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
1999/12/30 470 496 470 485 45,000
1999/12/29 452 470 421 445 26,000
1999/12/28 490 490 470 470 27,000
1999/12/27 513 513 465 475 71,000
1999/12/24 409 449 407 448 60,000
1999/12/22 395 401 395 401 41,000
1999/12/21 390 400 386 392 41,000
1999/12/20 408 410 400 400 43,000
1999/12/17 419 420 410 410 31,000
1999/12/16 437 437 420 420 41,000
1999/12/15 454 460 440 440 114,000
1999/12/14 410 474 410 474 209,000
1999/12/13 415 421 400 400 170,000
1999/12/10 397 415 397 407 74,000
1999/12/09 361 395 361 393 28,000
1999/12/08 361 361 360 361 4,000
1999/12/07 360 360 360 360 11,000
1999/12/06 365 365 360 360 18,000
1999/12/03 366 370 363 363 25,000
1999/12/02 364 364 363 363 8,000
1999/12/01 360 380 360 360 49,000
1999/11/30 392 392 371 371 10,000
1999/11/29 362 394 360 391 16,000
1999/11/26 366 370 362 362 23,000
1999/11/25 400 400 361 365 18,000
1999/11/24 370 370 360 360 19,000
1999/11/22 375 375 370 370 28,000
1999/11/19 370 375 370 371 20,000
1999/11/18 361 374 361 370 15,000
1999/11/17 370 370 360 360 52,000
1999/11/16 369 369 360 365 13,000
1999/11/15 371 375 370 370 18,000
1999/11/12 370 380 370 370 47,000
1999/11/11 370 375 370 372 21,000
1999/11/10 380 382 375 375 31,000
1999/11/09 390 390 380 381 16,000
1999/11/08 400 400 390 392 28,000
1999/11/05 399 400 395 400 22,000
1999/11/04 389 400 389 399 17,000
1999/11/02 380 385 380 385 13,000
1999/11/01 400 400 380 380 26,000
1999/10/29 380 384 372 372 42,000
1999/10/28 399 399 380 380 35,000
1999/10/27 382 400 382 400 19,000
1999/10/26 386 390 385 387 11,000
1999/10/25 400 400 385 386 25,000
1999/10/22 400 400 386 400 18,000
1999/10/21 397 400 385 385 15,000
1999/10/20 396 401 396 397 15,000
1999/10/19 381 400 381 382 28,000
1999/10/18 402 402 380 380 18,000
1999/10/15 412 412 403 403 14,000
1999/10/14 428 428 415 417 33,000
1999/10/13 410 440 400 434 10,000
1999/10/12 418 420 412 412 25,000
1999/10/08 419 425 416 416 20,000
1999/10/07 415 420 415 417 24,000
1999/10/06 435 440 425 426 18,000
1999/10/05 435 450 434 440 19,000
1999/10/04 450 453 440 440 18,000
1999/10/01 459 460 450 450 25,000
1999/09/30 456 471 455 459 46,000
1999/09/29 459 459 446 450 13,000
1999/09/28 450 450 450 450 13,000
1999/09/27 465 468 450 450 20,000
1999/09/24 450 455 447 455 68,000
1999/09/22 450 469 450 450 53,000
1999/09/21 466 471 466 470 22,000
1999/09/20 463 471 463 471 56,000
1999/09/17 460 462 460 462 6,000
1999/09/16 475 475 460 461 36,000
1999/09/14 446 480 446 480 82,000
1999/09/13 520 520 491 491 124,000
1999/09/10 553 560 552 560 26,000
1999/09/09 549 560 545 550 21,000
1999/09/08 565 565 543 543 28,000
1999/09/07 551 560 540 560 45,000
1999/09/06 555 565 554 560 29,000
1999/09/03 560 581 560 571 22,000
1999/09/02 576 576 562 562 34,000
1999/09/01 581 582 571 572 17,000
