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 |
---|---|---|---|---|---|
2004/12/30 | 386 | 390 | 386 | 389 | 34,000 |
2004/12/29 | 384 | 387 | 383 | 386 | 64,000 |
2004/12/28 | 385 | 385 | 377 | 380 | 91,000 |
2004/12/27 | 380 | 384 | 380 | 381 | 111,000 |
2004/12/24 | 380 | 384 | 375 | 377 | 183,000 |
2004/12/22 | 382 | 385 | 380 | 380 | 118,000 |
2004/12/21 | 381 | 382 | 380 | 382 | 102,000 |
2004/12/20 | 380 | 388 | 380 | 385 | 143,000 |
2004/12/17 | 390 | 390 | 380 | 383 | 117,000 |
2004/12/16 | 389 | 390 | 386 | 390 | 58,000 |
2004/12/15 | 391 | 400 | 390 | 391 | 60,000 |
2004/12/14 | 401 | 401 | 392 | 396 | 53,000 |
2004/12/13 | 405 | 405 | 400 | 401 | 114,000 |
2004/12/10 | 401 | 411 | 399 | 409 | 198,000 |
2004/12/09 | 386 | 395 | 385 | 391 | 128,000 |
2004/12/08 | 390 | 391 | 385 | 390 | 62,000 |
2004/12/07 | 405 | 405 | 393 | 394 | 75,000 |
2004/12/06 | 410 | 410 | 400 | 408 | 292,000 |
2004/12/03 | 375 | 400 | 375 | 390 | 152,000 |
2004/12/02 | 378 | 380 | 370 | 375 | 129,000 |
2004/12/01 | 365 | 375 | 364 | 372 | 107,000 |
2004/11/30 | 371 | 372 | 367 | 367 | 52,000 |
2004/11/29 | 370 | 374 | 365 | 370 | 45,000 |
2004/11/26 | 370 | 376 | 370 | 375 | 92,000 |
2004/11/25 | 354 | 379 | 354 | 378 | 94,000 |
2004/11/24 | 349 | 355 | 346 | 349 | 37,000 |
2004/11/22 | 351 | 354 | 343 | 347 | 65,000 |
2004/11/19 | 365 | 367 | 354 | 358 | 89,000 |
2004/11/18 | 366 | 370 | 365 | 367 | 105,000 |
2004/11/17 | 369 | 370 | 368 | 369 | 64,000 |
2004/11/16 | 370 | 375 | 363 | 368 | 82,000 |
2004/11/15 | 372 | 380 | 370 | 371 | 130,000 |
2004/11/12 | 365 | 371 | 364 | 371 | 138,000 |
2004/11/11 | 372 | 375 | 368 | 369 | 179,000 |
2004/11/10 | 375 | 376 | 371 | 373 | 106,000 |
2004/11/09 | 380 | 383 | 377 | 380 | 93,000 |
2004/11/08 | 387 | 387 | 377 | 380 | 101,000 |
2004/11/05 | 378 | 382 | 376 | 382 | 94,000 |
2004/11/04 | 373 | 377 | 373 | 375 | 24,000 |
2004/11/02 | 377 | 377 | 370 | 373 | 49,000 |
2004/11/01 | 378 | 378 | 370 | 378 | 44,000 |
2004/10/29 | 382 | 382 | 376 | 378 | 84,000 |
2004/10/28 | 373 | 388 | 373 | 380 | 103,000 |
2004/10/27 | 368 | 370 | 368 | 370 | 39,000 |
2004/10/26 | 370 | 370 | 368 | 368 | 25,000 |
2004/10/25 | 370 | 370 | 366 | 369 | 36,000 |
2004/10/22 | 372 | 375 | 370 | 370 | 74,000 |
2004/10/21 | 380 | 380 | 372 | 372 | 59,000 |
2004/10/20 | 378 | 380 | 376 | 380 | 27,000 |
2004/10/19 | 381 | 381 | 378 | 378 | 65,000 |
2004/10/18 | 380 | 382 | 376 | 376 | 60,000 |
2004/10/15 | 376 | 381 | 372 | 379 | 44,000 |
2004/10/14 | 380 | 382 | 376 | 376 | 66,000 |
2004/10/13 | 390 | 390 | 382 | 385 | 72,000 |
2004/10/12 | 384 | 393 | 384 | 393 | 62,000 |
2004/10/08 | 380 | 384 | 378 | 384 | 59,000 |
2004/10/07 | 390 | 394 | 380 | 380 | 120,000 |
2004/10/06 | 381 | 385 | 376 | 380 | 86,000 |
2004/10/05 | 377 | 385 | 376 | 376 | 148,000 |
2004/10/04 | 373 | 376 | 362 | 372 | 231,000 |
