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 |
---|---|---|---|---|---|
2016/12/30 | 1,400 | 1,428 | 1,400 | 1,428 | 22,800 |
2016/12/29 | 1,399 | 1,415 | 1,398 | 1,410 | 21,600 |
2016/12/28 | 1,399 | 1,414 | 1,355 | 1,407 | 20,300 |
2016/12/27 | 1,394 | 1,414 | 1,393 | 1,399 | 16,100 |
2016/12/26 | 1,420 | 1,463 | 1,391 | 1,395 | 23,200 |
2016/12/22 | 1,390 | 1,413 | 1,371 | 1,405 | 25,500 |
2016/12/21 | 1,420 | 1,420 | 1,392 | 1,405 | 22,800 |
2016/12/20 | 1,401 | 1,429 | 1,401 | 1,424 | 19,500 |
2016/12/19 | 1,402 | 1,415 | 1,392 | 1,402 | 15,500 |
2016/12/16 | 1,433 | 1,440 | 1,400 | 1,425 | 14,500 |
2016/12/15 | 1,429 | 1,450 | 1,405 | 1,429 | 22,900 |
2016/12/14 | 1,405 | 1,435 | 1,405 | 1,431 | 21,900 |
2016/12/13 | 1,439 | 1,449 | 1,402 | 1,414 | 30,900 |
2016/12/12 | 1,452 | 1,454 | 1,390 | 1,432 | 38,100 |
2016/12/09 | 1,469 | 1,469 | 1,435 | 1,463 | 39,400 |
2016/12/08 | 1,479 | 1,479 | 1,410 | 1,469 | 64,300 |
2016/12/07 | 1,437 | 1,446 | 1,415 | 1,445 | 92,700 |
2016/12/06 | 1,320 | 1,348 | 1,315 | 1,347 | 30,100 |
2016/12/05 | 1,260 | 1,311 | 1,260 | 1,308 | 31,700 |
2016/12/02 | 1,265 | 1,272 | 1,246 | 1,268 | 28,100 |
2016/12/01 | 1,277 | 1,281 | 1,266 | 1,267 | 24,600 |
2016/11/30 | 1,275 | 1,276 | 1,259 | 1,267 | 14,700 |
2016/11/29 | 1,235 | 1,271 | 1,232 | 1,266 | 15,700 |
2016/11/28 | 1,245 | 1,263 | 1,226 | 1,255 | 32,200 |
2016/11/25 | 1,205 | 1,241 | 1,205 | 1,236 | 38,500 |
2016/11/24 | 1,195 | 1,207 | 1,195 | 1,203 | 13,700 |
2016/11/22 | 1,194 | 1,198 | 1,188 | 1,192 | 11,400 |
2016/11/21 | 1,175 | 1,196 | 1,175 | 1,194 | 14,000 |
2016/11/18 | 1,178 | 1,178 | 1,170 | 1,174 | 10,800 |
2016/11/17 | 1,157 | 1,167 | 1,153 | 1,167 | 6,900 |
2016/11/16 | 1,156 | 1,170 | 1,156 | 1,166 | 6,800 |
2016/11/15 | 1,160 | 1,163 | 1,128 | 1,156 | 12,300 |
2016/11/14 | 1,140 | 1,170 | 1,121 | 1,163 | 30,200 |
2016/11/11 | 1,085 | 1,104 | 1,085 | 1,097 | 6,500 |
2016/11/10 | 1,074 | 1,091 | 1,068 | 1,088 | 13,600 |
2016/11/09 | 1,119 | 1,119 | 1,032 | 1,032 | 25,400 |
2016/11/08 | 1,114 | 1,116 | 1,102 | 1,116 | 46,000 |
2016/11/07 | 1,068 | 1,094 | 1,068 | 1,090 | 12,800 |
2016/11/04 | 1,080 | 1,081 | 1,065 | 1,068 | 12,800 |
2016/11/02 | 1,122 | 1,133 | 1,092 | 1,096 | 20,900 |
2016/11/01 | 1,116 | 1,124 | 1,103 | 1,123 | 6,700 |
2016/10/31 | 1,116 | 1,119 | 1,105 | 1,115 | 8,400 |
2016/10/28 | 1,122 | 1,125 | 1,101 | 1,111 | 25,300 |
