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 |
|---|---|---|---|---|---|
| 2008/12/30 | 230 | 245 | 226 | 245 | 31,000 |
| 2008/12/29 | 226 | 231 | 225 | 230 | 19,000 |
| 2008/12/26 | 226 | 231 | 226 | 226 | 79,000 |
| 2008/12/25 | 218 | 225 | 218 | 221 | 76,000 |
| 2008/12/24 | 223 | 223 | 216 | 216 | 48,000 |
| 2008/12/22 | 213 | 223 | 210 | 220 | 66,000 |
| 2008/12/19 | 215 | 219 | 215 | 216 | 25,000 |
| 2008/12/18 | 209 | 220 | 209 | 219 | 62,000 |
| 2008/12/17 | 225 | 225 | 211 | 214 | 91,000 |
| 2008/12/16 | 218 | 218 | 215 | 215 | 41,000 |
| 2008/12/15 | 219 | 220 | 216 | 218 | 57,000 |
| 2008/12/12 | 220 | 220 | 211 | 219 | 100,000 |
| 2008/12/11 | 224 | 224 | 216 | 220 | 33,000 |
| 2008/12/10 | 218 | 225 | 215 | 224 | 31,000 |
| 2008/12/09 | 225 | 225 | 215 | 219 | 41,000 |
| 2008/12/08 | 222 | 222 | 221 | 221 | 4,000 |
| 2008/12/05 | 205 | 225 | 200 | 225 | 51,000 |
| 2008/12/04 | 206 | 206 | 202 | 206 | 18,000 |
| 2008/12/03 | 209 | 209 | 203 | 206 | 29,000 |
| 2008/12/02 | 212 | 213 | 198 | 205 | 192,000 |
| 2008/12/01 | 226 | 227 | 216 | 220 | 57,000 |
| 2008/11/28 | 228 | 232 | 225 | 226 | 33,000 |
| 2008/11/27 | 224 | 230 | 224 | 228 | 37,000 |
| 2008/11/26 | 228 | 228 | 224 | 224 | 10,000 |
| 2008/11/25 | 241 | 241 | 229 | 229 | 56,000 |
| 2008/11/21 | 222 | 230 | 210 | 230 | 113,000 |
| 2008/11/20 | 228 | 233 | 224 | 228 | 168,000 |
| 2008/11/19 | 233 | 236 | 230 | 230 | 149,000 |
| 2008/11/18 | 240 | 244 | 239 | 239 | 101,000 |
| 2008/11/17 | 239 | 240 | 230 | 240 | 93,000 |
| 2008/11/14 | 233 | 243 | 233 | 237 | 65,000 |
| 2008/11/13 | 222 | 230 | 222 | 230 | 107,000 |
| 2008/11/12 | 230 | 236 | 225 | 225 | 149,000 |
| 2008/11/11 | 237 | 237 | 230 | 230 | 134,000 |
| 2008/11/10 | 234 | 240 | 234 | 239 | 151,000 |
| 2008/11/07 | 226 | 234 | 220 | 234 | 62,000 |
| 2008/11/06 | 235 | 238 | 232 | 235 | 85,000 |
| 2008/11/05 | 234 | 245 | 230 | 245 | 500,000 |
| 2008/11/04 | 235 | 236 | 226 | 229 | 249,000 |
| 2008/10/31 | 243 | 245 | 215 | 225 | 295,000 |
| 2008/10/30 | 216 | 249 | 212 | 249 | 144,000 |
| 2008/10/29 | 231 | 232 | 208 | 216 | 165,000 |
| 2008/10/28 | 201 | 216 | 201 | 211 | 104,000 |
| 2008/10/27 | 226 | 231 | 201 | 201 | 38,000 |
| 2008/10/24 | 240 | 240 | 225 | 226 | 69,000 |
| 2008/10/23 | 245 | 245 | 235 | 245 | 46,000 |
| 2008/10/22 | 263 | 265 | 245 | 253 | 56,000 |
| 2008/10/21 | 278 | 280 | 270 | 272 | 86,000 |
