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
2000/12/29 597 606 596 596 70,000
2000/12/28 620 630 590 607 65,000
2000/12/27 610 610 590 610 21,000
2000/12/26 615 620 610 610 27,000
2000/12/25 616 648 610 614 102,000
2000/12/22 600 613 600 613 75,000
2000/12/21 595 602 585 586 291,000
2000/12/20 616 617 603 603 215,000
2000/12/19 640 650 619 625 171,000
2000/12/18 641 652 632 632 127,000
2000/12/15 651 658 649 649 265,000
2000/12/14 670 695 651 666 372,000
2000/12/13 680 689 665 670 840,000
2000/12/12 640 670 632 660 877,000
2000/12/11 618 625 615 618 246,000
2000/12/08 616 624 615 615 72,000
2000/12/07 624 624 613 615 100,000
2000/12/06 629 629 610 622 132,000
2000/12/05 611 627 610 610 35,000
2000/12/04 620 629 610 618 83,000
2000/12/01 592 620 580 620 52,000
2000/11/30 595 605 595 605 45,000
2000/11/29 610 612 600 603 42,000
2000/11/28 630 630 610 624 99,000
2000/11/27 600 622 600 615 165,000
2000/11/24 600 610 590 600 125,000
2000/11/22 592 600 592 598 78,000
2000/11/21 605 610 591 604 132,000
2000/11/20 610 617 605 617 38,000
2000/11/17 610 629 605 605 279,000
2000/11/16 620 631 611 622 177,000
2000/11/15 610 619 605 605 111,000
2000/11/14 590 593 585 591 69,000
2000/11/13 595 595 580 591 56,000
2000/11/10 620 620 610 610 56,000
2000/11/09 607 629 601 628 72,000
2000/11/08 607 620 606 610 126,000
2000/11/07 619 620 599 609 68,000
2000/11/06 587 610 587 610 176,000
2000/11/02 588 588 577 586 71,000
2000/11/01 585 588 574 580 75,000
2000/10/31 582 585 550 580 84,000
2000/10/30 600 600 580 580 67,000
2000/10/27 600 604 580 587 60,000
2000/10/26 590 600 575 593 90,000
2000/10/25 610 610 600 600 27,000
2000/10/24 601 610 600 600 62,000
2000/10/23 596 615 596 601 119,000
2000/10/20 635 635 590 590 167,000
2000/10/19 596 605 595 595 58,000
2000/10/18 610 610 590 596 98,000
2000/10/17 640 640 609 610 53,000
2000/10/16 635 644 630 630 115,000
2000/10/13 587 620 587 612 141,000
2000/10/12 619 625 614 614 199,000
2000/10/11 647 654 619 629 150,000
2000/10/10 660 660 650 650 196,000
2000/10/06 655 660 653 660 250,000
2000/10/05 663 671 650 652 224,000
2000/10/04 660 660 649 651 204,000
2000/10/03 656 660 650 650 167,000
2000/10/02 670 670 648 656 215,000
2000/09/29 660 665 645 650 377,000
2000/09/28 660 670 630 630 685,000
2000/09/27 720 720 635 635 847,000
2000/09/26 761 778 720 730 254,000
2000/09/25 800 810 761 761 147,000
2000/09/22 792 792 760 760 143,000
2000/09/21 815 815 794 794 146,000
2000/09/20 830 830 817 818 126,000
2000/09/19 802 819 785 810 216,000
2000/09/18 870 870 850 852 105,000
2000/09/14 880 888 866 880 112,000
2000/09/13 860 885 860 860 57,000
2000/09/12 861 865 851 865 62,000
2000/09/11 866 869 860 860 137,000
2000/09/08 876 880 862 866 289,000
2000/09/07 895 900 880 887 140,000
2000/09/06 906 910 890 900 204,000
2000/09/05 921 930 910 919 478,000
2000/09/04 901 921 888 920 450,000
2000/09/01 890 896 875 886 411,000
