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 |
|---|---|---|---|---|---|
| 2006/12/29 | 742 | 746 | 738 | 740 | 18,000 |
| 2006/12/28 | 749 | 750 | 740 | 742 | 48,000 |
| 2006/12/27 | 750 | 750 | 743 | 743 | 67,000 |
| 2006/12/26 | 752 | 756 | 739 | 751 | 105,000 |
| 2006/12/25 | 725 | 745 | 725 | 742 | 92,000 |
| 2006/12/22 | 735 | 736 | 721 | 725 | 59,000 |
| 2006/12/21 | 735 | 740 | 729 | 733 | 46,000 |
| 2006/12/20 | 725 | 740 | 724 | 739 | 103,000 |
| 2006/12/19 | 723 | 728 | 719 | 723 | 98,000 |
| 2006/12/18 | 734 | 740 | 727 | 730 | 149,000 |
| 2006/12/15 | 765 | 765 | 734 | 742 | 179,000 |
| 2006/12/14 | 740 | 752 | 738 | 750 | 270,000 |
| 2006/12/13 | 719 | 735 | 717 | 733 | 191,000 |
| 2006/12/12 | 718 | 720 | 713 | 719 | 123,000 |
| 2006/12/11 | 717 | 718 | 708 | 716 | 80,000 |
| 2006/12/08 | 714 | 723 | 707 | 709 | 139,000 |
| 2006/12/07 | 711 | 725 | 708 | 713 | 185,000 |
| 2006/12/06 | 694 | 707 | 693 | 706 | 111,000 |
| 2006/12/05 | 710 | 710 | 685 | 688 | 176,000 |
| 2006/12/04 | 711 | 713 | 688 | 700 | 157,000 |
| 2006/12/01 | 710 | 714 | 697 | 701 | 209,000 |
| 2006/11/30 | 700 | 720 | 680 | 720 | 312,000 |
| 2006/11/29 | 666 | 695 | 666 | 694 | 477,000 |
| 2006/11/28 | 648 | 658 | 640 | 657 | 194,000 |
| 2006/11/27 | 640 | 655 | 635 | 641 | 162,000 |
| 2006/11/24 | 667 | 667 | 631 | 635 | 258,000 |
| 2006/11/22 | 669 | 669 | 635 | 637 | 358,000 |
| 2006/11/21 | 668 | 669 | 640 | 666 | 124,000 |
| 2006/11/20 | 674 | 685 | 660 | 670 | 569,000 |
| 2006/11/17 | 625 | 625 | 618 | 625 | 23,000 |
| 2006/11/16 | 622 | 629 | 615 | 615 | 50,000 |
| 2006/11/15 | 633 | 633 | 617 | 622 | 48,000 |
| 2006/11/14 | 615 | 625 | 612 | 617 | 56,000 |
| 2006/11/13 | 620 | 620 | 608 | 615 | 22,000 |
| 2006/11/10 | 614 | 615 | 610 | 615 | 29,000 |
| 2006/11/09 | 620 | 626 | 613 | 615 | 34,000 |
| 2006/11/08 | 633 | 638 | 620 | 621 | 53,000 |
| 2006/11/07 | 638 | 638 | 626 | 631 | 51,000 |
| 2006/11/06 | 637 | 639 | 634 | 637 | 25,000 |
| 2006/11/02 | 633 | 640 | 632 | 637 | 60,000 |
| 2006/11/01 | 650 | 650 | 628 | 647 | 72,000 |
| 2006/10/31 | 621 | 655 | 621 | 650 | 135,000 |
| 2006/10/30 | 620 | 625 | 620 | 621 | 32,000 |
| 2006/10/27 | 631 | 639 | 630 | 633 | 85,000 |
| 2006/10/26 | 630 | 639 | 630 | 635 | 47,000 |
| 2006/10/25 | 633 | 636 | 628 | 634 | 53,000 |
| 2006/10/24 | 645 | 654 | 631 | 632 | 177,000 |
| 2006/10/23 | 626 | 642 | 622 | 640 | 154,000 |
