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 |
|---|---|---|---|---|---|
| 1983/12/28 | 4,380 | 4,490 | 4,370 | 4,490 | 39,000 |
| 1983/12/27 | 4,300 | 4,390 | 4,300 | 4,380 | 49,000 |
| 1983/12/26 | 4,300 | 4,310 | 4,250 | 4,290 | 26,000 |
| 1983/12/24 | 4,300 | 4,300 | 4,160 | 4,160 | 25,000 |
| 1983/12/23 | 4,370 | 4,370 | 4,290 | 4,320 | 34,000 |
| 1983/12/22 | 4,400 | 4,400 | 4,350 | 4,350 | 54,000 |
| 1983/12/21 | 4,450 | 4,500 | 4,360 | 4,400 | 86,000 |
| 1983/12/20 | 4,300 | 4,440 | 4,260 | 4,390 | 85,000 |
| 1983/12/19 | 4,190 | 4,320 | 4,160 | 4,300 | 58,000 |
| 1983/12/17 | 4,460 | 4,470 | 4,360 | 4,450 | 57,000 |
| 1983/12/16 | 4,530 | 4,560 | 4,440 | 4,440 | 119,000 |
| 1983/12/15 | 4,400 | 4,490 | 4,350 | 4,490 | 85,000 |
| 1983/12/14 | 4,300 | 4,400 | 4,280 | 4,400 | 87,000 |
| 1983/12/13 | 4,450 | 4,450 | 4,300 | 4,300 | 57,000 |
| 1983/12/12 | 4,400 | 4,490 | 4,320 | 4,450 | 157,000 |
| 1983/12/09 | 4,120 | 4,250 | 4,100 | 4,250 | 115,000 |
| 1983/12/08 | 4,050 | 4,080 | 3,980 | 4,080 | 30,000 |
| 1983/12/07 | 3,830 | 3,840 | 3,820 | 3,840 | 13,000 |
| 1983/12/06 | 3,810 | 3,820 | 3,780 | 3,790 | 11,000 |
| 1983/12/05 | 3,810 | 3,820 | 3,800 | 3,800 | 14,000 |
| 1983/12/03 | 3,750 | 3,800 | 3,750 | 3,800 | 9,000 |
| 1983/12/02 | 3,900 | 3,900 | 3,790 | 3,830 | 17,000 |
| 1983/12/01 | 3,900 | 3,900 | 3,890 | 3,900 | 9,000 |
| 1983/11/30 | 3,850 | 3,890 | 3,800 | 3,890 | 8,000 |
| 1983/11/29 | 3,900 | 3,900 | 3,850 | 3,860 | 17,000 |
| 1983/11/28 | 3,900 | 4,000 | 3,900 | 3,900 | 19,000 |
| 1983/11/26 | 3,930 | 3,930 | 3,900 | 3,900 | 3,000 |
| 1983/11/25 | 4,000 | 4,000 | 3,850 | 3,950 | 18,000 |
| 1983/11/24 | 3,970 | 4,100 | 3,970 | 4,000 | 17,000 |
| 1983/11/22 | 3,900 | 3,950 | 3,880 | 3,950 | 11,000 |
| 1983/11/21 | 3,800 | 3,930 | 3,800 | 3,930 | 22,000 |
| 1983/11/19 | 3,910 | 3,930 | 3,890 | 3,890 | 19,000 |
| 1983/11/18 | 3,750 | 3,920 | 3,750 | 3,900 | 43,000 |
| 1983/11/17 | 3,820 | 3,920 | 3,820 | 3,900 | 32,000 |
| 1983/11/16 | 3,900 | 3,980 | 3,850 | 3,900 | 22,000 |
| 1983/11/15 | 3,950 | 3,950 | 3,930 | 3,940 | 16,000 |
| 1983/11/14 | 4,060 | 4,060 | 3,980 | 3,980 | 20,000 |
