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 |
|---|---|---|---|---|---|
| 2003/12/30 | 541 | 541 | 525 | 540 | 109,000 |
| 2003/12/29 | 525 | 532 | 525 | 532 | 70,000 |
| 2003/12/26 | 530 | 530 | 519 | 519 | 27,000 |
| 2003/12/25 | 521 | 528 | 514 | 524 | 55,000 |
| 2003/12/24 | 529 | 529 | 513 | 520 | 58,000 |
| 2003/12/22 | 520 | 530 | 512 | 530 | 55,000 |
| 2003/12/19 | 532 | 546 | 520 | 524 | 133,000 |
| 2003/12/18 | 520 | 531 | 520 | 525 | 173,000 |
| 2003/12/17 | 540 | 541 | 522 | 532 | 65,000 |
| 2003/12/16 | 538 | 546 | 538 | 539 | 49,000 |
| 2003/12/15 | 544 | 550 | 534 | 540 | 56,000 |
| 2003/12/12 | 531 | 544 | 531 | 544 | 39,000 |
| 2003/12/11 | 532 | 540 | 532 | 532 | 58,000 |
| 2003/12/10 | 545 | 545 | 532 | 538 | 47,000 |
| 2003/12/09 | 532 | 540 | 531 | 540 | 47,000 |
| 2003/12/08 | 540 | 545 | 531 | 541 | 96,000 |
| 2003/12/05 | 550 | 559 | 543 | 550 | 20,000 |
| 2003/12/04 | 551 | 558 | 551 | 553 | 77,000 |
| 2003/12/03 | 550 | 560 | 550 | 558 | 41,000 |
| 2003/12/02 | 550 | 551 | 541 | 550 | 48,000 |
| 2003/12/01 | 533 | 550 | 523 | 550 | 106,000 |
| 2003/11/28 | 550 | 550 | 537 | 543 | 44,000 |
| 2003/11/27 | 541 | 555 | 541 | 547 | 112,000 |
| 2003/11/26 | 526 | 546 | 526 | 537 | 117,000 |
| 2003/11/25 | 540 | 549 | 525 | 533 | 36,000 |
| 2003/11/21 | 529 | 550 | 528 | 540 | 39,000 |
| 2003/11/20 | 528 | 540 | 519 | 539 | 65,000 |
| 2003/11/19 | 500 | 529 | 500 | 529 | 53,000 |
| 2003/11/18 | 503 | 518 | 496 | 518 | 204,000 |
| 2003/11/17 | 540 | 540 | 507 | 520 | 254,000 |
| 2003/11/14 | 525 | 544 | 525 | 531 | 174,000 |
| 2003/11/13 | 549 | 562 | 541 | 553 | 48,000 |
| 2003/11/12 | 550 | 559 | 545 | 556 | 170,000 |
| 2003/11/11 | 582 | 592 | 547 | 570 | 83,000 |
| 2003/11/10 | 598 | 598 | 584 | 594 | 113,000 |
| 2003/11/07 | 575 | 598 | 575 | 598 | 114,000 |
| 2003/11/06 | 603 | 604 | 588 | 589 | 180,000 |
| 2003/11/05 | 607 | 608 | 595 | 605 | 117,000 |
| 2003/11/04 | 607 | 611 | 598 | 605 | 280,000 |
| 2003/10/31 | 600 | 600 | 592 | 597 | 138,000 |
| 2003/10/30 | 620 | 621 | 602 | 602 | 475,000 |
| 2003/10/29 | 610 | 618 | 585 | 605 | 431,000 |
| 2003/10/28 | 606 | 610 | 592 | 600 | 285,000 |
| 2003/10/27 | 591 | 597 | 570 | 585 | 241,000 |
| 2003/10/24 | 595 | 607 | 570 | 590 | 357,000 |
| 2003/10/23 | 605 | 618 | 590 | 597 | 451,000 |
| 2003/10/22 | 600 | 609 | 583 | 605 | 535,000 |
| 2003/10/21 | 616 | 616 | 597 | 602 | 590,000 |