1999/08/31 582 582 580 581 18,000
1999/08/30 587 590 580 590 7,000
1999/08/27 600 600 582 582 8,000
1999/08/26 570 600 570 585 15,000
1999/08/25 620 620 560 560 40,000
1999/08/24 610 615 610 615 11,000
1999/08/23 620 628 610 610 11,000
1999/08/20 630 630 610 620 14,000
1999/08/19 595 625 595 624 60,000
1999/08/18 600 610 595 600 18,000
1999/08/17 630 630 592 600 41,000
1999/08/16 601 620 601 620 40,000
1999/08/13 571 597 570 592 45,000
1999/08/12 564 564 560 564 12,000
1999/08/11 551 555 551 551 19,000
1999/08/10 550 551 550 550 3,000
1999/08/09 562 565 555 560 41,000
1999/08/06 560 570 557 560 32,000
1999/08/05 555 560 555 560 13,000
1999/08/04 555 555 554 554 6,000
1999/08/03 541 565 541 550 33,000
1999/08/02 582 584 581 581 10,000
1999/07/30 586 586 582 582 3,000
1999/07/29 580 596 580 596 29,000
1999/07/28 592 592 580 581 15,000
1999/07/27 580 592 580 592 11,000
1999/07/26 595 607 588 588 43,000
1999/07/23 601 607 595 595 68,000
1999/07/22 616 620 610 612 39,000
1999/07/21 611 620 611 611 29,000
1999/07/19 636 640 626 626 38,000
1999/07/16 636 638 633 636 45,000
1999/07/15 650 650 631 631 57,000
1999/07/14 620 640 620 630 37,000
1999/07/13 641 641 630 630 45,000
1999/07/12 641 641 631 640 31,000
1999/07/09 660 660 630 631 104,000
1999/07/08 676 677 650 650 141,000
1999/07/07 680 709 678 686 375,000
1999/07/06 650 710 649 690 752,000
1999/07/05 623 633 610 620 464,000
1999/07/02 526 600 525 583 422,000
1999/07/01 510 520 506 520 55,000
1999/06/30 506 513 505 505 17,000
1999/06/29 499 505 499 500 16,000
1999/06/28 515 515 498 498 24,000
1999/06/25 498 500 490 490 33,000
1999/06/24 505 505 495 500 21,000
1999/06/23 502 515 501 508 36,000
1999/06/22 513 513 500 501 21,000
1999/06/21 490 515 490 510 18,000
1999/06/18 515 515 492 495 30,000
1999/06/17 500 510 492 505 48,000
1999/06/16 485 495 482 495 27,000
1999/06/15 490 495 485 485 8,000
1999/06/14 485 495 485 495 10,000
1999/06/11 475 495 475 485 33,000
1999/06/10 474 474 470 472 12,000
1999/06/09 475 475 475 475 3,000
1999/06/08 474 474 470 474 4,000
1999/06/07 475 475 470 475 6,000
1999/06/04 448 451 448 451 6,000
1999/06/03 446 449 446 447 14,000
1999/06/02 459 459 445 445 5,000
1999/06/01 439 440 439 440 27,000
1999/05/31 444 444 435 439 27,000
1999/05/28 458 458 441 444 36,000
1999/05/27 465 469 460 460 44,000
1999/05/26 462 475 460 461 32,000
1999/05/25 489 489 470 470 39,000
1999/05/24 489 489 484 484 14,000
1999/05/21 490 500 486 491 36,000
1999/05/20 481 490 481 490 4,000
1999/05/19 490 500 478 480 33,000
1999/05/18 503 503 487 488 19,000
1999/05/17 502 505 502 502 23,000
1999/05/14 506 520 506 510 19,000
1999/05/13 530 530 530 530 27,000
1999/05/12 524 530 520 530 62,000
1999/05/11 540 540 505 515 68,000
1999/05/10 505 540 505 540 184,000
1999/05/07 490 495 485 485 41,000