| 1983/11/11 | 3,950 | 4,000 | 3,910 | 4,000 | 23,000 |
| 1983/11/10 | 4,010 | 4,050 | 4,000 | 4,000 | 10,000 |
| 1983/11/09 | 4,050 | 4,160 | 4,000 | 4,000 | 22,000 |
| 1983/11/08 | 4,180 | 4,200 | 4,100 | 4,100 | 6,000 |
| 1983/11/07 | 4,250 | 4,250 | 4,180 | 4,200 | 19,000 |
| 1983/11/05 | 4,250 | 4,290 | 4,250 | 4,250 | 9,000 |
| 1983/11/04 | 4,300 | 4,350 | 4,260 | 4,310 | 11,000 |
| 1983/11/02 | 4,250 | 4,400 | 4,250 | 4,400 | 42,000 |
| 1983/11/01 | 4,360 | 4,400 | 4,250 | 4,290 | 48,000 |
| 1983/10/31 | 4,490 | 4,500 | 4,340 | 4,400 | 89,000 |
| 1983/10/29 | 4,320 | 4,470 | 4,320 | 4,470 | 50,000 |
| 1983/10/28 | 4,270 | 4,440 | 4,270 | 4,340 | 217,000 |
| 1983/10/27 | 4,250 | 4,290 | 4,200 | 4,240 | 71,000 |
| 1983/10/27 | 1 -> 1.35 分割 | ||||
| 1983/10/26 | 5,170 | 5,400 | 5,170 | 5,400 | 60,000 |
| 1983/10/25 | 5,360 | 5,400 | 5,110 | 5,110 | 44,000 |
| 1983/10/24 | 5,430 | 5,430 | 5,380 | 5,380 | 17,000 |
| 1983/10/22 | 5,490 | 5,500 | 5,400 | 5,400 | 16,000 |
| 1983/10/21 | 5,470 | 5,480 | 5,410 | 5,430 | 45,000 |
| 1983/10/20 | 5,370 | 5,480 | 5,370 | 5,460 | 16,000 |
| 1983/10/19 | 5,600 | 5,600 | 5,350 | 5,400 | 43,000 |
| 1983/10/18 | 5,600 | 5,750 | 5,600 | 5,600 | 61,000 |
| 1983/10/17 | 5,610 | 5,620 | 5,580 | 5,600 | 26,000 |
| 1983/10/15 | 5,550 | 5,600 | 5,460 | 5,500 | 23,000 |
| 1983/10/14 | 5,750 | 5,780 | 5,550 | 5,590 | 30,000 |
| 1983/10/13 | 5,890 | 5,890 | 5,700 | 5,700 | 41,000 |
| 1983/10/12 | 5,910 | 5,910 | 5,850 | 5,910 | 68,000 |
| 1983/10/11 | 5,950 | 5,950 | 5,850 | 5,850 | 29,000 |
| 1983/10/07 | 5,890 | 5,950 | 5,830 | 5,930 | 54,000 |
| 1983/10/06 | 5,880 | 5,890 | 5,780 | 5,780 | 50,000 |
| 1983/10/05 | 5,800 | 5,860 | 5,720 | 5,830 | 96,000 |
| 1983/10/04 | 5,850 | 5,930 | 5,670 | 5,730 | 107,000 |
| 1983/10/03 | 5,650 | 5,970 | 5,640 | 5,900 | 204,000 |
| 1983/10/01 | 5,520 | 5,660 | 5,520 | 5,620 | 149,000 |
| 1983/09/30 | 5,450 | 5,460 | 5,380 | 5,450 | 81,000 |
| 1983/09/29 | 5,280 | 5,480 | 5,280 | 5,410 | 185,000 |
| 1983/09/28 | 5,140 | 5,300 | 5,080 | 5,220 | 117,000 |
| 1983/09/27 | 4,860 | 4,920 | 4,860 | 4,920 | 32,000 |
| 1983/09/26 | 5,090 | 5,100 | 5,060 | 5,060 | 27,000 |
