 720 710 710 6,000
1992/09/01 730 740 720 720 6,000
1992/08/31 720 740 720 730 17,000
1992/08/28 710 720 710 715 28,000
1992/08/27 701 731 701 731 9,000
1992/08/26 695 695 690 690 4,000
1992/08/25 719 720 695 700 12,000
1992/08/24 716 720 716 720 6,000
1992/08/21 670 696 670 696 9,000
1992/08/20 630 650 630 650 16,000
1992/08/19 625 630 625 630 6,000
1992/08/18 630 630 630 630 7,000
1992/08/17 630 650 630 650 5,000
1992/08/14 610 610 610 610 3,000
1992/08/13 620 620 610 610 2,000
1992/08/12 630 630 610 610 5,000
1992/08/11 630 631 630 630 5,000
1992/08/10 650 650 640 640 7,000
1992/08/07 660 660 660 660 16,000
1992/08/06 690 690 680 680 7,000
1992/08/05 690 690 690 690 2,000
1992/08/04 695 695 695 695 4,000
1992/08/03 702 702 700 702 28,000
1992/07/31 700 700 700 700 4,000
1992/07/30 695 700 695 700 8,000
1992/07/29 721 721 700 700 12,000
1992/07/28 710 710 700 700 27,000
1992/07/27 760 760 760 760 39,000
1992/07/24 779 779 750 750 6,000
1992/07/23 759 759 759 759 1,000
1992/07/22 770 770 769 769 3,000
1992/07/21 769 769 769 769 5,000
1992/07/20 788 800 788 788 15,000
1992/07/17 820 820 800 800 5,000
1992/07/16 825 825 825 825 2,000
1992/07/15 820 825 820 825 3,000
1992/07/14 820 820 820 820 7,000
1992/07/13 820 825 820 820 7,000
1992/07/10 820 820 820 820 1,000
1992/07/09 820 820 820 820 1,000
1992/07/08 810 810 810 810 2,000
1992/07/06 843 843 843 843 1,000
1992/07/03 828 850 828 843 8,000
1992/07/02 801 801 797 797 7,000
1992/07/01 775 786 775 786 4,000
1992/06/30 768 785 768 770 7,000
1992/06/29 775 775 760 767 15,000
1992/06/26 785 800 785 785 15,000
1992/06/25 765 765 757 765 18,000
1992/06/24 765 765 752 752 25,000
1992/06/23 752 752 750 750 4,000
1992/06/22 765 765 752 752 4,000
1992/06/19 760 765 760 765 9,000
1992/06/18 779 779 770 770 4,000
1992/06/17 785 786 778 780 19,000
1992/06/15 784 784 784 784 5,000
1992/06/12 795 795 794 794 9,000
1992/06/11 795 795 795 795 15,000
1992/06/10 795 800 795 800 3,000
1992/06/09 781 781 780 780 2,000
1992/06/08 785 785 782 782 7,000
1992/06/05 799 799 792 792 46,000
1992/06/04 800 802 800 802 9,000
1992/06/03 795 801 790 800 9,000
1992/06/02 817 817 800 800 20,000
1992/06/01 829 830 812 812 35,000
1992/05/29 828 830 824 824 53,000
1992/05/28 839 842 828 828 48,000
1992/05/27 859 860 842 842 16,000
1992/05/26 900 900 880 880 2,000
1992/05/25 900 900 900 900 6,000
1992/05/22 865 865 860 860 13,000
1992/05/21 861 871 856 871 9,000
1992/05/20 871 871 871 871 1,000
1992/05/19 880 880 870 871 7,000
1992/05/18 875 880 875 880 12,000
1992/05/15 890 891 880 880 12,000
1992/05/14 905 906 905 905 19,000
1992/05/13 900 911 900 910 33,000
1992/05/12 910 920 900 900 31,000
1992/05/11 924 925 920 920 17,000
1992/05/08 910 925 910 925 59,000
1992/05/07 890 920 890 912 25,000
1992/05/06 876 895 876 890 27,000