1999/05/06 494 495 482 490 19,000
1999/04/30 497 497 490 490 12,000
1999/04/28 510 510 497 497 10,000
1999/04/27 495 495 482 495 20,000
1999/04/26 490 500 481 481 19,000
1999/04/23 481 485 480 480 41,000
1999/04/22 480 482 480 480 18,000
1999/04/21 495 495 475 480 15,000
1999/04/20 500 505 490 495 20,000
1999/04/19 505 505 500 500 46,000
1999/04/16 500 510 500 510 23,000
1999/04/15 510 515 510 515 32,000
1999/04/14 525 530 500 517 133,000
1999/04/13 492 520 492 516 73,000
1999/04/12 518 518 488 488 91,000
1999/04/09 530 535 515 518 62,000
1999/04/08 549 549 516 530 145,000
1999/04/07 490 549 490 549 440,000
1999/04/06 460 470 460 470 45,000
1999/04/05 456 467 450 450 82,000
1999/04/02 451 468 451 451 132,000
1999/04/01 433 441 430 437 39,000
1999/03/31 441 441 437 441 9,000
1999/03/30 447 460 440 441 25,000
1999/03/29 467 469 450 452 43,000
1999/03/26 450 468 449 467 258,000
1999/03/25 430 440 429 435 141,000
1999/03/24 420 430 420 429 41,000
1999/03/23 430 430 420 420 21,000
1999/03/19 426 430 420 430 31,000
1999/03/18 426 433 426 427 60,000
1999/03/17 429 434 426 426 25,000
1999/03/16 420 425 416 419 52,000
1999/03/15 437 437 415 420 29,000
1999/03/12 429 437 429 437 18,000
1999/03/11 445 445 429 429 39,000
1999/03/10 448 450 445 445 43,000
1999/03/09 453 453 441 448 94,000
1999/03/08 460 480 451 455 530,000
1999/03/05 405 440 405 435 395,000
1999/03/04 385 385 376 380 31,000
1999/03/03 389 389 376 377 13,000
1999/03/02 370 390 370 390 30,000
1999/03/01 399 400 383 390 105,000
1999/02/26 391 409 391 409 56,000
1999/02/25 391 391 387 391 34,000
1999/02/24 380 392 380 391 13,000
1999/02/23 380 380 380 380 14,000
1999/02/22 366 380 365 380 8,000
1999/02/19 370 371 364 364 15,000
1999/02/18 373 373 370 370 28,000
1999/02/17 372 378 372 373 30,000
1999/02/16 380 380 371 372 26,000
1999/02/15 381 382 380 380 27,000
1999/02/12 387 392 380 381 42,000
1999/02/10 390 390 387 387 13,000
1999/02/09 392 392 387 387 15,000
1999/02/08 385 385 385 385 3,000
1999/02/05 382 385 382 385 35,000
1999/02/04 395 395 380 381 19,000
1999/02/03 386 386 380 384 26,000
1999/02/02 398 398 386 386 9,000
1999/02/01 399 399 399 399 14,000
1999/01/29 381 394 381 394 31,000
1999/01/28 385 385 380 381 19,000
1999/01/27 394 394 381 389 27,000
1999/01/26 380 394 370 394 34,000
1999/01/25 377 380 370 380 51,000
1999/01/22 395 400 377 377 28,000
1999/01/21 409 409 395 395 16,000
1999/01/20 380 399 380 399 93,000
1999/01/19 365 375 359 375 113,000
1999/01/18 374 374 365 365 33,000
1999/01/14 375 375 370 374 46,000
1999/01/13 380 380 375 375 16,000
1999/01/12 386 386 380 380 32,000
1999/01/11 387 390 386 386 14,000
1999/01/08 390 390 386 386 14,000
1999/01/07 383 391 383 390 11,000
1999/01/06 393 393 381 382 9,000
1999/01/05 395 395 394 394 10,000
1999/01/04 385 385 380 380 11,000

このページの先頭へ