| 1983/09/24 | 5,120 | 5,150 | 5,080 | 5,080 | 40,000 |
| 1983/09/22 | 4,800 | 5,100 | 4,800 | 5,100 | 111,000 |
| 1983/09/21 | 4,870 | 4,950 | 4,750 | 4,800 | 85,000 |
| 1983/09/20 | 4,600 | 4,770 | 4,600 | 4,770 | 70,000 |
| 1983/09/19 | 4,550 | 4,580 | 4,530 | 4,570 | 26,000 |
| 1983/09/17 | 4,600 | 4,600 | 4,540 | 4,550 | 33,000 |
| 1983/09/16 | 4,750 | 4,750 | 4,630 | 4,630 | 31,000 |
| 1983/09/14 | 4,900 | 4,900 | 4,870 | 4,870 | 4,000 |
| 1983/09/13 | 4,900 | 4,900 | 4,820 | 4,900 | 21,000 |
| 1983/09/12 | 5,000 | 5,000 | 4,900 | 5,000 | 124,000 |
| 1983/09/09 | 4,800 | 4,850 | 4,760 | 4,800 | 36,000 |
| 1983/09/08 | 4,950 | 5,000 | 4,830 | 4,850 | 20,000 |
| 1983/09/07 | 5,010 | 5,050 | 4,950 | 4,950 | 47,000 |
| 1983/09/06 | 5,010 | 5,030 | 4,950 | 5,000 | 20,000 |
| 1983/09/05 | 5,100 | 5,100 | 5,000 | 5,030 | 25,000 |
| 1983/09/03 | 5,140 | 5,160 | 5,100 | 5,100 | 28,000 |
| 1983/09/02 | 5,220 | 5,220 | 5,060 | 5,060 | 51,000 |
| 1983/09/01 | 5,000 | 5,180 | 4,980 | 5,180 | 69,000 |
| 1983/08/31 | 4,900 | 5,020 | 4,900 | 4,950 | 35,000 |
| 1983/08/30 | 4,910 | 4,920 | 4,830 | 4,900 | 37,000 |
| 1983/08/29 | 5,020 | 5,020 | 4,900 | 4,900 | 35,000 |
| 1983/08/27 | 4,850 | 4,970 | 4,850 | 4,960 | 15,000 |
| 1983/08/26 | 4,870 | 5,050 | 4,850 | 4,980 | 52,000 |
| 1983/08/25 | 4,940 | 4,940 | 4,800 | 4,900 | 72,000 |
| 1983/08/24 | 5,000 | 5,030 | 4,970 | 4,970 | 27,000 |
| 1983/08/23 | 5,090 | 5,200 | 4,990 | 5,000 | 36,000 |
| 1983/08/22 | 5,150 | 5,300 | 5,050 | 5,050 | 55,000 |
| 1983/08/20 | 5,340 | 5,340 | 5,090 | 5,170 | 78,000 |
| 1983/08/19 | 5,100 | 5,490 | 5,100 | 5,390 | 179,000 |
| 1983/08/18 | 5,060 | 5,130 | 5,010 | 5,020 | 94,000 |
| 1983/08/17 | 4,950 | 5,140 | 4,950 | 5,120 | 172,000 |
| 1983/08/16 | 5,000 | 5,030 | 4,900 | 4,900 | 132,000 |
| 1983/08/15 | 4,750 | 4,910 | 4,750 | 4,880 | 115,000 |
| 1983/08/12 | 4,580 | 4,750 | 4,560 | 4,740 | 243,000 |
| 1983/08/11 | 4,620 | 4,650 | 4,510 | 4,520 | 62,000 |
| 1983/08/10 | 4,430 | 4,600 | 4,430 | 4,600 | 187,000 |
| 1983/08/09 | 4,360 | 4,460 | 4,360 | 4,400 | 71,000 |
| 1983/08/08 | 4,310 | 4,400 | 4,310 | 4,360 | 13,000 |