| 2008/10/20 | 278 | 278 | 267 | 271 | 102,000 |
| 2008/10/17 | 274 | 275 | 266 | 270 | 19,000 |
| 2008/10/16 | 265 | 270 | 259 | 270 | 23,000 |
| 2008/10/15 | 278 | 283 | 278 | 280 | 93,000 |
| 2008/10/14 | 275 | 275 | 262 | 268 | 102,000 |
| 2008/10/10 | 232 | 235 | 217 | 235 | 54,000 |
| 2008/10/09 | 237 | 250 | 232 | 242 | 86,000 |
| 2008/10/08 | 265 | 265 | 237 | 238 | 53,000 |
| 2008/10/07 | 255 | 293 | 255 | 278 | 68,000 |
| 2008/10/06 | 317 | 317 | 288 | 290 | 76,000 |
| 2008/10/03 | 317 | 331 | 317 | 322 | 217,000 |
| 2008/10/02 | 329 | 330 | 315 | 322 | 193,000 |
| 2008/10/01 | 345 | 348 | 327 | 327 | 78,000 |
| 2008/09/30 | 323 | 344 | 319 | 343 | 227,000 |
| 2008/09/29 | 350 | 358 | 348 | 348 | 33,000 |
| 2008/09/26 | 358 | 358 | 349 | 349 | 61,000 |
| 2008/09/25 | 352 | 357 | 345 | 350 | 32,000 |
| 2008/09/24 | 346 | 354 | 345 | 352 | 36,000 |
| 2008/09/22 | 359 | 360 | 346 | 346 | 126,000 |
| 2008/09/19 | 341 | 349 | 339 | 339 | 174,000 |
| 2008/09/18 | 334 | 336 | 322 | 331 | 81,000 |
| 2008/09/17 | 358 | 358 | 342 | 344 | 80,000 |
| 2008/09/16 | 355 | 358 | 329 | 338 | 230,000 |
| 2008/09/12 | 377 | 383 | 372 | 375 | 231,000 |
| 2008/09/11 | 383 | 383 | 377 | 378 | 31,000 |
| 2008/09/10 | 383 | 384 | 375 | 383 | 81,000 |
| 2008/09/09 | 404 | 404 | 391 | 394 | 28,000 |
| 2008/09/08 | 400 | 418 | 399 | 399 | 36,000 |
| 2008/09/05 | 408 | 408 | 394 | 400 | 46,000 |
| 2008/09/04 | 415 | 419 | 415 | 418 | 7,000 |
| 2008/09/03 | 430 | 435 | 419 | 419 | 50,000 |
| 2008/09/02 | 438 | 438 | 430 | 435 | 15,000 |
| 2008/09/01 | 448 | 448 | 440 | 440 | 20,000 |
| 2008/08/29 | 441 | 462 | 438 | 461 | 120,000 |
| 2008/08/28 | 450 | 450 | 430 | 440 | 226,000 |
| 2008/08/27 | 440 | 455 | 434 | 455 | 40,000 |
| 2008/08/26 | 442 | 442 | 440 | 440 | 7,000 |
| 2008/08/25 | 451 | 455 | 446 | 446 | 11,000 |
| 2008/08/22 | 450 | 450 | 443 | 450 | 17,000 |
| 2008/08/21 | 450 | 455 | 450 | 450 | 7,000 |
| 2008/08/20 | 435 | 455 | 435 | 455 | 55,000 |
| 2008/08/19 | 452 | 455 | 445 | 445 | 26,000 |
| 2008/08/18 | 451 | 465 | 448 | 451 | 23,000 |
| 2008/08/15 | 457 | 457 | 451 | 451 | 16,000 |
| 2008/08/14 | 452 | 456 | 448 | 456 | 19,000 |
| 2008/08/13 | 451 | 455 | 446 | 452 | 162,000 |
| 2008/08/12 | 464 | 468 | 461 | 461 | 57,000 |
| 2008/08/11 | 483 | 490 | 463 | 470 | 130,000 |
| 2008/08/08 | 478 | 485 | 474 | 476 | 15,000 |
