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 |
---|---|---|---|---|---|
2011/12/30 | 266 | 271 | 257 | 262 | 948,000 |
2011/12/29 | 250 | 270 | 245 | 268 | 1,502,000 |
2011/12/28 | 248 | 259 | 246 | 250 | 670,000 |
2011/12/27 | 241 | 250 | 241 | 243 | 395,000 |
2011/12/26 | 257 | 257 | 244 | 247 | 428,000 |
2011/12/22 | 264 | 266 | 252 | 259 | 533,000 |
2011/12/21 | 264 | 274 | 264 | 266 | 579,000 |
2011/12/20 | 262 | 273 | 258 | 263 | 583,000 |
2011/12/19 | 275 | 285 | 256 | 265 | 1,265,000 |
2011/12/16 | 271 | 282 | 271 | 276 | 1,028,000 |
2011/12/15 | 280 | 289 | 272 | 274 | 2,260,000 |
2011/12/14 | 290 | 293 | 277 | 280 | 2,031,000 |
2011/12/13 | 324 | 326 | 293 | 293 | 2,156,000 |
2011/12/12 | 326 | 330 | 309 | 323 | 1,859,000 |
2011/12/09 | 329 | 339 | 320 | 335 | 1,431,000 |
2011/12/08 | 343 | 349 | 332 | 332 | 3,076,000 |
2011/12/07 | 319 | 339 | 317 | 335 | 2,645,000 |
2011/12/06 | 330 | 339 | 311 | 320 | 2,268,000 |
2011/12/05 | 325 | 339 | 316 | 336 | 3,930,000 |
2011/12/02 | 297 | 315 | 283 | 314 | 3,029,000 |
2011/12/01 | 280 | 301 | 268 | 298 | 4,177,000 |
2011/11/30 | 246 | 315 | 242 | 263 | 4,319,000 |
2011/11/29 | 237 | 239 | 230 | 239 | 196,000 |
2011/11/28 | 242 | 256 | 240 | 244 | 295,000 |
2011/11/25 | 236 | 253 | 233 | 238 | 508,000 |
2011/11/24 | 225 | 230 | 222 | 228 | 81,000 |
2011/11/22 | 222 | 230 | 222 | 230 | 92,000 |
2011/11/21 | 224 | 225 | 221 | 222 | 59,000 |
2011/11/18 | 223 | 229 | 222 | 228 | 152,000 |
2011/11/17 | 225 | 231 | 221 | 222 | 183,000 |
2011/11/16 | 227 | 229 | 224 | 225 | 105,000 |
2011/11/15 | 234 | 237 | 227 | 229 | 106,000 |
2011/11/14 | 239 | 243 | 234 | 235 | 130,000 |
2011/11/11 | 235 | 238 | 233 | 238 | 125,000 |
2011/11/10 | 238 | 240 | 231 | 240 | 78,000 |
2011/11/09 | 238 | 244 | 238 | 243 | 54,000 |
2011/11/08 | 247 | 247 | 238 | 238 | 102,000 |
2011/11/07 | 253 | 254 | 245 | 250 | 110,000 |
2011/11/04 | 257 | 259 | 247 | 249 | 113,000 |
2011/11/02 | 250 | 254 | 247 | 250 | 136,000 |
2011/11/01 | 262 | 265 | 260 | 262 | 77,000 |
2011/10/31 | 277 | 277 | 270 | 270 | 77,000 |
2011/10/28 | 285 | 285 | 275 | 277 | 204,000 |
2011/10/27 | 266 | 275 | 262 | 275 | 99,000 |
2011/10/26 | 260 | 266 | 258 | 262 | 58,000 |
2011/10/25 | 266 | 269 | 257 | 261 | 88,000 |
2011/10/24 | 250 | 270 | 250 | 263 | 181,000 |
2011/10/21 | 266 | 270 | 260 | 260 | 126,000 |
2011/10/20 | 279 | 279 | 264 | 266 | 173,000 |
2011/10/19 | 296 | 298 | 278 | 279 | 97,000 |
2011/10/18 | 285 | 292 | 283 | 287 | 112,000 |
2011/10/17 | 295 | 305 | 293 | 294 | 146,000 |
2011/10/14 | 292 | 292 | 280 | 292 | 217,000 |
2011/10/13 | 253 | 292 | 252 | 292 | 544,000 |
2011/10/12 | 241 | 247 | 238 | 247 | 146,000 |
2011/10/11 | 252 | 262 | 245 | 245 | 217,000 |
2011/10/07 | 237 | 246 | 233 | 245 | 241,000 |
2011/10/06 | 228 | 232 | 218 | 229 | 316,000 |
2011/10/05 | 243 | 244 | 222 | 223 | 262,000 |