| 1983/08/06 | 4,400 | 4,400 | 4,310 | 4,310 | 26,000 |
| 1983/08/05 | 4,500 | 4,500 | 4,350 | 4,350 | 48,000 |
| 1983/08/04 | 4,640 | 4,640 | 4,500 | 4,620 | 115,000 |
| 1983/08/03 | 4,500 | 4,660 | 4,500 | 4,620 | 219,000 |
| 1983/08/02 | 4,210 | 4,400 | 4,210 | 4,330 | 88,000 |
| 1983/08/01 | 4,230 | 4,250 | 4,130 | 4,130 | 34,000 |
| 1983/07/30 | 4,250 | 4,280 | 4,200 | 4,270 | 101,000 |
| 1983/07/29 | 4,100 | 4,180 | 4,100 | 4,180 | 55,000 |
| 1983/07/28 | 4,050 | 4,130 | 4,010 | 4,100 | 23,000 |
| 1983/07/27 | 4,000 | 4,120 | 4,000 | 4,100 | 73,000 |
| 1983/07/26 | 4,130 | 4,140 | 3,930 | 3,930 | 58,000 |
| 1983/07/25 | 4,120 | 4,230 | 4,120 | 4,150 | 62,000 |
| 1983/07/23 | 4,250 | 4,260 | 4,140 | 4,140 | 85,000 |
| 1983/07/22 | 4,220 | 4,300 | 4,190 | 4,300 | 66,000 |
| 1983/07/21 | 4,280 | 4,330 | 4,190 | 4,330 | 94,000 |
| 1983/07/20 | 4,400 | 4,400 | 4,200 | 4,300 | 100,000 |
| 1983/07/19 | 4,220 | 4,410 | 4,220 | 4,400 | 243,000 |
| 1983/07/18 | 4,100 | 4,280 | 4,100 | 4,220 | 211,000 |
| 1983/07/15 | 4,080 | 4,140 | 4,030 | 4,110 | 240,000 |
| 1983/07/14 | 3,930 | 4,120 | 3,870 | 4,080 | 508,000 |
| 1983/07/13 | 3,650 | 3,940 | 3,620 | 3,820 | 329,000 |
| 1983/07/12 | 3,640 | 3,730 | 3,640 | 3,690 | 117,000 |
| 1983/07/11 | 3,660 | 3,700 | 3,600 | 3,630 | 27,000 |
| 1983/07/09 | 3,590 | 3,620 | 3,570 | 3,620 | 44,000 |
| 1983/07/08 | 3,630 | 3,630 | 3,600 | 3,600 | 6,000 |
| 1983/07/07 | 3,670 | 3,670 | 3,610 | 3,630 | 130,000 |
| 1983/07/06 | 3,650 | 3,730 | 3,630 | 3,680 | 113,000 |
| 1983/07/05 | 3,550 | 3,630 | 3,500 | 3,610 | 88,000 |
| 1983/07/04 | 3,540 | 3,590 | 3,500 | 3,510 | 21,000 |
| 1983/07/02 | 3,550 | 3,560 | 3,500 | 3,500 | 17,000 |
| 1983/07/01 | 3,540 | 3,550 | 3,480 | 3,480 | 36,000 |
| 1983/06/30 | 3,350 | 3,450 | 3,300 | 3,450 | 65,000 |
| 1983/06/29 | 3,060 | 3,350 | 3,050 | 3,350 | 58,000 |
| 1983/06/28 | 3,200 | 3,240 | 3,150 | 3,160 | 37,000 |
| 1983/06/27 | 3,350 | 3,350 | 3,200 | 3,250 | 30,000 |
| 1983/06/25 | 3,400 | 3,400 | 3,300 | 3,300 | 23,000 |
| 1983/06/24 | 3,350 | 3,400 | 3,350 | 3,400 | 33,000 |
| 1983/06/23 | 3,450 | 3,450 | 3,350 | 3,350 | 24,000 |
| 1983/06/22 | 3,560 | 3,560 | 3,400 | 3,470 | 42,000 |