| 2008/08/07 | 490 | 490 | 478 | 478 | 19,000 |
| 2008/08/06 | 485 | 500 | 476 | 490 | 102,000 |
| 2008/08/05 | 462 | 480 | 462 | 480 | 39,000 |
| 2008/08/04 | 494 | 494 | 481 | 481 | 27,000 |
| 2008/08/01 | 508 | 508 | 498 | 501 | 93,000 |
| 2008/07/31 | 516 | 543 | 510 | 543 | 26,000 |
| 2008/07/30 | 518 | 523 | 516 | 518 | 23,000 |
| 2008/07/29 | 530 | 530 | 514 | 514 | 24,000 |
| 2008/07/28 | 525 | 540 | 525 | 530 | 16,000 |
| 2008/07/25 | 531 | 531 | 518 | 518 | 35,000 |
| 2008/07/24 | 524 | 537 | 524 | 531 | 51,000 |
| 2008/07/23 | 514 | 525 | 514 | 519 | 119,000 |
| 2008/07/22 | 512 | 519 | 507 | 509 | 35,000 |
| 2008/07/18 | 530 | 530 | 514 | 514 | 37,000 |
| 2008/07/17 | 526 | 535 | 510 | 517 | 44,000 |
| 2008/07/16 | 536 | 543 | 516 | 516 | 127,000 |
| 2008/07/15 | 563 | 570 | 556 | 556 | 46,000 |
| 2008/07/14 | 594 | 594 | 571 | 571 | 36,000 |
| 2008/07/11 | 614 | 614 | 595 | 596 | 28,000 |
| 2008/07/10 | 590 | 614 | 580 | 614 | 65,000 |
| 2008/07/09 | 581 | 607 | 581 | 598 | 117,000 |
| 2008/07/08 | 581 | 586 | 570 | 571 | 22,000 |
| 2008/07/07 | 545 | 595 | 545 | 595 | 62,000 |
| 2008/07/04 | 550 | 552 | 546 | 550 | 33,000 |
| 2008/07/03 | 572 | 572 | 550 | 555 | 38,000 |
| 2008/07/02 | 585 | 586 | 573 | 577 | 44,000 |
| 2008/07/01 | 570 | 585 | 570 | 575 | 84,000 |
| 2008/06/30 | 590 | 591 | 562 | 562 | 82,000 |
| 2008/06/27 | 601 | 615 | 600 | 602 | 61,000 |
| 2008/06/26 | 635 | 635 | 615 | 615 | 29,000 |
| 2008/06/25 | 641 | 642 | 610 | 615 | 58,000 |
| 2008/06/24 | 657 | 677 | 631 | 631 | 169,000 |
| 2008/06/23 | 628 | 655 | 625 | 655 | 273,000 |
| 2008/06/20 | 598 | 639 | 597 | 618 | 255,000 |
| 2008/06/19 | 585 | 595 | 585 | 595 | 106,000 |
| 2008/06/18 | 596 | 596 | 588 | 595 | 93,000 |
| 2008/06/17 | 597 | 598 | 589 | 596 | 105,000 |
| 2008/06/16 | 595 | 602 | 588 | 594 | 384,000 |
| 2008/06/13 | 600 | 605 | 595 | 600 | 177,000 |
| 2008/06/12 | 589 | 592 | 583 | 589 | 99,000 |
| 2008/06/11 | 586 | 606 | 582 | 599 | 208,000 |
| 2008/06/10 | 595 | 610 | 584 | 586 | 214,000 |
| 2008/06/09 | 555 | 590 | 554 | 579 | 250,000 |
| 2008/06/06 | 582 | 593 | 572 | 572 | 133,000 |
| 2008/06/05 | 595 | 597 | 586 | 586 | 137,000 |
| 2008/06/04 | 560 | 605 | 560 | 595 | 238,000 |
| 2008/06/03 | 554 | 558 | 551 | 557 | 62,000 |
| 2008/06/02 | 540 | 559 | 520 | 558 | 93,000 |
| 2008/05/30 | 546 | 551 | 540 | 548 | 68,000 |