2011/10/04 | 250 | 250 | 238 | 242 | 169,000 |
2011/10/03 | 262 | 264 | 254 | 255 | 109,000 |
2011/09/30 | 258 | 262 | 255 | 262 | 106,000 |
2011/09/29 | 260 | 260 | 253 | 257 | 200,000 |
2011/09/28 | 265 | 269 | 263 | 263 | 125,000 |
2011/09/27 | 267 | 270 | 264 | 265 | 69,000 |
2011/09/26 | 266 | 266 | 260 | 261 | 90,000 |
2011/09/22 | 271 | 272 | 266 | 267 | 65,000 |
2011/09/21 | 276 | 277 | 274 | 274 | 43,000 |
2011/09/20 | 275 | 278 | 273 | 275 | 71,000 |
2011/09/16 | 273 | 284 | 273 | 282 | 106,000 |
2011/09/15 | 275 | 276 | 269 | 273 | 138,000 |
2011/09/14 | 283 | 284 | 274 | 274 | 117,000 |
2011/09/13 | 283 | 286 | 283 | 283 | 66,000 |
2011/09/12 | 284 | 286 | 280 | 281 | 76,000 |
2011/09/09 | 291 | 297 | 289 | 289 | 100,000 |
2011/09/08 | 301 | 307 | 296 | 296 | 98,000 |
2011/09/07 | 293 | 300 | 293 | 297 | 72,000 |
2011/09/06 | 290 | 294 | 286 | 292 | 161,000 |
2011/09/05 | 305 | 305 | 292 | 292 | 155,000 |
2011/09/02 | 315 | 316 | 309 | 311 | 52,000 |
2011/09/01 | 314 | 320 | 314 | 316 | 58,000 |
2011/08/31 | 313 | 318 | 313 | 317 | 49,000 |
2011/08/30 | 313 | 317 | 311 | 315 | 127,000 |
2011/08/29 | 304 | 316 | 303 | 310 | 97,000 |
2011/08/26 | 298 | 302 | 293 | 300 | 115,000 |
2011/08/25 | 296 | 298 | 292 | 297 | 144,000 |
2011/08/24 | 309 | 309 | 295 | 295 | 122,000 |
2011/08/23 | 292 | 303 | 292 | 303 | 121,000 |
2011/08/22 | 303 | 306 | 293 | 293 | 83,000 |
2011/08/19 | 306 | 310 | 305 | 307 | 76,000 |
2011/08/18 | 318 | 319 | 309 | 314 | 157,000 |
2011/08/17 | 321 | 325 | 319 | 319 | 73,000 |
2011/08/16 | 320 | 326 | 320 | 320 | 111,000 |
2011/08/15 | 319 | 324 | 316 | 317 | 87,000 |
2011/08/12 | 323 | 329 | 316 | 316 | 173,000 |
2011/08/11 | 321 | 325 | 320 | 320 | 202,000 |
2011/08/10 | 354 | 357 | 333 | 334 | 155,000 |
2011/08/09 | 327 | 337 | 320 | 334 | 150,000 |
2011/08/08 | 332 | 337 | 331 | 334 | 123,000 |
2011/08/05 | 325 | 339 | 322 | 339 | 126,000 |
2011/08/04 | 351 | 353 | 344 | 345 | 109,000 |
2011/08/03 | 351 | 354 | 346 | 346 | 116,000 |
2011/08/02 | 358 | 368 | 352 | 355 | 173,000 |
2011/08/01 | 338 | 362 | 338 | 357 | 152,000 |
2011/07/29 | 353 | 353 | 344 | 345 | 219,000 |
2011/07/28 | 364 | 364 | 352 | 357 | 207,000 |
2011/07/27 | 370 | 371 | 365 | 367 | 143,000 |
2011/07/26 | 372 | 377 | 369 | 370 | 177,000 |
2011/07/25 | 385 | 385 | 369 | 375 | 228,000 |
2011/07/22 | 379 | 385 | 379 | 382 | 190,000 |
2011/07/21 | 367 | 376 | 366 | 376 | 144,000 |
2011/07/20 | 370 | 377 | 362 | 368 | 384,000 |
2011/07/19 | 372 | 375 | 358 | 362 | 299,000 |
2011/07/15 | 388 | 388 | 369 | 374 | 355,000 |
2011/07/14 | 401 | 403 | 382 | 388 | 202,000 |
2011/07/13 | 406 | 408 | 400 | 401 | 92,000 |
2011/07/12 | 412 | 413 | 409 | 409 | 76,000 |
2011/07/11 | 415 | 415 | 411 | 412 | 107,000 |
2011/07/08 | 415 | 419 | 414 | 418 | 62,000 |
2011/07/07 | 413 | 415 | 413 | 413 | 52,000 |
2011/07/06 | 416 | 416 | 411 | 412 | 53,000 |
