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 |
|---|---|---|---|---|---|
| 2005/12/30 | 700 | 700 | 685 | 689 | 130,000 |
| 2005/12/29 | 663 | 695 | 663 | 681 | 330,000 |
| 2005/12/28 | 632 | 660 | 632 | 660 | 142,000 |
| 2005/12/27 | 630 | 633 | 628 | 632 | 52,000 |
| 2005/12/26 | 643 | 645 | 640 | 640 | 59,000 |
| 2005/12/22 | 645 | 648 | 643 | 645 | 111,000 |
| 2005/12/21 | 643 | 648 | 640 | 644 | 153,000 |
| 2005/12/20 | 630 | 645 | 630 | 643 | 231,000 |
| 2005/12/19 | 617 | 641 | 617 | 630 | 235,000 |
| 2005/12/16 | 606 | 614 | 600 | 612 | 154,000 |
| 2005/12/15 | 607 | 608 | 600 | 608 | 90,000 |
| 2005/12/14 | 605 | 611 | 605 | 608 | 142,000 |
| 2005/12/13 | 601 | 605 | 600 | 605 | 119,000 |
| 2005/12/12 | 600 | 602 | 597 | 600 | 126,000 |
| 2005/12/09 | 601 | 601 | 595 | 599 | 193,000 |
| 2005/12/08 | 600 | 601 | 586 | 600 | 304,000 |
| 2005/12/07 | 612 | 630 | 603 | 604 | 458,000 |
| 2005/12/06 | 601 | 608 | 600 | 607 | 323,000 |
| 2005/12/05 | 603 | 610 | 598 | 602 | 368,000 |
| 2005/12/02 | 600 | 602 | 594 | 601 | 339,000 |
| 2005/12/01 | 599 | 610 | 598 | 600 | 283,000 |
| 2005/11/30 | 594 | 597 | 591 | 592 | 143,000 |
| 2005/11/29 | 599 | 610 | 592 | 592 | 655,000 |
| 2005/11/28 | 585 | 592 | 580 | 591 | 389,000 |
| 2005/11/25 | 572 | 580 | 570 | 570 | 385,000 |
| 2005/11/24 | 570 | 575 | 565 | 567 | 134,000 |
| 2005/11/22 | 568 | 577 | 565 | 566 | 398,000 |
| 2005/11/21 | 550 | 569 | 549 | 565 | 462,000 |
| 2005/11/18 | 549 | 549 | 541 | 542 | 111,000 |
| 2005/11/17 | 540 | 545 | 537 | 540 | 30,000 |
| 2005/11/16 | 533 | 545 | 529 | 545 | 90,000 |
| 2005/11/15 | 545 | 548 | 531 | 540 | 119,000 |
| 2005/11/14 | 543 | 554 | 543 | 550 | 152,000 |
| 2005/11/11 | 544 | 545 | 543 | 543 | 62,000 |
| 2005/11/10 | 544 | 549 | 542 | 545 | 142,000 |
| 2005/11/09 | 549 | 549 | 544 | 546 | 106,000 |
| 2005/11/08 | 539 | 550 | 535 | 550 | 243,000 |
| 2005/11/07 | 540 | 544 | 534 | 534 | 315,000 |
| 2005/11/04 | 523 | 529 | 520 | 528 | 162,000 |
| 2005/11/02 | 510 | 518 | 510 | 517 | 169,000 |
| 2005/11/01 | 499 | 509 | 499 | 509 | 99,000 |
| 2005/10/31 | 500 | 501 | 493 | 497 | 104,000 |
| 2005/10/28 | 506 | 506 | 500 | 504 | 49,000 |
| 2005/10/27 | 504 | 508 | 504 | 507 | 72,000 |
| 2005/10/26 | 499 | 504 | 498 | 502 | 43,000 |
| 2005/10/25 | 495 | 503 | 495 | 498 | 59,000 |
| 2005/10/24 | 500 | 500 | 493 | 496 | 22,000 |