| 2008/05/29 | 540 | 547 | 536 | 547 | 40,000 |
| 2008/05/28 | 542 | 554 | 540 | 541 | 134,000 |
| 2008/05/27 | 543 | 545 | 530 | 532 | 65,000 |
| 2008/05/26 | 549 | 552 | 535 | 542 | 96,000 |
| 2008/05/23 | 522 | 560 | 521 | 559 | 261,000 |
| 2008/05/22 | 515 | 524 | 505 | 515 | 166,000 |
| 2008/05/21 | 506 | 517 | 505 | 517 | 193,000 |
| 2008/05/20 | 524 | 530 | 512 | 523 | 288,000 |
| 2008/05/19 | 494 | 518 | 491 | 514 | 577,000 |
| 2008/05/16 | 459 | 489 | 456 | 489 | 933,000 |
| 2008/05/15 | 412 | 415 | 405 | 409 | 223,000 |
| 2008/05/14 | 411 | 411 | 406 | 407 | 152,000 |
| 2008/05/13 | 420 | 420 | 409 | 411 | 155,000 |
| 2008/05/12 | 429 | 429 | 418 | 418 | 68,000 |
| 2008/05/09 | 441 | 443 | 428 | 433 | 95,000 |
| 2008/05/08 | 439 | 445 | 439 | 440 | 63,000 |
| 2008/05/07 | 440 | 442 | 436 | 438 | 77,000 |
| 2008/05/02 | 431 | 439 | 426 | 433 | 83,000 |
| 2008/05/01 | 430 | 432 | 423 | 423 | 35,000 |
| 2008/04/30 | 427 | 430 | 422 | 429 | 39,000 |
| 2008/04/28 | 415 | 420 | 415 | 418 | 52,000 |
| 2008/04/25 | 405 | 411 | 405 | 411 | 34,000 |
| 2008/04/24 | 404 | 406 | 402 | 402 | 70,000 |
| 2008/04/23 | 404 | 409 | 402 | 403 | 64,000 |
| 2008/04/22 | 413 | 413 | 404 | 404 | 196,000 |
| 2008/04/21 | 414 | 418 | 407 | 410 | 102,000 |
| 2008/04/18 | 405 | 407 | 402 | 407 | 65,000 |
| 2008/04/17 | 393 | 405 | 393 | 403 | 204,000 |
| 2008/04/16 | 408 | 413 | 403 | 403 | 145,000 |
| 2008/04/15 | 415 | 419 | 411 | 413 | 24,000 |
| 2008/04/14 | 419 | 422 | 414 | 419 | 311,000 |
| 2008/04/11 | 421 | 423 | 416 | 421 | 50,000 |
| 2008/04/10 | 418 | 423 | 416 | 418 | 72,000 |
| 2008/04/09 | 420 | 428 | 418 | 418 | 108,000 |
| 2008/04/08 | 423 | 423 | 418 | 420 | 39,000 |
| 2008/04/07 | 413 | 424 | 413 | 420 | 13,000 |
| 2008/04/04 | 419 | 425 | 418 | 418 | 21,000 |
| 2008/04/03 | 422 | 426 | 416 | 424 | 25,000 |
| 2008/04/02 | 428 | 428 | 422 | 422 | 11,000 |
| 2008/04/01 | 411 | 423 | 411 | 418 | 7,000 |
| 2008/03/31 | 413 | 424 | 413 | 415 | 25,000 |
| 2008/03/28 | 423 | 432 | 416 | 423 | 52,000 |
| 2008/03/27 | 410 | 416 | 407 | 413 | 34,000 |
| 2008/03/26 | 436 | 436 | 425 | 425 | 39,000 |
| 2008/03/25 | 430 | 437 | 428 | 433 | 39,000 |
| 2008/03/24 | 420 | 427 | 419 | 424 | 47,000 |
| 2008/03/21 | 415 | 425 | 413 | 419 | 77,000 |
| 2008/03/19 | 401 | 421 | 400 | 413 | 133,000 |
| 2008/03/18 | 391 | 392 | 378 | 387 | 71,000 |
| 2008/03/17 | 412 | 412 | 380 | 386 | 105,000 |