2000/08/31 836 875 836 875 123,000
2000/08/30 862 864 830 830 124,000
2000/08/29 855 878 847 865 139,000
2000/08/28 851 854 845 850 93,000
2000/08/25 836 845 835 844 79,000
2000/08/24 830 850 825 835 28,000
2000/08/23 835 850 832 835 89,000
2000/08/22 810 836 809 836 44,000
2000/08/21 826 835 815 815 66,000
2000/08/18 841 855 830 831 77,000
2000/08/17 861 870 846 846 149,000
2000/08/16 865 870 855 860 149,000
2000/08/15 870 880 850 860 132,000
2000/08/14 838 860 832 845 129,000
2000/08/11 796 821 796 821 53,000
2000/08/10 795 815 786 793 60,000
2000/08/09 826 826 801 805 159,000
2000/08/08 834 834 803 806 431,000
2000/08/07 726 744 726 734 65,000
2000/08/04 721 738 721 738 24,000
2000/08/03 745 745 721 725 27,000
2000/08/02 740 760 740 745 27,000
2000/08/01 730 750 720 740 82,000
2000/07/31 676 725 676 720 123,000
2000/07/28 750 750 711 725 170,000
2000/07/27 780 780 751 755 123,000
2000/07/26 793 793 785 785 80,000
2000/07/25 781 795 777 791 121,000
2000/07/24 805 806 778 785 139,000
2000/07/21 813 840 805 806 67,000
2000/07/19 820 825 806 806 180,000
2000/07/18 845 850 820 830 136,000
2000/07/17 844 860 843 850 80,000
2000/07/14 851 860 850 850 104,000
2000/07/13 878 878 835 844 147,000
2000/07/12 885 894 851 858 310,000
2000/07/11 871 907 870 875 1,143,000
2000/07/10 810 870 810 870 622,000
2000/07/07 792 799 790 791 123,000
2000/07/06 800 800 790 791 86,000
2000/07/05 795 801 791 799 152,000
2000/07/04 800 810 791 791 146,000
2000/07/03 810 810 790 790 115,000
2000/06/30 790 803 785 790 83,000
2000/06/29 790 799 785 790 96,000
2000/06/28 795 795 782 785 82,000
2000/06/27 790 795 780 786 48,000
2000/06/26 805 809 790 799 71,000
2000/06/23 780 806 780 800 79,000
2000/06/22 790 818 790 790 112,000
2000/06/21 800 814 790 790 109,000
2000/06/20 775 792 770 785 112,000
2000/06/19 750 770 750 755 69,000
2000/06/16 781 785 766 775 109,000
2000/06/15 786 797 785 785 54,000
2000/06/14 802 809 780 795 232,000
2000/06/13 831 836 801 801 298,000
2000/06/12 810 830 807 830 258,000
2000/06/09 800 815 790 800 287,000
2000/06/08 792 800 783 800 236,000
2000/06/07 769 800 750 777 319,000
2000/06/06 740 760 733 760 149,000
2000/06/05 750 769 726 726 278,000
2000/06/02 740 751 714 725 225,000
2000/06/01 700 730 700 710 84,000
2000/05/31 708 720 690 695 96,000
2000/05/30 700 710 696 698 99,000
2000/05/29 706 719 690 695 125,000
2000/05/26 730 730 701 730 92,000
2000/05/25 760 760 730 730 124,000
2000/05/24 690 749 675 725 200,000
2000/05/23 722 748 700 710 206,000
2000/05/22 765 765 726 750 216,000
2000/05/19 824 824 790 795 464,000
2000/05/18 790 829 780 827 1,076,000
2000/05/17 755 780 755 760 715,000
2000/05/16 720 749 705 749 369,000
2000/05/15 720 723 700 710 220,000
2000/05/12 690 715 680 712 259,000
2000/05/11 645 670 645 670 138,000
2000/05/10 670 690 670 674 140,000
2000/05/09 720 720 691 700 408,000