| 2003/10/20 | 597 | 618 | 597 | 615 | 1,107,000 |
| 2003/10/17 | 529 | 592 | 529 | 557 | 1,115,000 |
| 2003/10/16 | 500 | 521 | 499 | 512 | 370,000 |
| 2003/10/15 | 500 | 500 | 481 | 499 | 166,000 |
| 2003/10/14 | 467 | 500 | 467 | 496 | 159,000 |
| 2003/10/10 | 465 | 482 | 457 | 482 | 214,000 |
| 2003/10/09 | 470 | 482 | 469 | 480 | 110,000 |
| 2003/10/08 | 487 | 488 | 469 | 470 | 139,000 |
| 2003/10/07 | 487 | 494 | 480 | 487 | 86,000 |
| 2003/10/06 | 495 | 501 | 480 | 480 | 58,000 |
| 2003/10/03 | 490 | 496 | 490 | 494 | 21,000 |
| 2003/10/02 | 491 | 510 | 482 | 495 | 235,000 |
| 2003/10/01 | 485 | 495 | 481 | 488 | 74,000 |
| 2003/09/30 | 477 | 495 | 477 | 495 | 125,000 |
| 2003/09/29 | 490 | 498 | 458 | 482 | 210,000 |
| 2003/09/26 | 511 | 513 | 482 | 500 | 185,000 |
| 2003/09/25 | 522 | 534 | 522 | 531 | 140,000 |
| 2003/09/24 | 516 | 534 | 516 | 534 | 117,000 |
| 2003/09/22 | 528 | 545 | 528 | 535 | 99,000 |
| 2003/09/19 | 521 | 560 | 515 | 558 | 277,000 |
| 2003/09/18 | 529 | 538 | 511 | 529 | 301,000 |
| 2003/09/17 | 535 | 538 | 521 | 532 | 81,000 |
| 2003/09/16 | 548 | 548 | 530 | 544 | 122,000 |
| 2003/09/12 | 530 | 541 | 530 | 541 | 188,000 |
| 2003/09/11 | 530 | 540 | 522 | 530 | 100,000 |
| 2003/09/10 | 533 | 550 | 520 | 550 | 97,000 |
| 2003/09/09 | 535 | 550 | 528 | 532 | 84,000 |
| 2003/09/08 | 519 | 535 | 513 | 535 | 90,000 |
| 2003/09/05 | 543 | 555 | 543 | 549 | 537,000 |
| 2003/09/04 | 520 | 547 | 510 | 545 | 713,000 |
| 2003/09/03 | 517 | 526 | 501 | 518 | 245,000 |
| 2003/09/02 | 500 | 538 | 499 | 514 | 589,000 |
| 2003/09/01 | 487 | 514 | 473 | 505 | 909,000 |
| 2003/08/29 | 472 | 487 | 470 | 472 | 1,308,000 |
| 2003/08/28 | 437 | 446 | 432 | 442 | 468,000 |
| 2003/08/27 | 398 | 439 | 390 | 426 | 373,000 |
| 2003/08/26 | 408 | 414 | 401 | 410 | 97,000 |
| 2003/08/25 | 425 | 425 | 414 | 420 | 189,000 |
| 2003/08/22 | 428 | 429 | 410 | 425 | 258,000 |
| 2003/08/21 | 395 | 430 | 391 | 430 | 959,000 |
| 2003/08/20 | 395 | 397 | 386 | 390 | 170,000 |
| 2003/08/19 | 399 | 399 | 380 | 390 | 116,000 |
| 2003/08/18 | 390 | 392 | 385 | 392 | 109,000 |
| 2003/08/15 | 391 | 392 | 382 | 386 | 41,000 |
| 2003/08/14 | 395 | 398 | 385 | 392 | 170,000 |
| 2003/08/13 | 395 | 396 | 385 | 391 | 268,000 |
| 2003/08/12 | 359 | 388 | 350 | 387 | 177,000 |
| 2003/08/11 | 352 | 352 | 342 | 343 | 16,000 |