2016/10/27 | 1,114 | 1,115 | 1,108 | 1,112 | 6,600 |
2016/10/26 | 1,099 | 1,109 | 1,092 | 1,108 | 10,400 |
2016/10/25 | 1,082 | 1,107 | 1,082 | 1,094 | 26,600 |
2016/10/24 | 1,098 | 1,109 | 1,098 | 1,103 | 8,100 |
2016/10/21 | 1,118 | 1,119 | 1,098 | 1,102 | 10,500 |
2016/10/20 | 1,088 | 1,109 | 1,088 | 1,108 | 5,000 |
2016/10/19 | 1,103 | 1,110 | 1,085 | 1,089 | 4,700 |
2016/10/18 | 1,092 | 1,108 | 1,092 | 1,105 | 7,000 |
2016/10/17 | 1,070 | 1,090 | 1,070 | 1,080 | 6,300 |
2016/10/14 | 1,085 | 1,085 | 1,070 | 1,079 | 10,100 |
2016/10/13 | 1,125 | 1,129 | 1,087 | 1,090 | 21,700 |
2016/10/12 | 1,130 | 1,142 | 1,128 | 1,128 | 15,100 |
2016/10/11 | 1,140 | 1,150 | 1,140 | 1,142 | 11,100 |
2016/10/07 | 1,140 | 1,150 | 1,129 | 1,142 | 10,900 |
2016/10/06 | 1,138 | 1,150 | 1,138 | 1,147 | 15,700 |
2016/10/05 | 1,129 | 1,138 | 1,122 | 1,134 | 12,000 |
2016/10/04 | 1,107 | 1,132 | 1,107 | 1,130 | 12,400 |
2016/10/03 | 1,100 | 1,116 | 1,100 | 1,102 | 9,400 |
2016/09/30 | 1,090 | 1,097 | 1,080 | 1,095 | 14,500 |
2016/09/29 | 1,090 | 1,111 | 1,089 | 1,108 | 18,400 |
2016/09/28 | 1,105 | 1,106 | 1,080 | 1,090 | 12,400 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 221 | 222 | 218 | 221 | 121,000 |
2016/09/26 | 223 | 227 | 223 | 225 | 70,000 |
2016/09/23 | 226 | 228 | 224 | 227 | 61,000 |
2016/09/21 | 227 | 228 | 226 | 228 | 60,000 |
2016/09/20 | 224 | 226 | 223 | 225 | 25,000 |
2016/09/16 | 222 | 225 | 221 | 225 | 50,000 |
2016/09/15 | 224 | 226 | 222 | 223 | 60,000 |
2016/09/14 | 226 | 228 | 224 | 224 | 88,000 |
2016/09/13 | 230 | 230 | 228 | 228 | 93,000 |
2016/09/12 | 231 | 232 | 228 | 230 | 86,000 |
2016/09/09 | 234 | 237 | 234 | 234 | 108,000 |
2016/09/08 | 236 | 237 | 233 | 236 | 67,000 |
2016/09/07 | 235 | 237 | 234 | 235 | 111,000 |
2016/09/06 | 235 | 235 | 234 | 235 | 33,000 |
2016/09/05 | 235 | 235 | 233 | 233 | 36,000 |
2016/09/02 | 232 | 234 | 232 | 233 | 40,000 |
2016/09/01 | 235 | 235 | 231 | 233 | 127,000 |
2016/08/31 | 242 | 244 | 232 | 233 | 212,000 |
2016/08/30 | 237 | 240 | 236 | 240 | 56,000 |
2016/08/29 | 238 | 238 | 234 | 236 | 41,000 |
2016/08/26 | 236 | 236 | 231 | 231 | 50,000 |
2016/08/25 | 237 | 237 | 234 | 236 | 36,000 |
2016/08/24 | 239 | 239 | 235 | 237 | 32,000 |
2016/08/23 | 241 | 241 | 236 | 238 | 53,000 |
2016/08/22 | 240 | 242 | 237 | 239 | 97,000 |
2016/08/19 | 243 | 244 | 239 | 239 | 88,000 |