| 2005/10/21 | 499 | 500 | 491 | 498 | 46,000 |
| 2005/10/20 | 494 | 506 | 494 | 504 | 71,000 |
| 2005/10/19 | 502 | 502 | 491 | 495 | 100,000 |
| 2005/10/18 | 501 | 504 | 500 | 500 | 69,000 |
| 2005/10/17 | 504 | 505 | 498 | 500 | 121,000 |
| 2005/10/14 | 515 | 515 | 506 | 506 | 60,000 |
| 2005/10/13 | 507 | 515 | 504 | 515 | 92,000 |
| 2005/10/12 | 529 | 529 | 510 | 515 | 98,000 |
| 2005/10/11 | 520 | 520 | 500 | 519 | 181,000 |
| 2005/10/07 | 530 | 546 | 517 | 517 | 154,000 |
| 2005/10/06 | 530 | 535 | 525 | 534 | 190,000 |
| 2005/10/05 | 554 | 555 | 531 | 539 | 505,000 |
| 2005/10/04 | 561 | 575 | 555 | 558 | 918,000 |
| 2005/10/03 | 556 | 560 | 536 | 554 | 804,000 |
| 2005/09/30 | 526 | 560 | 521 | 546 | 436,000 |
| 2005/09/29 | 503 | 530 | 500 | 530 | 329,000 |
| 2005/09/28 | 505 | 506 | 500 | 505 | 61,000 |
| 2005/09/27 | 499 | 510 | 498 | 501 | 66,000 |
| 2005/09/26 | 499 | 501 | 494 | 500 | 60,000 |
| 2005/09/22 | 498 | 501 | 496 | 499 | 45,000 |
| 2005/09/21 | 509 | 510 | 494 | 502 | 180,000 |
| 2005/09/20 | 516 | 517 | 508 | 510 | 83,000 |
| 2005/09/16 | 517 | 517 | 514 | 515 | 131,000 |
| 2005/09/15 | 500 | 518 | 500 | 517 | 199,000 |
| 2005/09/14 | 502 | 502 | 499 | 500 | 35,000 |
| 2005/09/13 | 503 | 503 | 496 | 500 | 86,000 |
| 2005/09/12 | 510 | 513 | 500 | 503 | 100,000 |
| 2005/09/09 | 502 | 508 | 495 | 506 | 149,000 |
| 2005/09/08 | 494 | 510 | 491 | 503 | 448,000 |
| 2005/09/07 | 491 | 495 | 485 | 491 | 71,000 |
| 2005/09/06 | 491 | 495 | 478 | 495 | 340,000 |
| 2005/09/05 | 457 | 491 | 457 | 491 | 229,000 |
| 2005/09/02 | 458 | 459 | 456 | 458 | 36,000 |
| 2005/09/01 | 460 | 461 | 455 | 458 | 90,000 |
| 2005/08/31 | 465 | 465 | 458 | 461 | 152,000 |
| 2005/08/30 | 461 | 465 | 461 | 465 | 23,000 |
| 2005/08/29 | 465 | 465 | 460 | 460 | 33,000 |
| 2005/08/26 | 465 | 465 | 461 | 465 | 29,000 |
| 2005/08/25 | 466 | 466 | 460 | 460 | 44,000 |
| 2005/08/24 | 467 | 467 | 462 | 466 | 20,000 |
| 2005/08/23 | 471 | 471 | 465 | 467 | 65,000 |
| 2005/08/22 | 464 | 470 | 462 | 470 | 46,000 |
| 2005/08/19 | 474 | 474 | 460 | 460 | 52,000 |
| 2005/08/18 | 469 | 471 | 468 | 470 | 26,000 |
| 2005/08/17 | 471 | 474 | 466 | 474 | 60,000 |
| 2005/08/16 | 466 | 472 | 466 | 467 | 45,000 |
| 2005/08/15 | 460 | 463 | 460 | 463 | 4,000 |
| 2005/08/12 | 468 | 471 | 468 | 469 | 22,000 |
| 2005/08/11 | 471 | 471 | 458 | 468 | 41,000 |
| 2005/08/10 | 474 | 474 | 465 | 472 | 57,000 |