| 2003/08/08 | 344 | 344 | 338 | 342 | 16,000 |
| 2003/08/07 | 343 | 343 | 330 | 337 | 23,000 |
| 2003/08/06 | 345 | 350 | 344 | 344 | 24,000 |
| 2003/08/05 | 350 | 353 | 348 | 353 | 21,000 |
| 2003/08/04 | 359 | 359 | 350 | 350 | 13,000 |
| 2003/08/01 | 357 | 358 | 350 | 358 | 13,000 |
| 2003/07/31 | 353 | 360 | 349 | 360 | 44,000 |
| 2003/07/30 | 370 | 370 | 353 | 359 | 65,000 |
| 2003/07/29 | 368 | 370 | 365 | 370 | 29,000 |
| 2003/07/28 | 367 | 370 | 360 | 366 | 40,000 |
| 2003/07/25 | 358 | 365 | 358 | 362 | 16,000 |
| 2003/07/24 | 356 | 360 | 356 | 358 | 10,000 |
| 2003/07/23 | 355 | 362 | 355 | 355 | 65,000 |
| 2003/07/22 | 370 | 370 | 358 | 362 | 24,000 |
| 2003/07/18 | 350 | 377 | 349 | 370 | 57,000 |
| 2003/07/17 | 370 | 370 | 354 | 356 | 63,000 |
| 2003/07/16 | 382 | 382 | 371 | 371 | 37,000 |
| 2003/07/15 | 372 | 382 | 372 | 382 | 29,000 |
| 2003/07/14 | 377 | 377 | 367 | 370 | 23,000 |
| 2003/07/11 | 368 | 377 | 362 | 373 | 70,000 |
| 2003/07/10 | 383 | 384 | 374 | 383 | 78,000 |
| 2003/07/09 | 380 | 388 | 371 | 386 | 69,000 |
| 2003/07/08 | 394 | 394 | 376 | 390 | 92,000 |
| 2003/07/07 | 386 | 396 | 375 | 389 | 51,000 |
| 2003/07/04 | 375 | 391 | 365 | 391 | 101,000 |
| 2003/07/03 | 386 | 399 | 382 | 390 | 112,000 |
| 2003/07/02 | 405 | 407 | 390 | 395 | 221,000 |
| 2003/07/01 | 397 | 403 | 391 | 401 | 283,000 |
| 2003/06/30 | 407 | 407 | 390 | 400 | 210,000 |
| 2003/06/27 | 388 | 410 | 382 | 399 | 761,000 |
| 2003/06/26 | 370 | 394 | 365 | 383 | 1,038,000 |
| 2003/06/25 | 344 | 365 | 343 | 363 | 408,000 |
| 2003/06/24 | 350 | 355 | 340 | 341 | 125,000 |
| 2003/06/23 | 364 | 365 | 350 | 356 | 174,000 |
| 2003/06/20 | 350 | 372 | 347 | 359 | 815,000 |
| 2003/06/19 | 315 | 350 | 315 | 345 | 470,000 |
| 2003/06/18 | 301 | 312 | 295 | 310 | 84,000 |
| 2003/06/17 | 301 | 301 | 297 | 301 | 49,000 |
| 2003/06/16 | 296 | 297 | 291 | 297 | 52,000 |
| 2003/06/13 | 301 | 301 | 295 | 301 | 53,000 |
| 2003/06/12 | 303 | 303 | 296 | 302 | 24,000 |
| 2003/06/11 | 302 | 304 | 299 | 304 | 46,000 |
| 2003/06/10 | 301 | 304 | 300 | 302 | 22,000 |
| 2003/06/09 | 301 | 311 | 301 | 311 | 28,000 |
| 2003/06/06 | 300 | 303 | 298 | 299 | 22,000 |
| 2003/06/05 | 296 | 302 | 295 | 300 | 40,000 |
| 2003/06/04 | 298 | 301 | 292 | 295 | 66,000 |
| 2003/06/03 | 309 | 309 | 297 | 297 | 26,000 |
| 2003/06/02 | 319 | 319 | 307 | 310 | 70,000 |
| 2003/05/30 | 318 | 318 | 310 | 312 | 73,000 |