| 2006/10/20 | 617 | 635 | 617 | 632 | 116,000 |
| 2006/10/19 | 620 | 622 | 615 | 619 | 308,000 |
| 2006/10/18 | 621 | 629 | 615 | 620 | 182,000 |
| 2006/10/17 | 645 | 646 | 628 | 628 | 183,000 |
| 2006/10/16 | 619 | 645 | 619 | 636 | 275,000 |
| 2006/10/13 | 606 | 621 | 606 | 616 | 160,000 |
| 2006/10/12 | 598 | 602 | 595 | 596 | 258,000 |
| 2006/10/11 | 624 | 624 | 596 | 602 | 115,000 |
| 2006/10/10 | 619 | 640 | 619 | 619 | 78,000 |
| 2006/10/06 | 646 | 646 | 626 | 630 | 69,000 |
| 2006/10/05 | 646 | 650 | 646 | 646 | 47,000 |
| 2006/10/04 | 663 | 663 | 635 | 640 | 154,000 |
| 2006/10/03 | 656 | 656 | 650 | 651 | 61,000 |
| 2006/10/02 | 650 | 660 | 643 | 655 | 87,000 |
| 2006/09/29 | 644 | 646 | 642 | 645 | 45,000 |
| 2006/09/28 | 639 | 644 | 632 | 637 | 76,000 |
| 2006/09/27 | 617 | 631 | 617 | 629 | 158,000 |
| 2006/09/26 | 616 | 619 | 612 | 617 | 44,000 |
| 2006/09/25 | 615 | 621 | 607 | 610 | 121,000 |
| 2006/09/22 | 620 | 624 | 612 | 616 | 125,000 |
| 2006/09/21 | 630 | 630 | 615 | 620 | 251,000 |
| 2006/09/20 | 640 | 640 | 620 | 620 | 204,000 |
| 2006/09/19 | 669 | 669 | 650 | 650 | 228,000 |
| 2006/09/15 | 651 | 670 | 640 | 670 | 162,000 |
| 2006/09/14 | 670 | 680 | 663 | 663 | 94,000 |
| 2006/09/13 | 705 | 705 | 670 | 674 | 134,000 |
| 2006/09/12 | 729 | 730 | 690 | 690 | 102,000 |
| 2006/09/11 | 732 | 734 | 730 | 733 | 17,000 |
| 2006/09/08 | 714 | 738 | 714 | 738 | 12,000 |
| 2006/09/07 | 732 | 736 | 717 | 723 | 72,000 |
| 2006/09/06 | 779 | 779 | 734 | 736 | 96,000 |
| 2006/09/05 | 755 | 780 | 755 | 780 | 144,000 |
| 2006/09/04 | 742 | 752 | 741 | 752 | 66,000 |
| 2006/09/01 | 740 | 740 | 730 | 732 | 25,000 |
| 2006/08/31 | 735 | 745 | 735 | 740 | 40,000 |
| 2006/08/30 | 751 | 761 | 745 | 750 | 64,000 |
| 2006/08/29 | 740 | 770 | 735 | 760 | 103,000 |
| 2006/08/28 | 717 | 740 | 710 | 735 | 131,000 |
| 2006/08/25 | 697 | 718 | 696 | 717 | 43,000 |
| 2006/08/24 | 690 | 696 | 685 | 696 | 25,000 |
| 2006/08/23 | 691 | 699 | 690 | 690 | 40,000 |
| 2006/08/22 | 685 | 695 | 681 | 691 | 62,000 |
| 2006/08/21 | 683 | 699 | 681 | 681 | 33,000 |
| 2006/08/18 | 695 | 695 | 683 | 685 | 40,000 |
| 2006/08/17 | 710 | 711 | 700 | 700 | 39,000 |
| 2006/08/16 | 712 | 717 | 707 | 710 | 39,000 |
| 2006/08/15 | 712 | 712 | 700 | 704 | 67,000 |
| 2006/08/14 | 662 | 693 | 662 | 683 | 61,000 |
| 2006/08/11 | 630 | 647 | 630 | 647 | 43,000 |
| 2006/08/10 | 608 | 620 | 608 | 620 | 13,000 |