| 1983/06/21 | 3,570 | 3,600 | 3,540 | 3,560 | 42,000 |
| 1983/06/20 | 3,680 | 3,680 | 3,560 | 3,630 | 53,000 |
| 1983/06/17 | 3,620 | 3,650 | 3,580 | 3,650 | 77,000 |
| 1983/06/16 | 3,500 | 3,650 | 3,500 | 3,650 | 105,000 |
| 1983/06/15 | 3,530 | 3,530 | 3,460 | 3,500 | 96,000 |
| 1983/06/14 | 3,600 | 3,630 | 3,550 | 3,570 | 66,000 |
| 1983/06/13 | 3,570 | 3,650 | 3,530 | 3,600 | 174,000 |
| 1983/06/11 | 3,490 | 3,600 | 3,480 | 3,580 | 57,000 |
| 1983/06/10 | 3,520 | 3,550 | 3,440 | 3,490 | 61,000 |
| 1983/06/09 | 3,360 | 3,490 | 3,360 | 3,490 | 56,000 |
| 1983/06/08 | 3,450 | 3,450 | 3,360 | 3,360 | 81,000 |
| 1983/06/07 | 3,650 | 3,690 | 3,570 | 3,570 | 151,000 |
| 1983/06/06 | 3,810 | 3,810 | 3,700 | 3,750 | 93,000 |
| 1983/06/04 | 3,830 | 3,850 | 3,770 | 3,800 | 237,000 |
| 1983/06/03 | 3,500 | 3,700 | 3,500 | 3,620 | 290,000 |
| 1983/06/02 | 3,400 | 3,550 | 3,360 | 3,480 | 204,000 |
| 1983/06/01 | 3,360 | 3,450 | 3,330 | 3,330 | 256,000 |
| 1983/05/31 | 3,140 | 3,390 | 3,140 | 3,360 | 240,000 |
| 1983/05/30 | 3,150 | 3,230 | 3,100 | 3,160 | 130,000 |
| 1983/05/28 | 2,980 | 3,170 | 2,980 | 3,170 | 196,000 |
| 1983/05/27 | 3,020 | 3,020 | 2,950 | 2,980 | 62,000 |
| 1983/05/26 | 3,000 | 3,020 | 2,980 | 3,020 | 178,000 |
| 1983/05/25 | 2,910 | 3,000 | 2,900 | 3,000 | 45,000 |
| 1983/05/24 | 2,990 | 3,000 | 2,900 | 2,950 | 41,000 |
| 1983/05/23 | 3,000 | 3,030 | 2,970 | 3,000 | 141,000 |
| 1983/05/20 | 2,930 | 2,990 | 2,930 | 2,990 | 100,000 |
| 1983/05/19 | 2,970 | 2,970 | 2,880 | 2,880 | 54,000 |
| 1983/05/18 | 2,980 | 3,050 | 2,910 | 2,960 | 295,000 |
| 1983/05/17 | 2,760 | 2,900 | 2,740 | 2,800 | 136,000 |
| 1983/05/16 | 2,750 | 2,750 | 2,700 | 2,750 | 43,000 |
| 1983/05/14 | 2,730 | 2,750 | 2,700 | 2,750 | 41,000 |
| 1983/05/13 | 2,820 | 2,820 | 2,750 | 2,770 | 75,000 |
| 1983/05/12 | 2,900 | 2,940 | 2,850 | 2,850 | 41,000 |
| 1983/05/11 | 2,920 | 2,980 | 2,870 | 2,880 | 85,000 |
| 1983/05/10 | 2,930 | 2,950 | 2,840 | 2,900 | 182,000 |
| 1983/05/09 | 3,030 | 3,030 | 2,960 | 3,000 | 64,000 |
| 1983/05/07 | 2,940 | 3,030 | 2,910 | 3,020 | 160,000 |
| 1983/05/06 | 2,700 | 2,840 | 2,700 | 2,830 | 112,000 |