| 2005/08/09 | 447 | 458 | 438 | 454 | 83,000 |
| 2005/08/08 | 431 | 445 | 429 | 445 | 36,000 |
| 2005/08/05 | 460 | 460 | 451 | 451 | 46,000 |
| 2005/08/04 | 469 | 469 | 460 | 461 | 61,000 |
| 2005/08/03 | 469 | 478 | 464 | 466 | 82,000 |
| 2005/08/02 | 480 | 481 | 475 | 475 | 112,000 |
| 2005/08/01 | 481 | 482 | 478 | 478 | 87,000 |
| 2005/07/29 | 478 | 478 | 468 | 474 | 56,000 |
| 2005/07/28 | 468 | 478 | 466 | 478 | 78,000 |
| 2005/07/27 | 470 | 470 | 464 | 466 | 117,000 |
| 2005/07/26 | 472 | 472 | 463 | 470 | 79,000 |
| 2005/07/25 | 470 | 472 | 467 | 467 | 44,000 |
| 2005/07/22 | 470 | 470 | 468 | 470 | 34,000 |
| 2005/07/21 | 468 | 470 | 467 | 467 | 24,000 |
| 2005/07/20 | 465 | 467 | 463 | 467 | 51,000 |
| 2005/07/19 | 466 | 469 | 466 | 466 | 15,000 |
| 2005/07/15 | 473 | 473 | 465 | 469 | 24,000 |
| 2005/07/14 | 471 | 471 | 462 | 464 | 69,000 |
| 2005/07/13 | 476 | 476 | 470 | 472 | 60,000 |
| 2005/07/12 | 479 | 479 | 471 | 476 | 63,000 |
| 2005/07/11 | 465 | 474 | 465 | 470 | 50,000 |
| 2005/07/08 | 460 | 467 | 460 | 461 | 51,000 |
| 2005/07/07 | 468 | 472 | 460 | 460 | 90,000 |
| 2005/07/06 | 467 | 477 | 467 | 473 | 138,000 |
| 2005/07/05 | 475 | 475 | 460 | 465 | 169,000 |
| 2005/07/04 | 482 | 484 | 474 | 475 | 114,000 |
| 2005/07/01 | 485 | 491 | 478 | 485 | 90,000 |
| 2005/06/30 | 490 | 492 | 478 | 485 | 85,000 |
| 2005/06/29 | 498 | 498 | 485 | 492 | 76,000 |
| 2005/06/28 | 483 | 489 | 476 | 489 | 83,000 |
| 2005/06/27 | 490 | 490 | 483 | 483 | 70,000 |
| 2005/06/24 | 488 | 496 | 485 | 496 | 79,000 |
| 2005/06/23 | 491 | 498 | 491 | 498 | 124,000 |
| 2005/06/22 | 497 | 500 | 491 | 491 | 127,000 |
| 2005/06/21 | 486 | 499 | 476 | 498 | 218,000 |
| 2005/06/20 | 508 | 508 | 488 | 491 | 162,000 |
| 2005/06/17 | 493 | 498 | 488 | 495 | 388,000 |
| 2005/06/16 | 494 | 497 | 485 | 494 | 587,000 |
| 2005/06/15 | 460 | 492 | 460 | 492 | 1,154,000 |
| 2005/06/14 | 444 | 455 | 444 | 455 | 121,000 |
| 2005/06/13 | 443 | 450 | 442 | 444 | 117,000 |
| 2005/06/10 | 427 | 446 | 427 | 440 | 145,000 |
| 2005/06/09 | 428 | 430 | 419 | 424 | 96,000 |
| 2005/06/08 | 428 | 432 | 421 | 430 | 135,000 |
| 2005/06/07 | 434 | 436 | 420 | 425 | 252,000 |
| 2005/06/06 | 441 | 441 | 430 | 433 | 94,000 |
| 2005/06/03 | 436 | 457 | 436 | 436 | 483,000 |
| 2005/06/02 | 420 | 462 | 420 | 441 | 1,497,000 |
| 2005/06/01 | 402 | 412 | 400 | 410 | 351,000 |