2004/10/01 | 357 | 365 | 357 | 364 | 245,000 |
2004/09/30 | 357 | 359 | 356 | 357 | 100,000 |
2004/09/29 | 368 | 368 | 360 | 360 | 42,000 |
2004/09/28 | 373 | 373 | 366 | 367 | 32,000 |
2004/09/27 | 380 | 380 | 368 | 368 | 31,000 |
2004/09/24 | 380 | 380 | 377 | 377 | 61,000 |
2004/09/22 | 386 | 389 | 383 | 383 | 47,000 |
2004/09/21 | 391 | 391 | 385 | 385 | 54,000 |
2004/09/17 | 397 | 400 | 395 | 396 | 21,000 |
2004/09/16 | 398 | 398 | 395 | 395 | 55,000 |
2004/09/15 | 404 | 407 | 404 | 404 | 96,000 |
2004/09/14 | 402 | 404 | 401 | 403 | 109,000 |
2004/09/13 | 397 | 404 | 395 | 397 | 131,000 |
2004/09/10 | 402 | 402 | 385 | 389 | 240,000 |
2004/09/09 | 411 | 413 | 402 | 402 | 148,000 |
2004/09/08 | 411 | 420 | 410 | 413 | 204,000 |
2004/09/07 | 425 | 425 | 410 | 410 | 276,000 |
2004/09/06 | 432 | 432 | 427 | 428 | 97,000 |
2004/09/03 | 437 | 437 | 431 | 431 | 65,000 |
2004/09/02 | 434 | 439 | 430 | 437 | 176,000 |
2004/09/01 | 427 | 430 | 427 | 430 | 55,000 |
2004/08/31 | 430 | 430 | 421 | 423 | 96,000 |
2004/08/30 | 430 | 432 | 428 | 429 | 80,000 |
2004/08/27 | 425 | 428 | 422 | 427 | 128,000 |
2004/08/26 | 428 | 428 | 423 | 425 | 112,000 |
2004/08/25 | 429 | 429 | 415 | 420 | 297,000 |
2004/08/24 | 450 | 451 | 421 | 424 | 335,000 |
2004/08/23 | 467 | 472 | 450 | 450 | 209,000 |
2004/08/20 | 461 | 470 | 457 | 457 | 115,000 |
2004/08/19 | 460 | 465 | 456 | 456 | 112,000 |
2004/08/18 | 460 | 460 | 450 | 455 | 59,000 |
2004/08/17 | 467 | 470 | 460 | 460 | 31,000 |
2004/08/16 | 472 | 477 | 468 | 475 | 72,000 |
2004/08/13 | 479 | 479 | 474 | 474 | 13,000 |
2004/08/12 | 486 | 486 | 476 | 480 | 32,000 |
2004/08/11 | 490 | 495 | 490 | 491 | 36,000 |
2004/08/10 | 495 | 496 | 485 | 485 | 43,000 |
2004/08/09 | 460 | 490 | 460 | 490 | 15,000 |
2004/08/06 | 480 | 485 | 480 | 485 | 11,000 |
2004/08/05 | 498 | 500 | 495 | 498 | 15,000 |
2004/08/04 | 510 | 510 | 496 | 505 | 54,000 |
2004/08/03 | 515 | 515 | 510 | 515 | 15,000 |
2004/08/02 | 510 | 512 | 509 | 509 | 18,000 |
2004/07/30 | 496 | 509 | 496 | 509 | 43,000 |
2004/07/29 | 502 | 512 | 502 | 512 | 35,000 |
2004/07/28 | 515 | 524 | 510 | 512 | 56,000 |
2004/07/27 | 503 | 509 | 500 | 508 | 80,000 |
2004/07/26 | 480 | 507 | 480 | 493 | 122,000 |
2004/07/23 | 474 | 480 | 472 | 476 | 63,000 |
2004/07/22 | 477 | 484 | 465 | 484 | 80,000 |
2004/07/21 | 483 | 483 | 472 | 477 | 47,000 |
2004/07/20 | 490 | 500 | 482 | 483 | 16,000 |
2004/07/16 | 495 | 500 | 490 | 498 | 82,000 |
2004/07/15 | 498 | 499 | 492 | 496 | 28,000 |
2004/07/14 | 512 | 512 | 495 | 495 | 59,000 |
2004/07/13 | 515 | 515 | 511 | 512 | 28,000 |
2004/07/12 | 512 | 515 | 512 | 515 | 19,000 |
2004/07/09 | 509 | 515 | 508 | 510 | 34,000 |
2004/07/08 | 520 | 526 | 513 | 513 | 36,000 |
2004/07/07 | 510 | 514 | 509 | 514 | 18,000 |
2004/07/06 | 515 | 528 | 515 | 519 | 69,000 |
2004/07/05 | 510 | 516 | 510 | 515 | 21,000 |