| 1983/05/04 | 2,700 | 2,740 | 2,650 | 2,680 | 128,000 |
| 1983/05/02 | 2,750 | 2,750 | 2,620 | 2,700 | 72,000 |
| 1983/04/30 | 2,730 | 2,830 | 2,730 | 2,760 | 115,000 |
| 1983/04/28 | 2,500 | 2,890 | 2,490 | 2,890 | 821,999 |
| 1983/04/27 | 2,330 | 2,510 | 2,310 | 2,490 | 273,000 |
| 1983/04/26 | 2,230 | 2,300 | 2,210 | 2,230 | 223,000 |
| 1983/04/25 | 2,270 | 2,280 | 2,230 | 2,250 | 68,000 |
| 1983/04/23 | 2,300 | 2,300 | 2,270 | 2,270 | 76,000 |
| 1983/04/22 | 2,280 | 2,300 | 2,250 | 2,300 | 167,000 |
| 1983/04/21 | 2,310 | 2,320 | 2,240 | 2,290 | 188,000 |
| 1983/04/20 | 2,160 | 2,280 | 2,150 | 2,270 | 315,000 |
| 1983/04/19 | 2,180 | 2,180 | 2,130 | 2,170 | 134,000 |
| 1983/04/18 | 2,190 | 2,210 | 2,160 | 2,180 | 525,000 |
| 1983/04/15 | 2,200 | 2,220 | 2,120 | 2,190 | 229,000 |
| 1983/04/14 | 2,110 | 2,220 | 2,070 | 2,190 | 406,000 |
| 1983/04/13 | 1,950 | 2,120 | 1,940 | 2,080 | 614,999 |
| 1983/04/12 | 1,900 | 1,930 | 1,890 | 1,930 | 252,000 |
| 1983/04/11 | 1,870 | 1,900 | 1,860 | 1,900 | 52,000 |
| 1983/04/09 | 1,860 | 1,880 | 1,860 | 1,870 | 46,000 |
| 1983/04/08 | 1,880 | 1,890 | 1,860 | 1,860 | 73,000 |
| 1983/04/07 | 1,900 | 1,900 | 1,860 | 1,860 | 165,000 |
| 1983/04/06 | 1,900 | 1,930 | 1,880 | 1,900 | 309,000 |
| 1983/04/05 | 1,860 | 1,900 | 1,860 | 1,880 | 199,000 |
| 1983/04/04 | 1,830 | 1,850 | 1,830 | 1,850 | 51,000 |
| 1983/04/02 | 1,840 | 1,850 | 1,790 | 1,850 | 50,000 |
| 1983/04/01 | 1,840 | 1,870 | 1,810 | 1,810 | 85,000 |
| 1983/03/31 | 1,830 | 1,870 | 1,810 | 1,810 | 80,000 |
| 1983/03/30 | 1,790 | 1,810 | 1,780 | 1,800 | 48,000 |
| 1983/03/29 | 1,800 | 1,810 | 1,790 | 1,790 | 56,000 |
| 1983/03/28 | 1,800 | 1,820 | 1,800 | 1,800 | 54,000 |
| 1983/03/26 | 1,820 | 1,830 | 1,810 | 1,830 | 36,000 |
| 1983/03/25 | 1,850 | 1,850 | 1,800 | 1,840 | 70,000 |
| 1983/03/24 | 1,880 | 1,890 | 1,820 | 1,830 | 175,000 |
| 1983/03/23 | 1,890 | 1,900 | 1,860 | 1,900 | 161,000 |
| 1983/03/22 | 1,860 | 1,910 | 1,860 | 1,910 | 449,000 |
| 1983/03/18 | 1,790 | 1,880 | 1,780 | 1,860 | 592,999 |
| 1983/03/17 | 1,780 | 1,800 | 1,750 | 1,780 | 880,999 |
| 1983/03/16 | 1,710 | 1,830 | 1,710 | 1,720 | 3,144,997 |