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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,150 | 1,160 | 1,150 | 1,160 | 32,000 |
| 1995/12/28 | 1,170 | 1,170 | 1,150 | 1,150 | 107,000 |
| 1995/12/27 | 1,180 | 1,190 | 1,170 | 1,170 | 68,000 |
| 1995/12/26 | 1,180 | 1,180 | 1,160 | 1,160 | 68,000 |
| 1995/12/25 | 1,150 | 1,180 | 1,150 | 1,180 | 207,000 |
| 1995/12/22 | 1,130 | 1,150 | 1,130 | 1,140 | 63,000 |
| 1995/12/21 | 1,120 | 1,130 | 1,110 | 1,120 | 39,000 |
| 1995/12/20 | 1,110 | 1,130 | 1,110 | 1,110 | 41,000 |
| 1995/12/19 | 1,110 | 1,120 | 1,100 | 1,100 | 60,000 |
| 1995/12/18 | 1,120 | 1,140 | 1,110 | 1,140 | 50,000 |
| 1995/12/15 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 |
| 1995/12/14 | 1,100 | 1,130 | 1,100 | 1,110 | 28,000 |
| 1995/12/13 | 1,110 | 1,120 | 1,100 | 1,110 | 14,000 |
| 1995/12/12 | 1,130 | 1,130 | 1,110 | 1,110 | 20,000 |
| 1995/12/11 | 1,130 | 1,140 | 1,120 | 1,120 | 38,000 |
| 1995/12/08 | 1,130 | 1,140 | 1,130 | 1,130 | 17,000 |
| 1995/12/07 | 1,130 | 1,140 | 1,120 | 1,130 | 40,000 |
| 1995/12/06 | 1,130 | 1,140 | 1,120 | 1,130 | 20,000 |
| 1995/12/05 | 1,130 | 1,140 | 1,130 | 1,130 | 13,000 |
| 1995/12/04 | 1,130 | 1,140 | 1,120 | 1,140 | 37,000 |
| 1995/12/01 | 1,110 | 1,130 | 1,100 | 1,130 | 34,000 |
| 1995/11/30 | 1,110 | 1,130 | 1,110 | 1,110 | 38,000 |
| 1995/11/29 | 1,090 | 1,100 | 1,080 | 1,100 | 22,000 |
| 1995/11/28 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 |
| 1995/11/27 | 1,070 | 1,070 | 1,060 | 1,070 | 25,000 |
| 1995/11/24 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 |
| 1995/11/22 | 1,090 | 1,090 | 1,070 | 1,070 | 28,000 |
| 1995/11/21 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1995/11/20 | 1,100 | 1,100 | 1,070 | 1,090 | 16,000 |
| 1995/11/17 | 1,100 | 1,110 | 1,090 | 1,090 | 23,000 |
| 1995/11/16 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 |
| 1995/11/15 | 1,090 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1995/11/14 | 1,130 | 1,130 | 1,080 | 1,080 | 13,000 |
| 1995/11/13 | 1,140 | 1,140 | 1,110 | 1,110 | 44,000 |
| 1995/11/10 | 1,100 | 1,100 | 1,090 | 1,090 | 19,000 |
| 1995/11/09 | 1,080 | 1,100 | 1,080 | 1,090 | 13,000 |
| 1995/11/08 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 |
| 1995/11/07 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 |
| 1995/11/06 | 1,090 | 1,100 | 1,070 | 1,070 | 39,000 |
| 1995/11/02 | 1,070 | 1,090 | 1,070 | 1,090 | 51,000 |
| 1995/11/01 | 1,090 | 1,100 | 1,090 | 1,090 | 10,000 |
| 1995/10/31 | 1,080 | 1,110 | 1,070 | 1,110 | 16,000 |
| 1995/10/30 | 1,100 | 1,100 | 1,070 | 1,080 | 16,000 |
| 1995/10/27 | 1,080 | 1,100 | 1,070 | 1,070 | 38,000 |
| 1995/10/26 | 1,110 | 1,110 | 1,080 | 1,080 | 46,000 |
| 1995/10/25 | 1,110 | 1,130 | 1,110 | 1,130 | 30,000 |