| 2005/05/31 | 401 | 401 | 398 | 399 | 83,000 |
| 2005/05/30 | 406 | 406 | 401 | 402 | 139,000 |
| 2005/05/27 | 403 | 405 | 399 | 404 | 145,000 |
| 2005/05/26 | 411 | 415 | 400 | 403 | 77,000 |
| 2005/05/25 | 413 | 418 | 410 | 413 | 174,000 |
| 2005/05/24 | 419 | 419 | 405 | 405 | 117,000 |
| 2005/05/23 | 410 | 420 | 409 | 417 | 428,000 |
| 2005/05/20 | 395 | 400 | 392 | 400 | 50,000 |
| 2005/05/19 | 393 | 395 | 390 | 391 | 49,000 |
| 2005/05/18 | 390 | 410 | 387 | 388 | 31,000 |
| 2005/05/17 | 398 | 402 | 380 | 380 | 73,000 |
| 2005/05/16 | 405 | 407 | 391 | 407 | 87,000 |
| 2005/05/13 | 407 | 411 | 406 | 406 | 41,000 |
| 2005/05/12 | 411 | 416 | 410 | 410 | 145,000 |
| 2005/05/11 | 429 | 429 | 405 | 407 | 128,000 |
| 2005/05/10 | 447 | 447 | 435 | 435 | 85,000 |
| 2005/05/09 | 441 | 447 | 435 | 440 | 43,000 |
| 2005/05/06 | 440 | 440 | 439 | 439 | 11,000 |
| 2005/05/02 | 440 | 440 | 438 | 439 | 7,000 |
| 2005/04/28 | 443 | 444 | 437 | 440 | 34,000 |
| 2005/04/27 | 437 | 443 | 437 | 442 | 12,000 |
| 2005/04/26 | 449 | 449 | 435 | 440 | 42,000 |
| 2005/04/25 | 452 | 454 | 449 | 451 | 28,000 |
| 2005/04/22 | 455 | 455 | 448 | 449 | 88,000 |
| 2005/04/21 | 443 | 450 | 430 | 448 | 66,000 |
| 2005/04/20 | 450 | 453 | 447 | 452 | 104,000 |
| 2005/04/19 | 434 | 445 | 434 | 444 | 131,000 |
| 2005/04/18 | 424 | 429 | 415 | 429 | 187,000 |
| 2005/04/15 | 430 | 435 | 427 | 435 | 50,000 |
| 2005/04/14 | 446 | 448 | 433 | 440 | 76,000 |
| 2005/04/13 | 460 | 460 | 445 | 447 | 69,000 |
| 2005/04/12 | 460 | 460 | 451 | 458 | 80,000 |
| 2005/04/11 | 460 | 465 | 456 | 458 | 103,000 |
| 2005/04/08 | 449 | 465 | 449 | 460 | 311,000 |
| 2005/04/07 | 440 | 446 | 438 | 440 | 147,000 |
| 2005/04/06 | 440 | 442 | 433 | 433 | 106,000 |
| 2005/04/05 | 430 | 436 | 426 | 433 | 93,000 |
| 2005/04/04 | 430 | 434 | 425 | 425 | 69,000 |
| 2005/04/01 | 430 | 430 | 421 | 429 | 86,000 |
| 2005/03/31 | 435 | 443 | 429 | 429 | 70,000 |
| 2005/03/30 | 429 | 432 | 428 | 430 | 50,000 |
| 2005/03/29 | 448 | 450 | 431 | 431 | 72,000 |
| 2005/03/28 | 444 | 448 | 443 | 447 | 66,000 |
| 2005/03/25 | 443 | 447 | 439 | 440 | 77,000 |
| 2005/03/24 | 440 | 445 | 440 | 443 | 24,000 |
| 2005/03/23 | 449 | 449 | 439 | 440 | 55,000 |
| 2005/03/22 | 450 | 454 | 448 | 449 | 42,000 |
| 2005/03/18 | 440 | 450 | 440 | 450 | 63,000 |
| 2005/03/17 | 440 | 450 | 440 | 443 | 36,000 |
| 2005/03/16 | 446 | 450 | 437 | 450 | 100,000 |