| 2003/05/29 | 315 | 317 | 310 | 311 | 54,000 |
| 2003/05/28 | 311 | 316 | 310 | 313 | 175,000 |
| 2003/05/27 | 313 | 316 | 310 | 311 | 76,000 |
| 2003/05/26 | 308 | 316 | 301 | 308 | 116,000 |
| 2003/05/23 | 288 | 292 | 284 | 288 | 15,000 |
| 2003/05/22 | 280 | 294 | 280 | 283 | 47,000 |
| 2003/05/21 | 289 | 289 | 282 | 283 | 33,000 |
| 2003/05/20 | 290 | 295 | 288 | 289 | 27,000 |
| 2003/05/19 | 304 | 304 | 290 | 292 | 8,000 |
| 2003/05/16 | 287 | 305 | 287 | 304 | 46,000 |
| 2003/05/15 | 295 | 295 | 286 | 290 | 14,000 |
| 2003/05/14 | 304 | 308 | 295 | 295 | 75,000 |
| 2003/05/13 | 300 | 314 | 300 | 302 | 164,000 |
| 2003/05/12 | 283 | 299 | 281 | 298 | 114,000 |
| 2003/05/09 | 273 | 278 | 272 | 278 | 46,000 |
| 2003/05/08 | 280 | 283 | 275 | 275 | 42,000 |
| 2003/05/07 | 285 | 285 | 272 | 280 | 40,000 |
| 2003/05/06 | 264 | 280 | 260 | 275 | 104,000 |
| 2003/05/02 | 273 | 277 | 258 | 261 | 104,000 |
| 2003/05/01 | 256 | 285 | 251 | 278 | 144,000 |
| 2003/04/30 | 254 | 258 | 246 | 251 | 161,000 |
| 2003/04/28 | 238 | 264 | 238 | 244 | 181,000 |
| 2003/04/25 | 292 | 292 | 276 | 278 | 62,000 |
| 2003/04/24 | 308 | 310 | 300 | 300 | 36,000 |
| 2003/04/23 | 310 | 316 | 307 | 310 | 63,000 |
| 2003/04/22 | 334 | 334 | 320 | 320 | 49,000 |
| 2003/04/21 | 338 | 338 | 328 | 331 | 54,000 |
| 2003/04/18 | 311 | 338 | 302 | 338 | 197,000 |
| 2003/04/17 | 316 | 319 | 312 | 312 | 48,000 |
| 2003/04/16 | 317 | 317 | 311 | 315 | 76,000 |
| 2003/04/15 | 303 | 319 | 302 | 317 | 121,000 |
| 2003/04/14 | 313 | 316 | 308 | 313 | 100,000 |
| 2003/04/11 | 335 | 335 | 321 | 328 | 163,000 |
| 2003/04/10 | 340 | 340 | 334 | 335 | 442,000 |
| 2003/04/09 | 329 | 343 | 325 | 335 | 615,000 |
| 2003/04/08 | 310 | 320 | 302 | 320 | 328,000 |
| 2003/04/07 | 308 | 312 | 295 | 312 | 221,000 |
| 2003/04/04 | 294 | 312 | 287 | 309 | 351,000 |
| 2003/04/03 | 294 | 298 | 285 | 290 | 422,000 |
| 2003/04/02 | 260 | 284 | 258 | 284 | 106,000 |
| 2003/04/01 | 253 | 253 | 250 | 253 | 58,000 |
| 2003/03/31 | 274 | 274 | 253 | 253 | 85,000 |
| 2003/03/28 | 280 | 286 | 273 | 274 | 351,000 |
| 2003/03/27 | 245 | 290 | 245 | 271 | 784,000 |
| 2003/03/26 | 229 | 240 | 224 | 240 | 148,000 |
| 2003/03/25 | 229 | 231 | 226 | 230 | 64,000 |
| 2003/03/24 | 229 | 240 | 226 | 239 | 160,000 |
| 2003/03/20 | 227 | 228 | 220 | 224 | 99,000 |
| 2003/03/19 | 233 | 233 | 228 | 232 | 29,000 |