| 1995/10/24 | 1,100 | 1,110 | 1,090 | 1,100 | 75,000 |
| 1995/10/23 | 1,170 | 1,170 | 1,130 | 1,160 | 71,000 |
| 1995/10/20 | 1,140 | 1,160 | 1,140 | 1,160 | 60,000 |
| 1995/10/19 | 1,060 | 1,130 | 1,060 | 1,130 | 43,000 |
| 1995/10/18 | 1,070 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1995/10/17 | 1,070 | 1,100 | 1,070 | 1,070 | 6,000 |
| 1995/10/16 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1995/10/13 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1995/10/12 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 |
| 1995/10/11 | 1,090 | 1,090 | 1,070 | 1,070 | 18,000 |
| 1995/10/09 | 1,110 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1995/10/06 | 1,120 | 1,120 | 1,090 | 1,120 | 22,000 |
| 1995/10/05 | 1,100 | 1,110 | 1,090 | 1,110 | 17,000 |
| 1995/10/04 | 1,080 | 1,130 | 1,080 | 1,100 | 39,000 |
| 1995/10/03 | 1,130 | 1,130 | 1,080 | 1,080 | 7,000 |
| 1995/10/02 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1995/09/29 | 1,130 | 1,130 | 1,100 | 1,120 | 41,000 |
| 1995/09/28 | 1,130 | 1,140 | 1,100 | 1,100 | 16,000 |
| 1995/09/27 | 1,100 | 1,130 | 1,100 | 1,130 | 29,000 |
| 1995/09/26 | 1,070 | 1,100 | 1,070 | 1,100 | 12,000 |
| 1995/09/25 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 |
| 1995/09/22 | 1,080 | 1,090 | 1,080 | 1,080 | 39,000 |
| 1995/09/21 | 1,110 | 1,110 | 1,100 | 1,110 | 16,000 |
| 1995/09/20 | 1,160 | 1,160 | 1,120 | 1,130 | 20,000 |
| 1995/09/19 | 1,150 | 1,150 | 1,140 | 1,140 | 18,000 |
| 1995/09/18 | 1,170 | 1,180 | 1,160 | 1,160 | 24,000 |
| 1995/09/14 | 1,180 | 1,180 | 1,170 | 1,180 | 44,000 |
| 1995/09/13 | 1,180 | 1,190 | 1,170 | 1,170 | 13,000 |
| 1995/09/12 | 1,200 | 1,210 | 1,170 | 1,200 | 97,000 |
| 1995/09/11 | 1,190 | 1,230 | 1,180 | 1,180 | 134,000 |
| 1995/09/08 | 1,200 | 1,210 | 1,190 | 1,190 | 57,000 |
| 1995/09/07 | 1,220 | 1,220 | 1,190 | 1,210 | 36,000 |
| 1995/09/06 | 1,230 | 1,230 | 1,200 | 1,210 | 133,000 |
| 1995/09/05 | 1,210 | 1,210 | 1,190 | 1,210 | 72,000 |
| 1995/09/04 | 1,240 | 1,240 | 1,200 | 1,200 | 89,000 |
| 1995/09/01 | 1,220 | 1,240 | 1,200 | 1,230 | 141,000 |
| 1995/08/31 | 1,230 | 1,240 | 1,170 | 1,220 | 99,000 |
| 1995/08/30 | 1,270 | 1,270 | 1,220 | 1,240 | 284,000 |
| 1995/08/29 | 1,200 | 1,270 | 1,200 | 1,250 | 481,000 |
| 1995/08/28 | 1,200 | 1,200 | 1,180 | 1,190 | 87,000 |
| 1995/08/25 | 1,190 | 1,200 | 1,170 | 1,190 | 128,000 |
| 1995/08/24 | 1,160 | 1,170 | 1,150 | 1,160 | 75,000 |
| 1995/08/23 | 1,170 | 1,170 | 1,140 | 1,150 | 60,000 |
| 1995/08/22 | 1,160 | 1,160 | 1,140 | 1,140 | 25,000 |
| 1995/08/21 | 1,170 | 1,170 | 1,150 | 1,170 | 27,000 |
| 1995/08/18 | 1,180 | 1,180 | 1,160 | 1,180 | 54,000 |
| 1995/08/17 | 1,180 | 1,190 | 1,170 | 1,180 | 72,000 |
| 1995/08/16 | 1,180 | 1,200 | 1,170 | 1,180 | 293,000 |