2011/07/05 | 412 | 415 | 411 | 413 | 86,000 |
2011/07/04 | 421 | 423 | 411 | 413 | 63,000 |
2011/07/01 | 419 | 419 | 411 | 417 | 60,000 |
2011/06/30 | 422 | 422 | 415 | 415 | 45,000 |
2011/06/29 | 430 | 430 | 418 | 427 | 48,000 |
2011/06/28 | 430 | 430 | 423 | 423 | 50,000 |
2011/06/27 | 437 | 438 | 425 | 432 | 47,000 |
2011/06/24 | 419 | 432 | 415 | 431 | 103,000 |
2011/06/23 | 410 | 411 | 406 | 407 | 83,000 |
2011/06/22 | 414 | 417 | 412 | 413 | 54,000 |
2011/06/21 | 412 | 419 | 411 | 414 | 33,000 |
2011/06/20 | 420 | 420 | 407 | 407 | 26,000 |
2011/06/17 | 420 | 423 | 415 | 420 | 35,000 |
2011/06/16 | 413 | 425 | 413 | 419 | 61,000 |
2011/06/15 | 415 | 418 | 415 | 418 | 36,000 |
2011/06/14 | 412 | 418 | 411 | 418 | 54,000 |
2011/06/13 | 411 | 413 | 408 | 408 | 53,000 |
2011/06/10 | 428 | 435 | 410 | 412 | 63,000 |
2011/06/09 | 411 | 423 | 400 | 423 | 150,000 |
2011/06/08 | 417 | 421 | 416 | 417 | 53,000 |
2011/06/07 | 410 | 424 | 410 | 419 | 49,000 |
2011/06/06 | 428 | 428 | 405 | 410 | 112,000 |
2011/06/03 | 439 | 441 | 431 | 434 | 42,000 |
2011/06/02 | 441 | 447 | 441 | 444 | 46,000 |
2011/06/01 | 452 | 458 | 449 | 449 | 70,000 |
2011/05/31 | 450 | 456 | 450 | 456 | 56,000 |
2011/05/30 | 450 | 457 | 450 | 452 | 46,000 |
2011/05/27 | 452 | 456 | 448 | 454 | 62,000 |
2011/05/26 | 458 | 458 | 447 | 448 | 62,000 |
2011/05/25 | 463 | 463 | 444 | 460 | 190,000 |
2011/05/24 | 461 | 466 | 458 | 463 | 79,000 |
2011/05/23 | 461 | 466 | 458 | 461 | 61,000 |
2011/05/20 | 462 | 465 | 459 | 459 | 24,000 |
2011/05/19 | 467 | 469 | 464 | 464 | 54,000 |
2011/05/18 | 466 | 470 | 466 | 467 | 23,000 |
2011/05/17 | 470 | 470 | 464 | 465 | 94,000 |
2011/05/16 | 472 | 473 | 460 | 471 | 227,000 |
2011/05/13 | 458 | 462 | 450 | 462 | 97,000 |
2011/05/12 | 458 | 460 | 457 | 458 | 45,000 |
2011/05/11 | 462 | 462 | 458 | 458 | 20,000 |
2011/05/10 | 461 | 462 | 458 | 459 | 20,000 |
2011/05/09 | 459 | 462 | 459 | 462 | 21,000 |
2011/05/06 | 453 | 466 | 451 | 457 | 24,000 |
2011/05/02 | 463 | 467 | 460 | 461 | 20,000 |
2011/04/28 | 466 | 470 | 460 | 462 | 74,000 |
2011/04/27 | 471 | 472 | 465 | 466 | 72,000 |
2011/04/26 | 458 | 467 | 458 | 467 | 72,000 |
2011/04/25 | 463 | 465 | 455 | 458 | 51,000 |
2011/04/22 | 459 | 464 | 450 | 463 | 56,000 |
2011/04/21 | 459 | 461 | 457 | 459 | 133,000 |
2011/04/20 | 456 | 459 | 452 | 458 | 66,000 |
2011/04/19 | 448 | 463 | 445 | 456 | 107,000 |
2011/04/18 | 452 | 458 | 450 | 458 | 102,000 |
2011/04/15 | 443 | 445 | 439 | 441 | 47,000 |
2011/04/14 | 435 | 442 | 435 | 440 | 45,000 |
2011/04/13 | 432 | 437 | 425 | 437 | 50,000 |
2011/04/12 | 436 | 436 | 433 | 436 | 66,000 |
2011/04/11 | 435 | 444 | 429 | 441 | 45,000 |
2011/04/08 | 423 | 437 | 423 | 432 | 42,000 |
2011/04/07 | 423 | 436 | 419 | 434 | 107,000 |
2011/04/06 | 452 | 454 | 410 | 413 | 200,000 |
2011/04/05 | 449 | 465 | 444 | 458 | 171,000 |
