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 |
---|---|---|---|---|---|
2001/12/28 | 267 | 277 | 267 | 277 | 8,000 |
2001/12/27 | 263 | 275 | 263 | 265 | 18,000 |
2001/12/26 | 263 | 263 | 262 | 262 | 6,000 |
2001/12/25 | 265 | 275 | 260 | 260 | 37,000 |
2001/12/21 | 263 | 263 | 255 | 260 | 77,000 |
2001/12/20 | 276 | 276 | 263 | 264 | 52,000 |
2001/12/19 | 300 | 300 | 280 | 281 | 94,000 |
2001/12/18 | 302 | 309 | 301 | 301 | 56,000 |
2001/12/17 | 308 | 308 | 306 | 306 | 33,000 |
2001/12/14 | 310 | 311 | 306 | 307 | 22,000 |
2001/12/13 | 312 | 312 | 302 | 306 | 50,000 |
2001/12/12 | 315 | 320 | 311 | 320 | 32,000 |
2001/12/11 | 320 | 320 | 308 | 315 | 90,000 |
2001/12/10 | 322 | 322 | 315 | 320 | 46,000 |
2001/12/07 | 348 | 348 | 322 | 322 | 46,000 |
2001/12/06 | 349 | 350 | 330 | 344 | 29,000 |
2001/12/05 | 320 | 325 | 315 | 325 | 58,000 |
2001/12/04 | 321 | 322 | 319 | 320 | 38,000 |
2001/12/03 | 335 | 335 | 319 | 319 | 57,000 |
2001/11/30 | 342 | 342 | 335 | 335 | 32,000 |
2001/11/29 | 361 | 361 | 340 | 340 | 37,000 |
2001/11/28 | 368 | 370 | 368 | 370 | 28,000 |
2001/11/27 | 361 | 365 | 361 | 365 | 22,000 |
2001/11/26 | 353 | 360 | 353 | 360 | 18,000 |
2001/11/22 | 365 | 365 | 352 | 352 | 12,000 |
2001/11/21 | 365 | 365 | 355 | 355 | 4,000 |
2001/11/20 | 368 | 369 | 365 | 365 | 18,000 |
2001/11/19 | 359 | 370 | 357 | 365 | 31,000 |
2001/11/16 | 340 | 350 | 331 | 350 | 32,000 |
2001/11/15 | 339 | 345 | 331 | 341 | 38,000 |
2001/11/14 | 360 | 365 | 340 | 341 | 38,000 |
2001/11/13 | 334 | 340 | 328 | 340 | 91,000 |
2001/11/12 | 341 | 341 | 328 | 334 | 62,000 |
2001/11/09 | 352 | 352 | 328 | 341 | 152,000 |
2001/11/08 | 370 | 370 | 350 | 352 | 74,000 |
2001/11/07 | 378 | 379 | 370 | 370 | 32,000 |
2001/11/06 | 376 | 380 | 362 | 373 | 71,000 |
2001/11/05 | 392 | 392 | 370 | 388 | 33,000 |
2001/11/02 | 401 | 401 | 390 | 391 | 17,000 |
2001/11/01 | 399 | 400 | 396 | 396 | 17,000 |
2001/10/31 | 400 | 401 | 399 | 399 | 9,000 |
2001/10/30 | 405 | 410 | 401 | 404 | 14,000 |
2001/10/29 | 408 | 419 | 408 | 411 | 15,000 |
2001/10/26 | 429 | 429 | 415 | 423 | 22,000 |
2001/10/25 | 428 | 430 | 415 | 416 | 38,000 |
2001/10/24 | 394 | 425 | 394 | 424 | 107,000 |
2001/10/23 | 405 | 405 | 398 | 398 | 10,000 |
2001/10/22 | 401 | 401 | 398 | 400 | 19,000 |
2001/10/19 | 402 | 405 | 400 | 401 | 18,000 |
2001/10/18 | 403 | 412 | 400 | 400 | 18,000 |
2001/10/17 | 415 | 415 | 404 | 412 | 28,000 |
2001/10/16 | 418 | 424 | 418 | 420 | 10,000 |
2001/10/15 | 425 | 425 | 410 | 424 | 9,000 |
2001/10/12 | 415 | 429 | 396 | 429 | 65,000 |
2001/10/11 | 388 | 408 | 388 | 396 | 12,000 |
2001/10/10 | 386 | 394 | 386 | 392 | 15,000 |
2001/10/09 | 404 | 406 | 395 | 406 | 24,000 |
2001/10/05 | 414 | 416 | 389 | 416 | 21,000 |
2001/10/04 | 406 | 420 | 406 | 415 | 13,000 |
2001/10/03 | 412 | 415 | 406 | 411 | 27,000 |