2004/07/02 | 513 | 517 | 508 | 517 | 63,000 |
2004/07/01 | 533 | 533 | 511 | 513 | 175,000 |
2004/06/30 | 530 | 540 | 530 | 532 | 45,000 |
2004/06/29 | 540 | 540 | 525 | 530 | 124,000 |
2004/06/28 | 548 | 548 | 525 | 530 | 139,000 |
2004/06/25 | 523 | 546 | 523 | 532 | 75,000 |
2004/06/24 | 521 | 527 | 510 | 521 | 293,000 |
2004/06/23 | 519 | 520 | 516 | 520 | 19,000 |
2004/06/22 | 516 | 520 | 514 | 519 | 33,000 |
2004/06/21 | 518 | 531 | 518 | 525 | 45,000 |
2004/06/18 | 532 | 535 | 523 | 530 | 49,000 |
2004/06/17 | 547 | 547 | 537 | 540 | 26,000 |
2004/06/16 | 545 | 547 | 540 | 547 | 26,000 |
2004/06/15 | 540 | 545 | 540 | 540 | 37,000 |
2004/06/14 | 552 | 552 | 540 | 540 | 41,000 |
2004/06/11 | 541 | 542 | 536 | 536 | 65,000 |
2004/06/10 | 539 | 540 | 535 | 538 | 32,000 |
2004/06/09 | 559 | 559 | 538 | 542 | 85,000 |
2004/06/08 | 560 | 569 | 550 | 552 | 69,000 |
2004/06/07 | 549 | 570 | 549 | 559 | 46,000 |
2004/06/04 | 551 | 552 | 527 | 549 | 45,000 |
2004/06/03 | 549 | 565 | 549 | 557 | 22,000 |
2004/06/02 | 560 | 560 | 557 | 558 | 18,000 |
2004/06/01 | 572 | 573 | 560 | 563 | 139,000 |
2004/05/31 | 564 | 564 | 551 | 564 | 50,000 |
2004/05/28 | 561 | 570 | 555 | 557 | 95,000 |
2004/05/27 | 572 | 576 | 560 | 560 | 102,000 |
2004/05/26 | 584 | 589 | 567 | 588 | 117,000 |
2004/05/25 | 580 | 584 | 564 | 584 | 112,000 |
2004/05/24 | 576 | 580 | 562 | 569 | 53,000 |
2004/05/21 | 564 | 575 | 563 | 575 | 58,000 |
2004/05/20 | 579 | 580 | 562 | 572 | 84,000 |
2004/05/19 | 554 | 575 | 551 | 570 | 46,000 |
2004/05/18 | 504 | 544 | 500 | 544 | 82,000 |
2004/05/17 | 531 | 531 | 512 | 514 | 82,000 |
2004/05/14 | 571 | 571 | 531 | 540 | 80,000 |
2004/05/13 | 550 | 550 | 535 | 541 | 81,000 |
2004/05/12 | 545 | 562 | 545 | 561 | 57,000 |
2004/05/11 | 530 | 545 | 521 | 535 | 153,000 |
2004/05/10 | 580 | 580 | 538 | 548 | 234,000 |
2004/05/07 | 620 | 621 | 585 | 586 | 180,000 |
2004/05/06 | 634 | 634 | 625 | 625 | 136,000 |
2004/04/30 | 620 | 636 | 612 | 634 | 551,000 |
2004/04/28 | 675 | 682 | 670 | 670 | 274,000 |
2004/04/27 | 668 | 677 | 655 | 675 | 140,000 |
2004/04/26 | 661 | 680 | 661 | 680 | 336,000 |
2004/04/23 | 660 | 664 | 646 | 652 | 277,000 |
2004/04/22 | 655 | 660 | 650 | 658 | 273,000 |
2004/04/21 | 645 | 652 | 638 | 645 | 167,000 |
2004/04/20 | 636 | 653 | 632 | 653 | 99,000 |
2004/04/19 | 659 | 659 | 642 | 642 | 87,000 |
2004/04/16 | 625 | 644 | 619 | 639 | 145,000 |
2004/04/15 | 654 | 655 | 633 | 635 | 185,000 |
2004/04/14 | 660 | 665 | 641 | 644 | 137,000 |
2004/04/13 | 654 | 659 | 644 | 657 | 136,000 |
2004/04/12 | 648 | 654 | 645 | 648 | 80,000 |
2004/04/09 | 648 | 655 | 644 | 653 | 209,000 |
2004/04/08 | 659 | 669 | 650 | 651 | 282,000 |
2004/04/07 | 660 | 662 | 650 | 659 | 265,000 |
2004/04/06 | 656 | 675 | 656 | 668 | 658,000 |
2004/04/05 | 640 | 654 | 630 | 651 | 608,000 |
2004/04/02 | 630 | 639 | 620 | 625 | 100,000 |