| 1995/08/15 | 1,140 | 1,160 | 1,130 | 1,150 | 113,000 |
| 1995/08/14 | 1,150 | 1,150 | 1,130 | 1,130 | 47,000 |
| 1995/08/11 | 1,160 | 1,160 | 1,140 | 1,150 | 55,000 |
| 1995/08/10 | 1,140 | 1,150 | 1,130 | 1,150 | 49,000 |
| 1995/08/09 | 1,140 | 1,160 | 1,140 | 1,150 | 59,000 |
| 1995/08/08 | 1,140 | 1,150 | 1,130 | 1,140 | 207,000 |
| 1995/08/07 | 1,180 | 1,180 | 1,130 | 1,140 | 205,000 |
| 1995/08/04 | 1,130 | 1,190 | 1,120 | 1,180 | 534,000 |
| 1995/08/03 | 1,090 | 1,160 | 1,090 | 1,120 | 709,000 |
| 1995/08/02 | 1,030 | 1,060 | 1,010 | 1,050 | 72,000 |
| 1995/08/01 | 1,050 | 1,050 | 1,030 | 1,040 | 31,000 |
| 1995/07/31 | 1,060 | 1,060 | 1,030 | 1,050 | 32,000 |
| 1995/07/28 | 1,050 | 1,060 | 1,040 | 1,050 | 120,000 |
| 1995/07/27 | 1,070 | 1,070 | 1,030 | 1,030 | 152,000 |
| 1995/07/26 | 1,000 | 1,070 | 1,000 | 1,070 | 171,000 |
| 1995/07/25 | 1,050 | 1,050 | 1,000 | 1,000 | 109,000 |
| 1995/07/24 | 980 | 981 | 965 | 970 | 17,000 |
| 1995/07/21 | 986 | 992 | 980 | 985 | 61,000 |
| 1995/07/20 | 965 | 990 | 965 | 985 | 35,000 |
| 1995/07/19 | 1,000 | 1,000 | 978 | 985 | 47,000 |
| 1995/07/18 | 1,070 | 1,070 | 1,010 | 1,020 | 70,000 |
| 1995/07/17 | 1,070 | 1,080 | 1,060 | 1,070 | 64,000 |
| 1995/07/14 | 1,030 | 1,080 | 1,030 | 1,080 | 297,000 |
| 1995/07/13 | 985 | 1,010 | 985 | 1,010 | 65,000 |
| 1995/07/12 | 1,020 | 1,020 | 985 | 990 | 130,000 |
| 1995/07/11 | 952 | 1,000 | 947 | 1,000 | 160,000 |
| 1995/07/10 | 940 | 979 | 940 | 947 | 155,000 |
| 1995/07/07 | 912 | 960 | 912 | 940 | 135,000 |
| 1995/07/06 | 915 | 915 | 901 | 912 | 17,000 |
| 1995/07/05 | 914 | 933 | 910 | 915 | 97,000 |
| 1995/07/04 | 867 | 910 | 867 | 909 | 117,000 |
| 1995/07/03 | 885 | 885 | 860 | 867 | 101,000 |
| 1995/06/30 | 828 | 885 | 828 | 875 | 154,000 |
| 1995/06/29 | 820 | 828 | 815 | 828 | 96,000 |
| 1995/06/28 | 800 | 819 | 800 | 805 | 34,000 |
| 1995/06/27 | 824 | 824 | 806 | 810 | 88,000 |
| 1995/06/26 | 835 | 840 | 825 | 825 | 50,000 |
| 1995/06/23 | 806 | 830 | 806 | 825 | 141,000 |
| 1995/06/22 | 800 | 805 | 797 | 802 | 114,000 |
| 1995/06/21 | 800 | 810 | 796 | 800 | 34,000 |
| 1995/06/20 | 786 | 809 | 786 | 809 | 22,000 |
| 1995/06/19 | 800 | 800 | 780 | 780 | 16,000 |
| 1995/06/16 | 800 | 830 | 795 | 830 | 22,000 |
| 1995/06/15 | 771 | 775 | 757 | 775 | 44,000 |
| 1995/06/14 | 765 | 770 | 764 | 770 | 31,000 |
| 1995/06/13 | 800 | 800 | 780 | 780 | 32,000 |
| 1995/06/12 | 835 | 835 | 800 | 810 | 25,000 |
| 1995/06/09 | 865 | 865 | 847 | 865 | 36,000 |
| 1995/06/08 | 887 | 887 | 860 | 865 | 29,000 |
| 1995/06/07 | 891 | 891 | 890 | 890 | 44,000 |
| 1995/06/06 | 894 | 894 | 891 | 891 | 12,000 |
| 1995/06/05 | 895 | 900 | 892 | 892 | 11,000 |
| 1995/06/02 | 910 | 920 | 909 | 910 | 26,000 |
| 1995/06/01 | 894 | 899 | 894 | 895 | 17,000 |