2016/08/18 | 240 | 245 | 238 | 242 | 81,000 |
2016/08/17 | 245 | 248 | 241 | 241 | 167,000 |
2016/08/16 | 257 | 257 | 248 | 249 | 101,000 |
2016/08/15 | 254 | 257 | 254 | 257 | 57,000 |
2016/08/12 | 267 | 273 | 256 | 256 | 370,000 |
2016/08/10 | 256 | 280 | 255 | 275 | 707,000 |
2016/08/09 | 250 | 250 | 245 | 249 | 31,000 |
2016/08/08 | 243 | 250 | 243 | 250 | 61,000 |
2016/08/05 | 244 | 244 | 242 | 244 | 14,000 |
2016/08/04 | 246 | 247 | 241 | 244 | 73,000 |
2016/08/03 | 249 | 250 | 243 | 243 | 110,000 |
2016/08/02 | 264 | 264 | 253 | 254 | 104,000 |
2016/08/01 | 270 | 270 | 263 | 266 | 56,000 |
2016/07/29 | 268 | 270 | 263 | 270 | 65,000 |
2016/07/28 | 271 | 271 | 265 | 266 | 78,000 |
2016/07/27 | 271 | 271 | 265 | 270 | 62,000 |
2016/07/26 | 273 | 273 | 268 | 268 | 53,000 |
2016/07/25 | 277 | 277 | 272 | 274 | 67,000 |
2016/07/22 | 276 | 276 | 270 | 273 | 55,000 |
2016/07/21 | 279 | 279 | 272 | 276 | 109,000 |
2016/07/20 | 272 | 279 | 270 | 279 | 140,000 |
2016/07/19 | 271 | 273 | 267 | 271 | 110,000 |
2016/07/15 | 263 | 264 | 261 | 263 | 62,000 |
2016/07/14 | 267 | 268 | 259 | 262 | 137,000 |
2016/07/13 | 262 | 269 | 262 | 265 | 142,000 |
2016/07/12 | 262 | 266 | 260 | 263 | 81,000 |
2016/07/11 | 255 | 260 | 252 | 257 | 125,000 |
2016/07/08 | 260 | 263 | 254 | 255 | 78,000 |
2016/07/07 | 266 | 266 | 257 | 263 | 75,000 |
2016/07/06 | 268 | 268 | 258 | 266 | 65,000 |
2016/07/05 | 273 | 275 | 270 | 272 | 127,000 |
2016/07/04 | 261 | 275 | 261 | 273 | 118,000 |
2016/07/01 | 261 | 262 | 256 | 262 | 35,000 |
2016/06/30 | 268 | 268 | 261 | 262 | 77,000 |
2016/06/29 | 257 | 261 | 252 | 260 | 70,000 |
2016/06/28 | 245 | 254 | 230 | 252 | 166,000 |
2016/06/27 | 253 | 260 | 245 | 245 | 150,000 |
2016/06/24 | 282 | 284 | 241 | 249 | 248,000 |
2016/06/23 | 277 | 282 | 270 | 282 | 116,000 |
2016/06/22 | 276 | 278 | 272 | 278 | 100,000 |
2016/06/21 | 275 | 278 | 269 | 276 | 68,000 |
2016/06/20 | 264 | 283 | 262 | 275 | 129,000 |
2016/06/17 | 260 | 264 | 260 | 262 | 97,000 |
2016/06/16 | 264 | 264 | 247 | 259 | 285,000 |
2016/06/15 | 257 | 267 | 255 | 263 | 159,000 |
2016/06/14 | 264 | 266 | 254 | 257 | 111,000 |
2016/06/13 | 275 | 275 | 264 | 266 | 170,000 |
2016/06/10 | 288 | 288 | 280 | 283 | 140,000 |
2016/06/09 | 284 | 288 | 283 | 286 | 143,000 |
2016/06/08 | 282 | 286 | 279 | 284 | 248,000 |
2016/06/07 | 283 | 283 | 276 | 277 | 154,000 |
2016/06/06 | 271 | 281 | 271 | 281 | 163,000 |