2001/10/02 | 392 | 410 | 391 | 405 | 27,000 |
2001/10/01 | 393 | 395 | 387 | 390 | 19,000 |
2001/09/28 | 376 | 390 | 375 | 376 | 54,000 |
2001/09/27 | 385 | 385 | 370 | 376 | 85,000 |
2001/09/26 | 418 | 418 | 382 | 390 | 94,000 |
2001/09/25 | 441 | 446 | 424 | 424 | 36,000 |
2001/09/21 | 450 | 450 | 416 | 440 | 36,000 |
2001/09/20 | 460 | 461 | 445 | 445 | 38,000 |
2001/09/19 | 479 | 479 | 465 | 470 | 29,000 |
2001/09/18 | 461 | 479 | 461 | 479 | 26,000 |
2001/09/17 | 495 | 495 | 465 | 475 | 66,000 |
2001/09/14 | 500 | 515 | 500 | 515 | 110,000 |
2001/09/13 | 499 | 515 | 499 | 505 | 145,000 |
2001/09/12 | 519 | 520 | 500 | 509 | 273,000 |
2001/09/11 | 510 | 520 | 510 | 520 | 46,000 |
2001/09/10 | 505 | 520 | 505 | 513 | 86,000 |
2001/09/07 | 510 | 515 | 510 | 511 | 39,000 |
2001/09/06 | 510 | 516 | 510 | 516 | 10,000 |
2001/09/05 | 510 | 520 | 504 | 512 | 57,000 |
2001/09/04 | 501 | 507 | 499 | 507 | 67,000 |
2001/09/03 | 512 | 512 | 502 | 506 | 28,000 |
2001/08/31 | 510 | 520 | 506 | 520 | 42,000 |
2001/08/30 | 510 | 514 | 509 | 511 | 130,000 |
2001/08/29 | 515 | 515 | 511 | 515 | 164,000 |
2001/08/28 | 521 | 521 | 510 | 510 | 17,000 |
2001/08/27 | 515 | 520 | 505 | 520 | 21,000 |
2001/08/24 | 529 | 529 | 507 | 515 | 45,000 |
2001/08/23 | 515 | 534 | 512 | 534 | 30,000 |
2001/08/22 | 550 | 550 | 535 | 535 | 8,000 |
2001/08/21 | 541 | 550 | 525 | 550 | 79,000 |
2001/08/20 | 550 | 550 | 540 | 541 | 33,000 |
2001/08/17 | 569 | 569 | 552 | 568 | 8,000 |
2001/08/16 | 558 | 569 | 550 | 569 | 15,000 |
2001/08/15 | 555 | 560 | 555 | 560 | 9,000 |
2001/08/14 | 550 | 560 | 550 | 560 | 13,000 |
2001/08/13 | 555 | 567 | 550 | 567 | 29,000 |
2001/08/10 | 560 | 565 | 555 | 555 | 14,000 |
2001/08/09 | 565 | 567 | 560 | 565 | 25,000 |
2001/08/08 | 567 | 567 | 565 | 565 | 23,000 |
2001/08/07 | 560 | 560 | 560 | 560 | 2,000 |
2001/08/06 | 561 | 570 | 561 | 570 | 3,000 |
2001/08/03 | 568 | 570 | 565 | 570 | 13,000 |
2001/08/02 | 565 | 574 | 565 | 570 | 14,000 |
2001/08/01 | 560 | 560 | 556 | 560 | 52,000 |
2001/07/31 | 552 | 565 | 550 | 560 | 13,000 |
2001/07/30 | 585 | 585 | 559 | 565 | 15,000 |
2001/07/27 | 604 | 604 | 590 | 595 | 42,000 |
2001/07/26 | 615 | 615 | 600 | 605 | 59,000 |
2001/07/25 | 580 | 615 | 580 | 600 | 178,000 |
2001/07/24 | 555 | 584 | 547 | 583 | 96,000 |
2001/07/23 | 555 | 558 | 548 | 555 | 60,000 |
2001/07/19 | 555 | 560 | 552 | 560 | 29,000 |
2001/07/18 | 560 | 560 | 557 | 559 | 25,000 |
2001/07/17 | 565 | 572 | 565 | 565 | 105,000 |
2001/07/16 | 571 | 595 | 571 | 585 | 12,000 |
2001/07/13 | 570 | 575 | 570 | 575 | 28,000 |
2001/07/12 | 550 | 560 | 550 | 560 | 10,000 |
2001/07/11 | 545 | 550 | 545 | 550 | 71,000 |
2001/07/10 | 545 | 550 | 545 | 550 | 50,000 |
2001/07/09 | 550 | 550 | 545 | 548 | 67,000 |
2001/07/06 | 565 | 565 | 556 | 556 | 24,000 |
2001/07/05 | 565 | 575 | 565 | 570 | 37,000 |
2001/07/04 | 575 | 575 | 571 | 571 | 44,000 |