| 2006/08/09 | 614 | 620 | 608 | 620 | 20,000 |
| 2006/08/08 | 615 | 615 | 609 | 614 | 33,000 |
| 2006/08/07 | 613 | 615 | 612 | 612 | 16,000 |
| 2006/08/04 | 650 | 650 | 623 | 623 | 33,000 |
| 2006/08/03 | 637 | 645 | 635 | 635 | 17,000 |
| 2006/08/02 | 627 | 635 | 620 | 632 | 31,000 |
| 2006/08/01 | 630 | 649 | 630 | 639 | 26,000 |
| 2006/07/31 | 635 | 641 | 625 | 630 | 44,000 |
| 2006/07/28 | 575 | 605 | 575 | 605 | 60,000 |
| 2006/07/27 | 560 | 574 | 560 | 568 | 63,000 |
| 2006/07/26 | 587 | 587 | 560 | 560 | 27,000 |
| 2006/07/25 | 574 | 604 | 574 | 580 | 70,000 |
| 2006/07/24 | 596 | 596 | 546 | 569 | 106,000 |
| 2006/07/21 | 586 | 596 | 586 | 596 | 56,000 |
| 2006/07/20 | 600 | 624 | 600 | 615 | 89,000 |
| 2006/07/19 | 600 | 600 | 580 | 596 | 46,000 |
| 2006/07/18 | 625 | 635 | 607 | 608 | 41,000 |
| 2006/07/14 | 646 | 647 | 637 | 637 | 51,000 |
| 2006/07/13 | 659 | 665 | 650 | 657 | 45,000 |
| 2006/07/12 | 664 | 669 | 660 | 669 | 103,000 |
| 2006/07/11 | 660 | 661 | 657 | 657 | 33,000 |
| 2006/07/10 | 640 | 652 | 635 | 652 | 47,000 |
| 2006/07/07 | 661 | 664 | 653 | 656 | 61,000 |
| 2006/07/06 | 655 | 664 | 651 | 660 | 29,000 |
| 2006/07/05 | 682 | 682 | 666 | 667 | 86,000 |
| 2006/07/04 | 680 | 687 | 680 | 686 | 105,000 |
| 2006/07/03 | 663 | 675 | 659 | 675 | 122,000 |
| 2006/06/30 | 644 | 663 | 642 | 658 | 159,000 |
| 2006/06/29 | 645 | 645 | 636 | 639 | 29,000 |
| 2006/06/28 | 635 | 641 | 629 | 635 | 56,000 |
| 2006/06/27 | 653 | 657 | 649 | 651 | 72,000 |
| 2006/06/26 | 660 | 660 | 645 | 658 | 99,000 |
| 2006/06/23 | 651 | 658 | 640 | 658 | 93,000 |
| 2006/06/22 | 655 | 670 | 653 | 670 | 97,000 |
| 2006/06/21 | 645 | 664 | 637 | 650 | 77,000 |
| 2006/06/20 | 649 | 649 | 645 | 645 | 73,000 |
| 2006/06/19 | 667 | 675 | 656 | 656 | 40,000 |
| 2006/06/16 | 680 | 680 | 661 | 671 | 62,000 |
| 2006/06/15 | 625 | 645 | 621 | 634 | 132,000 |
| 2006/06/14 | 613 | 624 | 613 | 614 | 61,000 |
| 2006/06/13 | 630 | 630 | 620 | 629 | 42,000 |
| 2006/06/12 | 625 | 650 | 624 | 650 | 56,000 |
| 2006/06/09 | 610 | 638 | 599 | 624 | 85,000 |
| 2006/06/08 | 610 | 636 | 599 | 610 | 105,000 |
| 2006/06/07 | 672 | 672 | 645 | 650 | 110,000 |
| 2006/06/06 | 690 | 710 | 682 | 682 | 132,000 |
| 2006/06/05 | 712 | 735 | 712 | 716 | 45,000 |
| 2006/06/02 | 705 | 728 | 685 | 716 | 124,000 |
| 2006/06/01 | 725 | 745 | 720 | 721 | 156,000 |
| 2006/05/31 | 726 | 735 | 686 | 710 | 103,000 |