2016/06/03 | 271 | 274 | 269 | 274 | 175,000 |
2016/06/02 | 271 | 271 | 266 | 266 | 55,000 |
2016/06/01 | 274 | 276 | 268 | 271 | 195,000 |
2016/05/31 | 265 | 275 | 265 | 275 | 149,000 |
2016/05/30 | 258 | 263 | 256 | 263 | 102,000 |
2016/05/27 | 255 | 258 | 254 | 258 | 74,000 |
2016/05/26 | 255 | 255 | 253 | 254 | 40,000 |
2016/05/25 | 255 | 255 | 253 | 253 | 29,000 |
2016/05/24 | 253 | 255 | 252 | 253 | 38,000 |
2016/05/23 | 254 | 255 | 249 | 255 | 61,000 |
2016/05/20 | 256 | 256 | 253 | 254 | 55,000 |
2016/05/19 | 256 | 257 | 255 | 257 | 24,000 |
2016/05/18 | 256 | 258 | 254 | 257 | 84,000 |
2016/05/17 | 260 | 260 | 255 | 258 | 95,000 |
2016/05/16 | 251 | 260 | 247 | 259 | 308,000 |
2016/05/13 | 244 | 244 | 236 | 244 | 75,000 |
2016/05/12 | 241 | 243 | 238 | 243 | 25,000 |
2016/05/11 | 243 | 243 | 237 | 241 | 53,000 |
2016/05/10 | 234 | 241 | 234 | 240 | 57,000 |
2016/05/09 | 240 | 240 | 234 | 234 | 18,000 |
2016/05/06 | 235 | 235 | 223 | 234 | 54,000 |
2016/05/02 | 233 | 238 | 233 | 234 | 42,000 |
2016/04/28 | 249 | 250 | 240 | 243 | 103,000 |
2016/04/27 | 249 | 250 | 245 | 248 | 89,000 |
2016/04/26 | 249 | 249 | 244 | 249 | 47,000 |
2016/04/25 | 249 | 250 | 246 | 249 | 120,000 |
2016/04/22 | 243 | 247 | 240 | 247 | 78,000 |
2016/04/21 | 244 | 244 | 241 | 241 | 48,000 |
2016/04/20 | 245 | 245 | 240 | 242 | 50,000 |
2016/04/19 | 246 | 248 | 240 | 245 | 82,000 |
2016/04/18 | 247 | 249 | 241 | 242 | 39,000 |
2016/04/15 | 248 | 248 | 244 | 247 | 44,000 |
2016/04/14 | 246 | 250 | 245 | 248 | 92,000 |
2016/04/13 | 243 | 245 | 241 | 243 | 33,000 |
2016/04/12 | 233 | 243 | 230 | 240 | 77,000 |
2016/04/11 | 229 | 230 | 225 | 229 | 38,000 |
2016/04/08 | 220 | 227 | 219 | 226 | 50,000 |
2016/04/07 | 218 | 227 | 218 | 222 | 46,000 |
2016/04/06 | 220 | 221 | 217 | 220 | 34,000 |
2016/04/05 | 232 | 232 | 218 | 220 | 73,000 |
2016/04/04 | 230 | 235 | 228 | 232 | 67,000 |
2016/04/01 | 246 | 247 | 227 | 228 | 187,000 |
2016/03/31 | 245 | 250 | 245 | 246 | 91,000 |
2016/03/30 | 246 | 246 | 239 | 243 | 95,000 |
2016/03/29 | 248 | 248 | 243 | 245 | 31,000 |
2016/03/28 | 247 | 247 | 243 | 246 | 96,000 |
2016/03/25 | 244 | 245 | 240 | 244 | 63,000 |
2016/03/24 | 245 | 247 | 242 | 243 | 115,000 |
2016/03/23 | 235 | 246 | 235 | 243 | 153,000 |
2016/03/22 | 229 | 234 | 228 | 234 | 47,000 |
2016/03/18 | 235 | 235 | 213 | 225 | 74,000 |