2001/07/03 | 575 | 575 | 571 | 572 | 128,000 |
2001/07/02 | 581 | 584 | 580 | 580 | 11,000 |
2001/06/29 | 581 | 585 | 581 | 581 | 13,000 |
2001/06/28 | 600 | 600 | 580 | 580 | 35,000 |
2001/06/27 | 595 | 595 | 585 | 585 | 13,000 |
2001/06/26 | 596 | 602 | 595 | 595 | 25,000 |
2001/06/25 | 593 | 615 | 593 | 596 | 16,000 |
2001/06/22 | 593 | 600 | 583 | 583 | 5,000 |
2001/06/21 | 575 | 580 | 574 | 580 | 26,000 |
2001/06/20 | 589 | 592 | 580 | 580 | 39,000 |
2001/06/19 | 591 | 592 | 589 | 592 | 53,000 |
2001/06/18 | 601 | 602 | 591 | 593 | 60,000 |
2001/06/15 | 612 | 615 | 601 | 610 | 76,000 |
2001/06/14 | 611 | 614 | 611 | 613 | 50,000 |
2001/06/13 | 611 | 615 | 611 | 615 | 38,000 |
2001/06/12 | 615 | 621 | 615 | 620 | 67,000 |
2001/06/11 | 631 | 631 | 617 | 621 | 36,000 |
2001/06/08 | 631 | 634 | 631 | 634 | 3,000 |
2001/06/07 | 628 | 635 | 628 | 635 | 46,000 |
2001/06/06 | 627 | 635 | 627 | 628 | 31,000 |
2001/06/05 | 635 | 635 | 623 | 625 | 63,000 |
2001/06/04 | 649 | 651 | 640 | 640 | 19,000 |
2001/06/01 | 650 | 659 | 650 | 659 | 56,000 |
2001/05/31 | 655 | 662 | 655 | 655 | 89,000 |
2001/05/30 | 660 | 660 | 655 | 656 | 116,000 |
2001/05/29 | 670 | 680 | 660 | 660 | 187,000 |
2001/05/28 | 666 | 683 | 665 | 667 | 272,000 |
2001/05/25 | 642 | 650 | 640 | 650 | 57,000 |
2001/05/24 | 650 | 660 | 641 | 641 | 100,000 |
2001/05/23 | 660 | 660 | 645 | 650 | 23,000 |
2001/05/22 | 668 | 668 | 645 | 650 | 89,000 |
2001/05/21 | 655 | 660 | 645 | 645 | 87,000 |
2001/05/18 | 665 | 665 | 650 | 654 | 90,000 |
2001/05/17 | 659 | 660 | 651 | 655 | 60,000 |
2001/05/16 | 665 | 670 | 645 | 654 | 279,000 |
2001/05/15 | 670 | 673 | 666 | 670 | 90,000 |
2001/05/14 | 699 | 699 | 680 | 682 | 109,000 |
2001/05/11 | 686 | 706 | 686 | 699 | 621,000 |
2001/05/10 | 655 | 690 | 645 | 680 | 182,000 |
2001/05/09 | 665 | 666 | 645 | 655 | 154,000 |
2001/05/08 | 670 | 670 | 660 | 667 | 113,000 |
2001/05/07 | 647 | 670 | 647 | 666 | 146,000 |
2001/05/02 | 654 | 655 | 645 | 645 | 122,000 |
2001/05/01 | 640 | 650 | 633 | 650 | 108,000 |
2001/04/27 | 625 | 628 | 620 | 622 | 34,000 |
2001/04/26 | 620 | 630 | 620 | 625 | 38,000 |
2001/04/25 | 622 | 629 | 619 | 620 | 85,000 |
2001/04/24 | 629 | 629 | 621 | 621 | 98,000 |
2001/04/23 | 632 | 632 | 629 | 629 | 54,000 |
2001/04/20 | 637 | 640 | 629 | 633 | 88,000 |
2001/04/19 | 645 | 646 | 630 | 637 | 67,000 |
2001/04/18 | 622 | 645 | 620 | 645 | 100,000 |
2001/04/17 | 622 | 625 | 620 | 621 | 61,000 |
2001/04/16 | 628 | 628 | 623 | 625 | 131,000 |
2001/04/13 | 630 | 635 | 624 | 628 | 217,000 |
2001/04/12 | 632 | 633 | 629 | 630 | 212,000 |
2001/04/11 | 628 | 636 | 627 | 636 | 69,000 |
2001/04/10 | 639 | 640 | 625 | 625 | 66,000 |
2001/04/09 | 630 | 645 | 630 | 639 | 69,000 |
2001/04/06 | 635 | 645 | 634 | 634 | 113,000 |
2001/04/05 | 620 | 645 | 620 | 632 | 123,000 |