2004/04/01 | 635 | 638 | 630 | 631 | 273,000 |
2004/03/31 | 619 | 634 | 618 | 625 | 280,000 |
2004/03/30 | 629 | 634 | 612 | 612 | 220,000 |
2004/03/29 | 640 | 640 | 621 | 629 | 142,000 |
2004/03/26 | 630 | 640 | 630 | 635 | 249,000 |
2004/03/25 | 619 | 626 | 617 | 625 | 88,000 |
2004/03/24 | 620 | 621 | 618 | 619 | 50,000 |
2004/03/23 | 620 | 628 | 607 | 627 | 41,000 |
2004/03/22 | 635 | 637 | 623 | 633 | 79,000 |
2004/03/19 | 630 | 635 | 625 | 635 | 131,000 |
2004/03/18 | 631 | 635 | 625 | 630 | 87,000 |
2004/03/17 | 631 | 632 | 623 | 625 | 61,000 |
2004/03/16 | 625 | 627 | 621 | 621 | 119,000 |
2004/03/15 | 650 | 650 | 625 | 632 | 123,000 |
2004/03/12 | 600 | 618 | 600 | 614 | 35,000 |
2004/03/11 | 598 | 615 | 598 | 606 | 34,000 |
2004/03/10 | 621 | 629 | 613 | 618 | 188,000 |
2004/03/09 | 625 | 630 | 615 | 629 | 90,000 |
2004/03/08 | 642 | 649 | 630 | 638 | 186,000 |
2004/03/05 | 631 | 649 | 615 | 649 | 385,000 |
2004/03/04 | 618 | 635 | 618 | 628 | 574,000 |
2004/03/03 | 590 | 616 | 590 | 612 | 527,000 |
2004/03/02 | 590 | 600 | 590 | 590 | 96,000 |
2004/03/01 | 580 | 607 | 580 | 607 | 219,000 |
2004/02/27 | 585 | 589 | 580 | 587 | 38,000 |
2004/02/26 | 570 | 585 | 565 | 585 | 244,000 |
2004/02/25 | 573 | 573 | 560 | 568 | 45,000 |
2004/02/24 | 590 | 590 | 573 | 573 | 117,000 |
2004/02/23 | 586 | 590 | 577 | 590 | 112,000 |
2004/02/20 | 591 | 591 | 576 | 577 | 54,000 |
2004/02/19 | 599 | 599 | 588 | 592 | 99,000 |
2004/02/18 | 596 | 608 | 595 | 599 | 142,000 |
2004/02/17 | 584 | 598 | 582 | 590 | 176,000 |
2004/02/16 | 598 | 599 | 575 | 575 | 40,000 |
2004/02/13 | 591 | 595 | 575 | 595 | 65,000 |
2004/02/12 | 599 | 599 | 581 | 598 | 53,000 |
2004/02/10 | 596 | 600 | 586 | 593 | 27,000 |
2004/02/09 | 600 | 605 | 582 | 596 | 119,000 |
2004/02/06 | 572 | 600 | 570 | 600 | 55,000 |
2004/02/05 | 580 | 590 | 575 | 575 | 101,000 |
2004/02/04 | 593 | 600 | 591 | 591 | 98,000 |
2004/02/03 | 612 | 613 | 590 | 612 | 167,000 |
2004/02/02 | 613 | 623 | 611 | 618 | 167,000 |
2004/01/30 | 627 | 629 | 607 | 623 | 326,000 |
2004/01/29 | 610 | 625 | 603 | 625 | 203,000 |
2004/01/28 | 625 | 642 | 613 | 630 | 1,410,000 |
2004/01/27 | 595 | 632 | 585 | 621 | 1,448,000 |
2004/01/26 | 581 | 585 | 576 | 578 | 50,000 |
2004/01/23 | 586 | 586 | 580 | 581 | 62,000 |
2004/01/22 | 589 | 593 | 585 | 585 | 32,000 |
2004/01/21 | 580 | 590 | 580 | 590 | 72,000 |
2004/01/20 | 594 | 598 | 588 | 590 | 86,000 |
2004/01/19 | 598 | 603 | 588 | 590 | 224,000 |
2004/01/16 | 586 | 589 | 582 | 589 | 75,000 |
2004/01/15 | 593 | 593 | 585 | 586 | 120,000 |
2004/01/14 | 572 | 595 | 561 | 593 | 114,000 |
2004/01/13 | 604 | 604 | 580 | 582 | 221,000 |
2004/01/09 | 560 | 589 | 560 | 586 | 455,000 |
2004/01/08 | 548 | 553 | 541 | 552 | 38,000 |
2004/01/07 | 550 | 551 | 544 | 549 | 40,000 |
2004/01/06 | 544 | 552 | 543 | 550 | 86,000 |
2004/01/05 | 550 | 557 | 536 | 544 | 41,000 |