| 1995/05/31 | 910 | 910 | 891 | 891 | 9,000 |
| 1995/05/30 | 906 | 914 | 906 | 910 | 31,000 |
| 1995/05/29 | 910 | 911 | 905 | 906 | 28,000 |
| 1995/05/26 | 900 | 909 | 890 | 909 | 36,000 |
| 1995/05/25 | 915 | 929 | 900 | 900 | 31,000 |
| 1995/05/24 | 870 | 900 | 869 | 900 | 33,000 |
| 1995/05/23 | 880 | 880 | 860 | 860 | 43,000 |
| 1995/05/22 | 898 | 900 | 885 | 895 | 30,000 |
| 1995/05/19 | 930 | 930 | 895 | 900 | 29,000 |
| 1995/05/18 | 935 | 940 | 930 | 930 | 15,000 |
| 1995/05/17 | 969 | 970 | 950 | 950 | 18,000 |
| 1995/05/16 | 980 | 980 | 950 | 970 | 13,000 |
| 1995/05/15 | 980 | 990 | 980 | 990 | 11,000 |
| 1995/05/12 | 1,030 | 1,030 | 1,000 | 1,000 | 36,000 |
| 1995/05/11 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 |
| 1995/05/10 | 1,040 | 1,040 | 1,010 | 1,020 | 75,000 |
| 1995/05/09 | 1,040 | 1,040 | 1,010 | 1,030 | 22,000 |
| 1995/05/08 | 1,050 | 1,050 | 1,030 | 1,030 | 35,000 |
| 1995/05/02 | 1,040 | 1,040 | 1,030 | 1,030 | 15,000 |
| 1995/05/01 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 |
| 1995/04/28 | 1,040 | 1,050 | 1,030 | 1,050 | 27,000 |
| 1995/04/27 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1995/04/26 | 1,030 | 1,050 | 1,030 | 1,030 | 31,000 |
| 1995/04/25 | 1,040 | 1,040 | 1,010 | 1,030 | 24,000 |
| 1995/04/24 | 1,060 | 1,060 | 1,040 | 1,040 | 20,000 |
| 1995/04/21 | 1,050 | 1,060 | 1,040 | 1,040 | 41,000 |
| 1995/04/20 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1995/04/19 | 1,030 | 1,040 | 1,010 | 1,040 | 27,000 |
| 1995/04/18 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1995/04/17 | 1,060 | 1,060 | 1,050 | 1,060 | 19,000 |
| 1995/04/14 | 1,060 | 1,070 | 1,050 | 1,060 | 24,000 |
| 1995/04/13 | 1,060 | 1,060 | 1,050 | 1,050 | 24,000 |
| 1995/04/12 | 1,050 | 1,050 | 1,040 | 1,050 | 44,000 |
| 1995/04/11 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1995/04/10 | 1,070 | 1,070 | 1,050 | 1,060 | 8,000 |
| 1995/04/07 | 1,030 | 1,040 | 1,030 | 1,040 | 17,000 |
| 1995/04/06 | 1,050 | 1,050 | 1,040 | 1,050 | 37,000 |
| 1995/04/05 | 1,070 | 1,080 | 1,050 | 1,050 | 41,000 |
| 1995/04/04 | 1,030 | 1,070 | 1,030 | 1,070 | 23,000 |
| 1995/04/03 | 1,040 | 1,040 | 1,010 | 1,010 | 16,000 |
| 1995/03/31 | 1,080 | 1,080 | 1,050 | 1,070 | 46,000 |
| 1995/03/30 | 1,050 | 1,050 | 1,030 | 1,040 | 19,000 |
| 1995/03/29 | 1,090 | 1,090 | 1,060 | 1,060 | 9,000 |
| 1995/03/28 | 1,080 | 1,100 | 1,060 | 1,100 | 11,000 |
| 1995/03/27 | 1,040 | 1,060 | 1,040 | 1,040 | 21,000 |
| 1995/03/24 | 1,020 | 1,030 | 1,000 | 1,000 | 23,000 |
| 1995/03/23 | 1,130 | 1,140 | 1,090 | 1,090 | 118,000 |
| 1995/03/22 | 1,110 | 1,170 | 1,110 | 1,170 | 162,000 |
| 1995/03/20 | 1,090 | 1,130 | 1,090 | 1,110 | 111,000 |
| 1995/03/17 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1995/03/16 | 1,080 | 1,090 | 1,080 | 1,080 | 12,000 |
