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 |