2001/04/04 | 622 | 622 | 613 | 617 | 41,000 |
2001/04/03 | 616 | 617 | 612 | 614 | 39,000 |
2001/04/02 | 626 | 626 | 620 | 620 | 24,000 |
2001/03/30 | 621 | 629 | 621 | 621 | 48,000 |
2001/03/29 | 639 | 639 | 625 | 625 | 145,000 |
2001/03/28 | 650 | 655 | 641 | 647 | 125,000 |
2001/03/27 | 665 | 665 | 641 | 641 | 310,000 |
2001/03/26 | 685 | 705 | 650 | 650 | 263,000 |
2001/03/23 | 665 | 685 | 645 | 685 | 441,000 |
2001/03/22 | 676 | 690 | 664 | 664 | 684,000 |
2001/03/21 | 648 | 670 | 648 | 669 | 286,000 |
2001/03/19 | 643 | 649 | 642 | 647 | 105,000 |
2001/03/16 | 647 | 647 | 634 | 644 | 123,000 |
2001/03/15 | 610 | 640 | 603 | 640 | 86,000 |
2001/03/14 | 630 | 635 | 625 | 629 | 111,000 |
2001/03/13 | 600 | 630 | 590 | 616 | 126,000 |
2001/03/12 | 631 | 638 | 599 | 610 | 150,000 |
2001/03/09 | 625 | 650 | 615 | 650 | 362,000 |
2001/03/08 | 599 | 640 | 590 | 618 | 844,000 |
2001/03/07 | 600 | 600 | 590 | 599 | 119,000 |
2001/03/06 | 571 | 580 | 568 | 580 | 95,000 |
2001/03/05 | 570 | 580 | 561 | 580 | 180,000 |
2001/03/02 | 579 | 590 | 575 | 590 | 146,000 |
2001/03/01 | 584 | 584 | 575 | 583 | 106,000 |
2001/02/28 | 584 | 584 | 580 | 584 | 74,000 |
2001/02/27 | 580 | 586 | 580 | 586 | 47,000 |
2001/02/26 | 571 | 580 | 571 | 572 | 49,000 |
2001/02/23 | 570 | 571 | 566 | 571 | 36,000 |
2001/02/22 | 562 | 570 | 560 | 567 | 67,000 |
2001/02/21 | 575 | 575 | 562 | 562 | 22,000 |
2001/02/20 | 580 | 580 | 561 | 566 | 12,000 |
2001/02/19 | 570 | 570 | 560 | 567 | 36,000 |
2001/02/16 | 585 | 586 | 575 | 575 | 53,000 |
2001/02/15 | 570 | 585 | 567 | 580 | 30,000 |
2001/02/14 | 570 | 571 | 566 | 567 | 31,000 |
2001/02/13 | 593 | 600 | 576 | 576 | 27,000 |
2001/02/09 | 580 | 590 | 580 | 588 | 20,000 |
2001/02/08 | 590 | 591 | 582 | 582 | 100,000 |
2001/02/07 | 597 | 600 | 593 | 593 | 68,000 |
2001/02/06 | 605 | 607 | 603 | 604 | 59,000 |
2001/02/05 | 596 | 603 | 596 | 601 | 22,000 |
2001/02/02 | 612 | 626 | 612 | 622 | 63,000 |
2001/02/01 | 612 | 620 | 611 | 616 | 73,000 |
2001/01/31 | 615 | 625 | 612 | 620 | 70,000 |
2001/01/30 | 612 | 625 | 612 | 616 | 54,000 |
2001/01/29 | 605 | 620 | 605 | 609 | 29,000 |
2001/01/26 | 616 | 635 | 605 | 607 | 93,000 |
2001/01/25 | 623 | 625 | 615 | 620 | 66,000 |
2001/01/24 | 630 | 635 | 620 | 623 | 83,000 |
2001/01/23 | 626 | 626 | 620 | 620 | 50,000 |
2001/01/22 | 635 | 645 | 625 | 634 | 152,000 |
2001/01/19 | 620 | 630 | 615 | 623 | 210,000 |
2001/01/18 | 600 | 615 | 585 | 615 | 189,000 |
2001/01/17 | 581 | 581 | 571 | 580 | 44,000 |
2001/01/16 | 589 | 589 | 573 | 578 | 57,000 |
2001/01/15 | 555 | 590 | 555 | 586 | 46,000 |
2001/01/12 | 553 | 565 | 550 | 555 | 137,000 |
2001/01/11 | 560 | 570 | 552 | 562 | 156,000 |
2001/01/10 | 581 | 585 | 566 | 577 | 117,000 |
2001/01/09 | 597 | 597 | 580 | 591 | 56,000 |
2001/01/05 | 601 | 610 | 591 | 606 | 123,000 |
2001/01/04 | 610 | 615 | 598 | 600 | 61,000 |