| 2006/05/30 | 770 | 780 | 755 | 756 | 27,000 |
| 2006/05/29 | 765 | 777 | 760 | 775 | 38,000 |
| 2006/05/26 | 770 | 772 | 760 | 760 | 113,000 |
| 2006/05/25 | 767 | 782 | 754 | 760 | 94,000 |
| 2006/05/24 | 770 | 775 | 745 | 750 | 71,000 |
| 2006/05/23 | 760 | 779 | 755 | 777 | 84,000 |
| 2006/05/22 | 805 | 830 | 780 | 780 | 93,000 |
| 2006/05/19 | 806 | 806 | 777 | 798 | 106,000 |
| 2006/05/18 | 810 | 820 | 808 | 815 | 39,000 |
| 2006/05/17 | 836 | 848 | 822 | 848 | 43,000 |
| 2006/05/16 | 880 | 885 | 852 | 853 | 61,000 |
| 2006/05/15 | 891 | 900 | 881 | 886 | 99,000 |
| 2006/05/12 | 892 | 896 | 886 | 894 | 140,000 |
| 2006/05/11 | 902 | 905 | 894 | 902 | 24,000 |
| 2006/05/10 | 900 | 909 | 898 | 908 | 82,000 |
| 2006/05/09 | 917 | 917 | 898 | 900 | 143,000 |
| 2006/05/08 | 915 | 934 | 910 | 917 | 207,000 |
| 2006/05/02 | 909 | 942 | 900 | 935 | 632,000 |
| 2006/05/01 | 868 | 909 | 859 | 909 | 278,000 |
| 2006/04/28 | 889 | 889 | 869 | 878 | 195,000 |
| 2006/04/27 | 875 | 898 | 875 | 893 | 525,000 |
| 2006/04/26 | 866 | 875 | 866 | 871 | 299,000 |
| 2006/04/25 | 865 | 874 | 859 | 874 | 500,000 |
| 2006/04/24 | 850 | 878 | 845 | 845 | 785,000 |
| 2006/04/21 | 830 | 857 | 828 | 850 | 367,000 |
| 2006/04/20 | 830 | 830 | 814 | 827 | 71,000 |
| 2006/04/19 | 839 | 850 | 830 | 830 | 254,000 |
| 2006/04/18 | 791 | 825 | 790 | 824 | 76,000 |
| 2006/04/17 | 824 | 827 | 811 | 811 | 61,000 |
| 2006/04/14 | 832 | 835 | 830 | 833 | 96,000 |
| 2006/04/13 | 822 | 832 | 818 | 830 | 150,000 |
| 2006/04/12 | 820 | 844 | 817 | 822 | 199,000 |
| 2006/04/11 | 849 | 850 | 818 | 824 | 229,000 |
| 2006/04/10 | 823 | 852 | 816 | 849 | 391,000 |
| 2006/04/07 | 830 | 840 | 818 | 835 | 222,000 |
| 2006/04/06 | 835 | 850 | 820 | 835 | 270,000 |
| 2006/04/05 | 850 | 858 | 832 | 834 | 665,000 |
| 2006/04/04 | 833 | 856 | 833 | 843 | 1,042,000 |
| 2006/04/03 | 804 | 810 | 798 | 808 | 151,000 |
| 2006/03/31 | 797 | 808 | 791 | 806 | 82,000 |
| 2006/03/30 | 780 | 812 | 780 | 807 | 275,000 |
| 2006/03/29 | 775 | 790 | 765 | 790 | 62,000 |
| 2006/03/28 | 778 | 795 | 773 | 795 | 38,000 |
| 2006/03/27 | 778 | 800 | 776 | 792 | 171,000 |
| 2006/03/24 | 759 | 780 | 757 | 770 | 90,000 |
| 2006/03/23 | 755 | 765 | 755 | 755 | 76,000 |
| 2006/03/22 | 730 | 769 | 730 | 752 | 177,000 |
| 2006/03/20 | 730 | 738 | 722 | 726 | 125,000 |
| 2006/03/17 | 726 | 736 | 718 | 731 | 57,000 |
| 2006/03/16 | 735 | 740 | 730 | 734 | 29,000 |