| 2005/03/15 | 449 | 449 | 435 | 440 | 112,000 |
| 2005/03/14 | 464 | 464 | 439 | 439 | 109,000 |
| 2005/03/11 | 460 | 465 | 458 | 465 | 134,000 |
| 2005/03/10 | 448 | 461 | 448 | 459 | 138,000 |
| 2005/03/09 | 450 | 458 | 447 | 449 | 74,000 |
| 2005/03/08 | 452 | 457 | 451 | 454 | 46,000 |
| 2005/03/07 | 466 | 466 | 451 | 456 | 110,000 |
| 2005/03/04 | 475 | 477 | 460 | 465 | 134,000 |
| 2005/03/03 | 447 | 477 | 447 | 468 | 482,000 |
| 2005/03/02 | 440 | 446 | 439 | 445 | 147,000 |
| 2005/03/01 | 447 | 447 | 436 | 441 | 144,000 |
| 2005/02/28 | 446 | 446 | 435 | 445 | 371,000 |
| 2005/02/25 | 413 | 430 | 412 | 430 | 193,000 |
| 2005/02/24 | 420 | 420 | 412 | 413 | 80,000 |
| 2005/02/23 | 403 | 422 | 403 | 421 | 196,000 |
| 2005/02/22 | 406 | 410 | 404 | 404 | 72,000 |
| 2005/02/21 | 408 | 409 | 403 | 405 | 86,000 |
| 2005/02/18 | 405 | 409 | 403 | 408 | 64,000 |
| 2005/02/17 | 405 | 408 | 404 | 405 | 39,000 |
| 2005/02/16 | 405 | 409 | 403 | 408 | 65,000 |
| 2005/02/15 | 405 | 405 | 403 | 405 | 37,000 |
| 2005/02/14 | 408 | 410 | 403 | 403 | 74,000 |
| 2005/02/10 | 403 | 408 | 400 | 408 | 115,000 |
| 2005/02/09 | 405 | 408 | 403 | 403 | 76,000 |
| 2005/02/08 | 406 | 413 | 406 | 410 | 97,000 |
| 2005/02/07 | 407 | 408 | 402 | 403 | 83,000 |
| 2005/02/04 | 413 | 413 | 405 | 406 | 49,000 |
| 2005/02/03 | 415 | 415 | 409 | 411 | 50,000 |
| 2005/02/02 | 410 | 413 | 406 | 409 | 85,000 |
| 2005/02/01 | 412 | 412 | 407 | 410 | 40,000 |
| 2005/01/31 | 403 | 413 | 403 | 412 | 97,000 |
| 2005/01/28 | 411 | 415 | 401 | 403 | 117,000 |
| 2005/01/27 | 412 | 416 | 412 | 416 | 83,000 |
| 2005/01/26 | 413 | 416 | 410 | 411 | 117,000 |
| 2005/01/25 | 414 | 418 | 413 | 413 | 66,000 |
| 2005/01/24 | 415 | 420 | 412 | 416 | 65,000 |
| 2005/01/21 | 412 | 413 | 411 | 411 | 33,000 |
| 2005/01/20 | 417 | 420 | 412 | 412 | 30,000 |
| 2005/01/19 | 420 | 424 | 418 | 418 | 92,000 |
| 2005/01/18 | 412 | 416 | 411 | 411 | 62,000 |
| 2005/01/17 | 410 | 412 | 409 | 409 | 45,000 |
| 2005/01/14 | 407 | 410 | 403 | 404 | 169,000 |
| 2005/01/13 | 412 | 414 | 407 | 411 | 86,000 |
| 2005/01/12 | 417 | 420 | 410 | 414 | 110,000 |
| 2005/01/11 | 413 | 424 | 413 | 419 | 58,000 |
| 2005/01/07 | 428 | 428 | 413 | 425 | 97,000 |
| 2005/01/06 | 413 | 430 | 410 | 430 | 355,000 |
| 2005/01/05 | 400 | 413 | 400 | 409 | 185,000 |
| 2005/01/04 | 389 | 402 | 389 | 399 | 70,000 |