1992/05/01 869 889 869 881 23,000
1992/04/30 875 890 875 878 66,000
1992/04/28 844 890 844 890 81,000
1992/04/27 795 840 795 839 31,000
1992/04/24 800 809 785 807 22,000
1992/04/23 765 789 765 789 8,000
1992/04/22 750 755 745 750 28,000
1992/04/21 764 769 751 751 18,000
1992/04/20 794 794 789 789 3,000
1992/04/17 800 810 785 800 49,000
1992/04/16 785 800 785 795 74,000
1992/04/15 700 725 700 725 72,000
1992/04/14 700 700 690 690 16,000
1992/04/13 710 710 700 700 107,000
1992/04/10 665 710 660 705 240,000
1992/04/09 666 686 660 660 114,000
1992/04/08 700 700 665 666 25,000
1992/04/07 735 735 710 710 39,000
1992/04/06 720 730 720 730 6,000
1992/04/03 731 731 708 715 40,000
1992/04/02 765 765 720 730 27,000
1992/04/01 801 801 750 765 30,000
1992/03/31 825 827 802 802 35,000
1992/03/30 851 851 830 830 9,000
1992/03/27 880 880 870 870 15,000
1992/03/26 886 886 880 880 14,000
1992/03/25 889 894 885 885 21,000
1992/03/24 914 914 880 880 11,000
1992/03/23 917 921 915 915 12,000
1992/03/19 940 940 915 916 13,000
1992/03/18 942 945 940 940 10,000
1992/03/17 950 950 950 950 1,000
1992/03/13 981 981 980 980 17,000
1992/03/12 986 986 981 981 7,000
1992/03/11 986 986 986 986 5,000
1992/03/10 985 986 985 986 7,000
1992/03/09 986 986 986 986 4,000
1992/03/06 990 1,000 990 990 12,000
1992/03/05 991 993 990 990 8,000
1992/03/04 1,000 1,000 990 990 9,000
1992/03/03 1,000 1,000 1,000 1,000 13,000
1992/03/02 1,000 1,000 1,000 1,000 8,000
1992/02/28 1,000 1,000 1,000 1,000 2,000
1992/02/27 990 1,000 990 1,000 5,000
1992/02/26 990 1,000 990 1,000 4,000
1992/02/25 1,010 1,010 1,010 1,010 4,000
1992/02/24 1,000 1,000 995 995 3,000
1992/02/21 1,000 1,000 990 990 6,000
1992/02/20 990 990 990 990 1,000
1992/02/19 981 990 980 980 19,000
1992/02/18 990 990 990 990 2,000
1992/02/17 990 990 990 990 1,000
1992/02/14 1,010 1,010 1,000 1,000 10,000
1992/02/13 1,000 1,000 1,000 1,000 8,000
1992/02/12 1,060 1,060 1,020 1,020 4,000
1992/02/07 1,100 1,100 1,080 1,080 9,000
1992/02/06 1,040 1,100 1,040 1,060 31,000
1992/02/04 1,050 1,050 1,020 1,020 5,000
1992/02/03 1,050 1,060 1,050 1,050 8,000
1992/01/31 986 1,020 986 1,020 6,000
1992/01/29 1,000 1,000 980 980 5,000
1992/01/28 1,000 1,000 980 980 7,000
1992/01/27 1,010 1,010 1,000 1,000 6,000
1992/01/24 1,000 1,000 980 980 8,000
1992/01/23 1,010 1,010 1,000 1,000 7,000
1992/01/22 980 985 980 980 11,000
1992/01/21 980 980 980 980 6,000
1992/01/20 980 980 980 980 4,000
1992/01/17 1,000 1,000 1,000 1,000 8,000
1992/01/16 1,010 1,010 1,000 1,000 4,000
1992/01/14 1,000 1,030 1,000 1,000 8,000
1992/01/13 1,010 1,010 1,000 1,000 7,000
1992/01/10 1,010 1,010 1,010 1,010 2,000
1992/01/09 1,000 1,010 1,000 1,010 4,000
1992/01/08 1,020 1,020 1,000 1,000 4,000
1992/01/07 1,010 1,020 1,010 1,020 6,000
1992/01/06 1,020 1,050 1,020 1,050 4,000

このページの先頭へ