| 2006/03/15 | 741 | 741 | 734 | 734 | 12,000 |
| 2006/03/14 | 739 | 745 | 733 | 733 | 26,000 |
| 2006/03/13 | 738 | 738 | 728 | 738 | 46,000 |
| 2006/03/10 | 725 | 740 | 725 | 725 | 20,000 |
| 2006/03/09 | 730 | 730 | 717 | 725 | 86,000 |
| 2006/03/08 | 730 | 730 | 717 | 717 | 94,000 |
| 2006/03/07 | 754 | 754 | 744 | 750 | 18,000 |
| 2006/03/06 | 732 | 762 | 732 | 760 | 54,000 |
| 2006/03/03 | 741 | 760 | 731 | 750 | 37,000 |
| 2006/03/02 | 779 | 779 | 750 | 770 | 69,000 |
| 2006/03/01 | 775 | 786 | 768 | 785 | 70,000 |
| 2006/02/28 | 795 | 799 | 770 | 797 | 100,000 |
| 2006/02/27 | 785 | 814 | 780 | 805 | 257,000 |
| 2006/02/24 | 748 | 782 | 748 | 771 | 152,000 |
| 2006/02/23 | 721 | 735 | 720 | 730 | 102,000 |
| 2006/02/22 | 700 | 715 | 700 | 715 | 76,000 |
| 2006/02/21 | 672 | 720 | 672 | 716 | 86,000 |
| 2006/02/20 | 670 | 700 | 670 | 682 | 83,000 |
| 2006/02/17 | 710 | 721 | 695 | 700 | 79,000 |
| 2006/02/16 | 701 | 715 | 700 | 715 | 61,000 |
| 2006/02/15 | 746 | 746 | 730 | 731 | 44,000 |
| 2006/02/14 | 710 | 735 | 695 | 730 | 88,000 |
| 2006/02/13 | 755 | 759 | 739 | 740 | 74,000 |
| 2006/02/10 | 795 | 799 | 770 | 795 | 221,000 |
| 2006/02/09 | 799 | 805 | 792 | 799 | 190,000 |
| 2006/02/08 | 805 | 811 | 796 | 796 | 138,000 |
| 2006/02/07 | 810 | 821 | 805 | 821 | 327,000 |
| 2006/02/06 | 790 | 815 | 790 | 814 | 573,000 |
| 2006/02/03 | 770 | 785 | 763 | 780 | 146,000 |
| 2006/02/02 | 790 | 793 | 752 | 767 | 222,000 |
| 2006/02/01 | 793 | 793 | 770 | 779 | 473,000 |
| 2006/01/31 | 750 | 765 | 736 | 763 | 360,000 |
| 2006/01/30 | 760 | 780 | 746 | 759 | 448,000 |
| 2006/01/27 | 730 | 769 | 730 | 761 | 375,000 |
| 2006/01/26 | 717 | 721 | 697 | 716 | 108,000 |
| 2006/01/25 | 695 | 701 | 690 | 690 | 58,000 |
| 2006/01/24 | 660 | 680 | 653 | 680 | 60,000 |
| 2006/01/23 | 662 | 690 | 650 | 666 | 84,000 |
| 2006/01/20 | 691 | 693 | 665 | 680 | 174,000 |
| 2006/01/19 | 670 | 695 | 670 | 686 | 36,000 |
| 2006/01/18 | 668 | 697 | 660 | 670 | 230,000 |
| 2006/01/17 | 733 | 733 | 718 | 718 | 258,000 |
| 2006/01/16 | 730 | 743 | 730 | 735 | 183,000 |
| 2006/01/13 | 714 | 738 | 714 | 734 | 320,000 |
| 2006/01/12 | 710 | 714 | 705 | 714 | 177,000 |
| 2006/01/11 | 690 | 701 | 685 | 698 | 87,000 |
| 2006/01/10 | 720 | 720 | 682 | 690 | 207,000 |
| 2006/01/06 | 700 | 714 | 700 | 701 | 122,000 |
| 2006/01/05 | 719 | 728 | 700 | 700 | 145,000 |
| 2006/01/04 | 705 | 717 | 705 | 711 | 178,000 |