2011/04/04 | 451 | 457 | 446 | 452 | 109,000 |
2011/04/01 | 450 | 454 | 436 | 446 | 100,000 |
2011/03/31 | 452 | 452 | 445 | 452 | 75,000 |
2011/03/30 | 435 | 447 | 435 | 447 | 87,000 |
2011/03/29 | 420 | 436 | 417 | 433 | 99,000 |
2011/03/28 | 441 | 442 | 423 | 424 | 121,000 |
2011/03/25 | 445 | 447 | 427 | 431 | 130,000 |
2011/03/24 | 450 | 453 | 443 | 448 | 143,000 |
2011/03/23 | 442 | 458 | 433 | 455 | 185,000 |
2011/03/22 | 430 | 464 | 425 | 442 | 260,000 |
2011/03/18 | 381 | 411 | 381 | 402 | 139,000 |
2011/03/17 | 363 | 386 | 356 | 386 | 117,000 |
2011/03/16 | 362 | 391 | 362 | 385 | 192,000 |
2011/03/15 | 379 | 379 | 300 | 370 | 279,000 |
2011/03/14 | 357 | 390 | 357 | 379 | 195,000 |
2011/03/11 | 435 | 440 | 433 | 437 | 46,000 |
2011/03/10 | 440 | 442 | 435 | 442 | 69,000 |
2011/03/09 | 448 | 448 | 442 | 444 | 27,000 |
2011/03/08 | 439 | 453 | 439 | 447 | 61,000 |
2011/03/07 | 447 | 449 | 442 | 442 | 83,000 |
2011/03/04 | 458 | 459 | 452 | 453 | 39,000 |
2011/03/03 | 451 | 453 | 449 | 449 | 64,000 |
2011/03/02 | 456 | 457 | 455 | 457 | 48,000 |
2011/03/01 | 457 | 460 | 457 | 460 | 90,000 |
2011/02/28 | 447 | 454 | 440 | 450 | 125,000 |
2011/02/25 | 442 | 446 | 439 | 443 | 128,000 |
2011/02/24 | 453 | 460 | 445 | 448 | 172,000 |
2011/02/23 | 455 | 465 | 455 | 460 | 101,000 |
2011/02/22 | 471 | 475 | 462 | 462 | 127,000 |
2011/02/21 | 483 | 483 | 463 | 476 | 163,000 |
2011/02/18 | 475 | 483 | 473 | 479 | 324,000 |
2011/02/17 | 449 | 469 | 447 | 466 | 324,000 |
2011/02/16 | 460 | 465 | 448 | 454 | 271,000 |
2011/02/15 | 469 | 474 | 458 | 464 | 326,000 |
2011/02/14 | 484 | 489 | 466 | 468 | 207,000 |
2011/02/10 | 493 | 496 | 482 | 482 | 106,000 |
2011/02/09 | 507 | 507 | 493 | 494 | 142,000 |
2011/02/08 | 485 | 505 | 485 | 499 | 222,000 |
2011/02/07 | 478 | 488 | 477 | 478 | 166,000 |
2011/02/04 | 471 | 477 | 470 | 472 | 66,000 |
2011/02/03 | 472 | 475 | 471 | 471 | 29,000 |
2011/02/02 | 480 | 481 | 472 | 472 | 81,000 |
2011/02/01 | 475 | 480 | 472 | 472 | 89,000 |
2011/01/31 | 464 | 475 | 461 | 467 | 97,000 |
2011/01/28 | 480 | 484 | 470 | 475 | 152,000 |
2011/01/27 | 479 | 487 | 474 | 478 | 189,000 |
2011/01/26 | 455 | 482 | 455 | 478 | 374,000 |
2011/01/25 | 442 | 452 | 442 | 447 | 86,000 |
2011/01/24 | 440 | 442 | 436 | 439 | 53,000 |
2011/01/21 | 443 | 443 | 431 | 432 | 64,000 |
2011/01/20 | 441 | 446 | 441 | 441 | 65,000 |
2011/01/19 | 447 | 452 | 444 | 444 | 54,000 |
2011/01/18 | 455 | 456 | 443 | 447 | 127,000 |
2011/01/17 | 458 | 459 | 455 | 455 | 61,000 |
2011/01/14 | 467 | 467 | 453 | 457 | 101,000 |
2011/01/13 | 466 | 476 | 458 | 462 | 158,000 |
2011/01/12 | 458 | 468 | 455 | 463 | 218,000 |
2011/01/11 | 456 | 463 | 442 | 450 | 340,000 |
2011/01/07 | 432 | 461 | 430 | 456 | 442,000 |
2011/01/06 | 416 | 425 | 415 | 421 | 116,000 |
2011/01/05 | 415 | 415 | 407 | 408 | 81,000 |
2011/01/04 | 406 | 418 | 402 | 417 | 158,000 |