| 2003/03/18 | 240 | 242 | 235 | 237 | 57,000 |
| 2003/03/17 | 239 | 244 | 231 | 237 | 65,000 |
| 2003/03/14 | 235 | 240 | 229 | 235 | 33,000 |
| 2003/03/13 | 227 | 233 | 223 | 230 | 119,000 |
| 2003/03/12 | 226 | 232 | 223 | 223 | 80,000 |
| 2003/03/11 | 227 | 235 | 221 | 231 | 32,000 |
| 2003/03/10 | 235 | 238 | 224 | 237 | 106,000 |
| 2003/03/07 | 231 | 254 | 231 | 245 | 128,000 |
| 2003/03/06 | 237 | 240 | 231 | 231 | 20,000 |
| 2003/03/05 | 230 | 232 | 225 | 232 | 15,000 |
| 2003/03/04 | 233 | 234 | 222 | 230 | 36,000 |
| 2003/03/03 | 225 | 237 | 222 | 237 | 94,000 |
| 2003/02/28 | 214 | 220 | 212 | 220 | 17,000 |
| 2003/02/27 | 211 | 214 | 211 | 214 | 6,000 |
| 2003/02/26 | 212 | 217 | 212 | 214 | 10,000 |
| 2003/02/25 | 219 | 221 | 213 | 218 | 44,000 |
| 2003/02/24 | 220 | 220 | 215 | 219 | 24,000 |
| 2003/02/21 | 220 | 220 | 213 | 213 | 27,000 |
| 2003/02/20 | 215 | 219 | 213 | 213 | 11,000 |
| 2003/02/19 | 221 | 221 | 211 | 220 | 39,000 |
| 2003/02/18 | 225 | 225 | 215 | 220 | 37,000 |
| 2003/02/17 | 207 | 227 | 205 | 223 | 128,000 |
| 2003/02/14 | 213 | 213 | 203 | 203 | 38,000 |
| 2003/02/13 | 206 | 210 | 206 | 209 | 63,000 |
| 2003/02/12 | 191 | 205 | 191 | 203 | 44,000 |
| 2003/02/10 | 196 | 196 | 194 | 195 | 22,000 |
| 2003/02/07 | 193 | 197 | 193 | 196 | 46,000 |
| 2003/02/06 | 197 | 198 | 190 | 190 | 80,000 |
| 2003/02/05 | 195 | 200 | 193 | 194 | 66,000 |
| 2003/02/04 | 198 | 200 | 197 | 197 | 13,000 |
| 2003/02/03 | 192 | 200 | 192 | 200 | 10,000 |
| 2003/01/31 | 194 | 200 | 191 | 200 | 14,000 |
| 2003/01/30 | 202 | 202 | 193 | 200 | 21,000 |
| 2003/01/29 | 204 | 209 | 202 | 202 | 20,000 |
| 2003/01/28 | 211 | 211 | 209 | 210 | 21,000 |
| 2003/01/27 | 203 | 213 | 203 | 208 | 38,000 |
| 2003/01/24 | 217 | 218 | 208 | 218 | 27,000 |
| 2003/01/23 | 203 | 208 | 203 | 208 | 4,000 |
| 2003/01/22 | 220 | 220 | 203 | 203 | 66,000 |
| 2003/01/21 | 206 | 210 | 206 | 210 | 38,000 |
| 2003/01/20 | 199 | 206 | 199 | 202 | 14,000 |
| 2003/01/17 | 199 | 218 | 196 | 205 | 72,000 |
| 2003/01/16 | 197 | 197 | 195 | 196 | 32,000 |
| 2003/01/15 | 196 | 199 | 193 | 195 | 43,000 |
| 2003/01/14 | 181 | 198 | 181 | 190 | 20,000 |
| 2003/01/10 | 185 | 190 | 182 | 182 | 18,000 |
| 2003/01/09 | 180 | 180 | 175 | 175 | 9,000 |
| 2003/01/08 | 188 | 189 | 185 | 185 | 23,000 |
| 2003/01/07 | 189 | 190 | 188 | 188 | 9,000 |
| 2003/01/06 | 185 | 185 | 182 | 182 | 8,000 |