2016/03/17 | 240 | 241 | 233 | 233 | 49,000 |
2016/03/16 | 239 | 239 | 235 | 237 | 35,000 |
2016/03/15 | 238 | 241 | 236 | 237 | 47,000 |
2016/03/14 | 233 | 238 | 231 | 238 | 72,000 |
2016/03/11 | 225 | 230 | 225 | 230 | 68,000 |
2016/03/10 | 225 | 230 | 225 | 228 | 48,000 |
2016/03/09 | 228 | 228 | 222 | 225 | 50,000 |
2016/03/08 | 231 | 231 | 225 | 230 | 62,000 |
2016/03/07 | 234 | 234 | 230 | 233 | 52,000 |
2016/03/04 | 224 | 234 | 222 | 232 | 114,000 |
2016/03/03 | 217 | 222 | 217 | 222 | 66,000 |
2016/03/02 | 214 | 217 | 213 | 216 | 82,000 |
2016/03/01 | 215 | 216 | 208 | 213 | 66,000 |
2016/02/29 | 214 | 218 | 210 | 215 | 93,000 |
2016/02/26 | 207 | 212 | 207 | 211 | 113,000 |
2016/02/25 | 205 | 206 | 199 | 206 | 85,000 |
2016/02/24 | 203 | 203 | 199 | 200 | 36,000 |
2016/02/23 | 203 | 205 | 201 | 203 | 31,000 |
2016/02/22 | 198 | 206 | 198 | 203 | 51,000 |
2016/02/19 | 202 | 204 | 198 | 200 | 33,000 |
2016/02/18 | 200 | 206 | 200 | 205 | 48,000 |
2016/02/17 | 200 | 200 | 195 | 200 | 27,000 |
2016/02/16 | 184 | 200 | 184 | 198 | 104,000 |
2016/02/15 | 179 | 189 | 179 | 187 | 109,000 |
2016/02/12 | 175 | 181 | 168 | 168 | 157,000 |
2016/02/10 | 189 | 192 | 180 | 180 | 100,000 |
2016/02/09 | 194 | 194 | 186 | 189 | 55,000 |
2016/02/08 | 195 | 201 | 188 | 200 | 65,000 |
2016/02/05 | 197 | 197 | 192 | 192 | 30,000 |
2016/02/04 | 198 | 200 | 198 | 199 | 33,000 |
2016/02/03 | 200 | 200 | 196 | 198 | 78,000 |
2016/02/02 | 206 | 206 | 203 | 205 | 53,000 |
2016/02/01 | 205 | 205 | 203 | 205 | 46,000 |
2016/01/29 | 198 | 201 | 194 | 200 | 146,000 |
2016/01/28 | 207 | 207 | 202 | 203 | 98,000 |
2016/01/27 | 205 | 206 | 196 | 205 | 73,000 |
2016/01/26 | 195 | 203 | 195 | 202 | 62,000 |
2016/01/25 | 203 | 203 | 197 | 198 | 36,000 |
2016/01/22 | 190 | 197 | 184 | 197 | 72,000 |
2016/01/21 | 187 | 197 | 182 | 182 | 133,000 |
2016/01/20 | 195 | 198 | 189 | 190 | 112,000 |
2016/01/19 | 195 | 198 | 190 | 194 | 60,000 |
2016/01/18 | 199 | 200 | 186 | 196 | 95,000 |
2016/01/15 | 206 | 207 | 203 | 203 | 59,000 |
2016/01/14 | 208 | 208 | 202 | 203 | 144,000 |
2016/01/13 | 206 | 213 | 206 | 210 | 60,000 |
2016/01/12 | 210 | 212 | 206 | 206 | 77,000 |
2016/01/08 | 215 | 218 | 213 | 215 | 79,000 |
2016/01/07 | 218 | 219 | 215 | 217 | 65,000 |
2016/01/06 | 225 | 225 | 218 | 220 | 66,000 |
2016/01/05 | 222 | 226 | 222 | 225 | 57,000 |
2016/01/04 | 224 | 229 | 221 | 222 | 79,000 |