2000/05/08 706 730 696 720 483,000
2000/05/02 699 705 680 686 293,000
2000/05/01 669 688 668 678 380,000
2000/04/28 626 670 620 643 203,000
2000/04/27 614 625 595 620 154,000
2000/04/26 605 624 595 595 144,000
2000/04/25 585 599 570 585 104,000
2000/04/24 560 590 560 580 72,000
2000/04/21 540 549 535 544 70,000
2000/04/20 550 550 535 550 60,000
2000/04/19 526 530 520 530 71,000
2000/04/18 538 560 512 512 99,000
2000/04/17 540 540 486 508 230,000
2000/04/14 600 600 586 586 50,000
2000/04/13 612 612 585 585 81,000
2000/04/12 616 622 610 612 72,000
2000/04/11 626 630 606 630 57,000
2000/04/10 603 634 603 622 151,000
2000/04/07 600 600 580 590 144,000
2000/04/06 580 590 555 555 95,000
2000/04/05 610 610 570 592 117,000
2000/04/04 630 653 610 610 58,000
2000/04/03 616 650 616 635 96,000
2000/03/31 655 660 640 655 54,000
2000/03/30 674 678 659 660 78,000
2000/03/29 640 699 635 675 318,000
2000/03/28 648 648 620 640 76,000
2000/03/27 651 657 620 626 141,000
2000/03/24 651 661 650 650 120,000
2000/03/23 655 670 630 670 286,000
2000/03/22 700 740 680 685 1,056,000
2000/03/21 630 689 625 680 675,000
2000/03/17 627 630 600 620 274,000
2000/03/16 600 641 590 639 488,000
2000/03/15 550 600 550 599 333,000
2000/03/14 520 565 511 565 124,000
2000/03/13 595 595 530 530 246,000
2000/03/10 550 609 550 551 796,000
2000/03/09 453 530 453 530 243,000
2000/03/08 450 450 435 450 14,000
2000/03/07 462 471 460 460 35,000
2000/03/06 480 480 456 458 60,000
2000/03/03 476 484 465 470 28,000
2000/03/02 456 477 452 477 24,000
2000/03/01 484 485 451 451 29,000
2000/02/29 465 485 460 484 64,000
2000/02/28 475 488 465 465 26,000
2000/02/25 418 468 418 468 59,000
2000/02/24 413 415 412 415 18,000
2000/02/23 412 416 412 414 13,000
2000/02/22 430 430 411 415 16,000
2000/02/21 430 430 416 430 26,000
2000/02/18 407 456 407 450 18,000
2000/02/17 404 408 404 405 18,000
2000/02/16 408 408 400 400 17,000
2000/02/15 415 415 411 411 23,000
2000/02/14 430 430 415 416 33,000
2000/02/10 417 435 417 430 30,000
2000/02/09 420 421 415 415 27,000
2000/02/08 430 431 425 427 17,000
2000/02/07 440 441 431 434 25,000
2000/02/04 456 460 450 450 21,000
2000/02/03 461 462 455 455 19,000
2000/02/02 450 465 450 461 24,000
2000/02/01 451 451 450 450 12,000
2000/01/31 450 454 447 450 19,000
2000/01/28 460 460 445 450 23,000
2000/01/27 456 460 454 460 25,000
2000/01/26 461 461 451 452 24,000
2000/01/25 460 465 460 460 22,000
2000/01/24 454 454 435 436 21,000
2000/01/21 450 452 450 452 47,000
2000/01/20 468 470 451 465 35,000
2000/01/19 499 500 468 468 35,000
2000/01/18 499 500 481 500 53,000
2000/01/17 490 498 481 495 50,000
2000/01/14 476 483 470 480 51,000
2000/01/13 471 476 469 476 109,000
2000/01/12 472 479 460 460 32,000
2000/01/11 469 475 469 474 25,000
2000/01/07 450 450 440 449 80,000
2000/01/06 467 477 445 455 81,000
2000/01/05 461 498 461 498 66,000
2000/01/04 528 528 505 511 61,000

このページの先頭へ