| 2008/03/14 | 421 | 425 | 415 | 417 | 61,000 |
| 2008/03/13 | 422 | 425 | 411 | 421 | 50,000 |
| 2008/03/12 | 425 | 430 | 416 | 418 | 71,000 |
| 2008/03/11 | 397 | 411 | 396 | 407 | 104,000 |
| 2008/03/10 | 439 | 439 | 401 | 406 | 131,000 |
| 2008/03/07 | 435 | 444 | 433 | 441 | 55,000 |
| 2008/03/06 | 445 | 475 | 441 | 445 | 147,000 |
| 2008/03/05 | 440 | 450 | 440 | 445 | 57,000 |
| 2008/03/04 | 444 | 450 | 442 | 445 | 66,000 |
| 2008/03/03 | 450 | 454 | 430 | 444 | 155,000 |
| 2008/02/29 | 465 | 470 | 456 | 470 | 102,000 |
| 2008/02/28 | 458 | 477 | 451 | 476 | 154,000 |
| 2008/02/27 | 445 | 455 | 443 | 455 | 75,000 |
| 2008/02/26 | 447 | 448 | 441 | 442 | 103,000 |
| 2008/02/25 | 444 | 445 | 439 | 439 | 75,000 |
| 2008/02/22 | 432 | 441 | 428 | 439 | 185,000 |
| 2008/02/21 | 432 | 440 | 431 | 431 | 131,000 |
| 2008/02/20 | 447 | 447 | 431 | 432 | 95,000 |
| 2008/02/19 | 441 | 445 | 434 | 437 | 197,000 |
| 2008/02/18 | 448 | 452 | 430 | 436 | 274,000 |
| 2008/02/15 | 414 | 415 | 412 | 413 | 42,000 |
| 2008/02/14 | 411 | 421 | 411 | 412 | 38,000 |
| 2008/02/13 | 405 | 410 | 401 | 401 | 130,000 |
| 2008/02/12 | 399 | 412 | 395 | 401 | 20,000 |
| 2008/02/08 | 416 | 417 | 393 | 410 | 58,000 |
| 2008/02/07 | 412 | 418 | 412 | 416 | 13,000 |
| 2008/02/06 | 415 | 416 | 411 | 416 | 25,000 |
| 2008/02/05 | 425 | 425 | 416 | 423 | 22,000 |
| 2008/02/04 | 425 | 428 | 419 | 422 | 36,000 |
| 2008/02/01 | 410 | 415 | 402 | 410 | 150,000 |
| 2008/01/31 | 410 | 413 | 402 | 404 | 237,000 |
| 2008/01/30 | 435 | 435 | 413 | 424 | 161,000 |
| 2008/01/29 | 437 | 443 | 428 | 432 | 36,000 |
| 2008/01/28 | 437 | 437 | 428 | 432 | 38,000 |
| 2008/01/25 | 419 | 444 | 412 | 442 | 220,000 |
| 2008/01/24 | 410 | 440 | 401 | 409 | 120,000 |
| 2008/01/23 | 431 | 441 | 406 | 420 | 106,000 |
| 2008/01/22 | 442 | 442 | 423 | 423 | 63,000 |
| 2008/01/21 | 475 | 475 | 461 | 461 | 17,000 |
| 2008/01/18 | 480 | 488 | 457 | 485 | 65,000 |
| 2008/01/17 | 481 | 495 | 470 | 495 | 33,000 |
| 2008/01/16 | 500 | 503 | 475 | 480 | 195,000 |
| 2008/01/15 | 537 | 537 | 505 | 527 | 97,000 |
| 2008/01/11 | 545 | 562 | 532 | 545 | 45,000 |
| 2008/01/10 | 557 | 563 | 546 | 546 | 47,000 |
| 2008/01/09 | 556 | 564 | 550 | 561 | 36,000 |
| 2008/01/08 | 557 | 586 | 545 | 586 | 26,000 |
| 2008/01/07 | 555 | 575 | 552 | 557 | 40,000 |
| 2008/01/04 | 597 | 597 | 575 | 575 | 19,000 |