| 1995/03/15 | 1,100 | 1,100 | 1,080 | 1,100 | 112,000 |
| 1995/03/14 | 1,110 | 1,110 | 1,090 | 1,090 | 118,000 |
| 1995/03/13 | 1,130 | 1,130 | 1,100 | 1,100 | 50,000 |
| 1995/03/10 | 1,150 | 1,150 | 1,130 | 1,150 | 39,000 |
| 1995/03/09 | 1,120 | 1,170 | 1,120 | 1,160 | 98,000 |
| 1995/03/08 | 1,130 | 1,150 | 1,130 | 1,130 | 56,000 |
| 1995/03/07 | 1,140 | 1,160 | 1,130 | 1,160 | 35,000 |
| 1995/03/06 | 1,150 | 1,160 | 1,120 | 1,150 | 37,000 |
| 1995/03/03 | 1,100 | 1,150 | 1,100 | 1,150 | 42,000 |
| 1995/03/02 | 1,070 | 1,140 | 1,070 | 1,140 | 51,000 |
| 1995/03/01 | 1,120 | 1,120 | 1,070 | 1,070 | 24,000 |
| 1995/02/28 | 1,070 | 1,100 | 1,070 | 1,090 | 24,000 |
| 1995/02/27 | 1,070 | 1,090 | 1,040 | 1,090 | 38,000 |
| 1995/02/24 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 |
| 1995/02/23 | 1,120 | 1,120 | 1,090 | 1,090 | 38,000 |
| 1995/02/22 | 1,100 | 1,120 | 1,090 | 1,100 | 26,000 |
| 1995/02/21 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1995/02/20 | 1,070 | 1,080 | 1,070 | 1,080 | 60,000 |
| 1995/02/17 | 1,040 | 1,070 | 1,040 | 1,060 | 75,000 |
| 1995/02/16 | 1,070 | 1,070 | 1,060 | 1,070 | 52,000 |
| 1995/02/15 | 1,060 | 1,060 | 1,060 | 1,060 | 39,000 |
| 1995/02/14 | 1,070 | 1,080 | 1,060 | 1,080 | 165,000 |
| 1995/02/13 | 1,080 | 1,100 | 1,080 | 1,100 | 23,000 |
| 1995/02/10 | 1,070 | 1,080 | 1,070 | 1,080 | 41,000 |
| 1995/02/09 | 1,070 | 1,080 | 1,060 | 1,070 | 63,000 |
| 1995/02/08 | 1,080 | 1,090 | 1,070 | 1,090 | 30,000 |
| 1995/02/07 | 1,100 | 1,100 | 1,070 | 1,100 | 17,000 |
| 1995/02/06 | 1,090 | 1,100 | 1,070 | 1,100 | 20,000 |
| 1995/02/03 | 1,060 | 1,080 | 1,060 | 1,060 | 42,000 |
| 1995/02/02 | 1,060 | 1,070 | 1,060 | 1,070 | 62,000 |
| 1995/02/01 | 1,090 | 1,090 | 1,060 | 1,060 | 31,000 |
| 1995/01/31 | 1,100 | 1,120 | 1,060 | 1,060 | 45,000 |
| 1995/01/30 | 1,070 | 1,100 | 1,050 | 1,100 | 122,000 |
| 1995/01/27 | 1,130 | 1,130 | 1,050 | 1,050 | 113,000 |
| 1995/01/26 | 1,110 | 1,140 | 1,110 | 1,130 | 32,000 |
| 1995/01/25 | 1,150 | 1,160 | 1,120 | 1,120 | 29,000 |
| 1995/01/24 | 1,110 | 1,130 | 1,110 | 1,120 | 43,000 |
| 1995/01/23 | 1,150 | 1,160 | 1,120 | 1,120 | 37,000 |
| 1995/01/20 | 1,180 | 1,210 | 1,160 | 1,160 | 61,000 |
| 1995/01/19 | 1,200 | 1,200 | 1,190 | 1,200 | 68,000 |
| 1995/01/18 | 1,260 | 1,260 | 1,220 | 1,240 | 58,000 |
| 1995/01/13 | 1,290 | 1,300 | 1,280 | 1,280 | 48,000 |
| 1995/01/12 | 1,310 | 1,310 | 1,290 | 1,310 | 64,000 |
| 1995/01/11 | 1,290 | 1,300 | 1,280 | 1,290 | 37,000 |
| 1995/01/10 | 1,250 | 1,280 | 1,250 | 1,280 | 44,000 |
| 1995/01/09 | 1,270 | 1,270 | 1,260 | 1,260 | 11,000 |
| 1995/01/06 | 1,290 | 1,290 | 1,270 | 1,280 | 42,000 |
| 1995/01/05 | 1,300 | 1,300 | 1,290 | 1,300 | 38,000 |
| 1995/01/04 | 1,290 | 1,330 | 1,260 | 1,300 | 48,000 |