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 |
|---|---|---|---|---|---|
| 2009/12/30 | 345 | 346 | 339 | 346 | 94,000 |
| 2009/12/29 | 330 | 344 | 330 | 339 | 227,000 |
| 2009/12/28 | 340 | 346 | 330 | 330 | 119,000 |
| 2009/12/25 | 332 | 334 | 322 | 334 | 111,000 |
| 2009/12/24 | 315 | 335 | 315 | 332 | 357,000 |
| 2009/12/22 | 303 | 313 | 302 | 313 | 128,000 |
| 2009/12/21 | 300 | 307 | 300 | 304 | 70,000 |
| 2009/12/18 | 306 | 307 | 292 | 300 | 92,000 |
| 2009/12/17 | 305 | 314 | 305 | 309 | 188,000 |
| 2009/12/16 | 312 | 314 | 301 | 301 | 84,000 |
| 2009/12/15 | 303 | 315 | 301 | 315 | 188,000 |
| 2009/12/14 | 304 | 307 | 295 | 306 | 148,000 |
| 2009/12/11 | 275 | 306 | 275 | 306 | 303,000 |
| 2009/12/10 | 275 | 302 | 271 | 280 | 695,000 |
| 2009/12/09 | 264 | 270 | 259 | 270 | 177,000 |
| 2009/12/08 | 256 | 268 | 256 | 267 | 117,000 |
| 2009/12/07 | 266 | 266 | 261 | 266 | 98,000 |
| 2009/12/04 | 251 | 263 | 250 | 255 | 167,000 |
| 2009/12/03 | 239 | 260 | 237 | 255 | 288,000 |
| 2009/12/02 | 238 | 245 | 233 | 235 | 286,000 |
| 2009/12/01 | 219 | 252 | 219 | 245 | 590,000 |
| 2009/11/30 | 216 | 225 | 215 | 218 | 87,000 |
| 2009/11/27 | 209 | 213 | 207 | 209 | 125,000 |
| 2009/11/26 | 208 | 213 | 205 | 208 | 183,000 |
| 2009/11/25 | 210 | 211 | 208 | 209 | 63,000 |
| 2009/11/24 | 218 | 220 | 210 | 210 | 78,000 |
| 2009/11/20 | 206 | 218 | 205 | 217 | 115,000 |
| 2009/11/19 | 213 | 215 | 207 | 211 | 170,000 |
| 2009/11/18 | 210 | 220 | 203 | 220 | 355,000 |
| 2009/11/17 | 233 | 236 | 207 | 208 | 312,000 |
| 2009/11/16 | 244 | 247 | 217 | 218 | 282,000 |
| 2009/11/13 | 273 | 273 | 236 | 249 | 384,000 |
| 2009/11/12 | 294 | 297 | 288 | 288 | 50,000 |
| 2009/11/11 | 297 | 304 | 294 | 294 | 67,000 |
| 2009/11/10 | 309 | 309 | 300 | 301 | 58,000 |
| 2009/11/09 | 315 | 317 | 307 | 308 | 50,000 |
| 2009/11/06 | 315 | 320 | 307 | 315 | 50,000 |
| 2009/11/05 | 307 | 313 | 306 | 311 | 33,000 |
| 2009/11/04 | 315 | 315 | 306 | 311 | 59,000 |
| 2009/11/02 | 313 | 317 | 310 | 312 | 16,000 |
| 2009/10/30 | 314 | 317 | 313 | 317 | 31,000 |
| 2009/10/29 | 307 | 308 | 304 | 304 | 32,000 |
| 2009/10/28 | 325 | 325 | 312 | 313 | 58,000 |
| 2009/10/27 | 320 | 325 | 314 | 324 | 42,000 |
| 2009/10/26 | 326 | 326 | 321 | 324 | 17,000 |
| 2009/10/23 | 321 | 326 | 321 | 326 | 25,000 |
| 2009/10/22 | 322 | 326 | 317 | 318 | 108,000 |
| 2009/10/21 | 326 | 326 | 309 | 319 | 185,000 |
| 2009/10/20 | 337 | 340 | 324 | 326 | 79,000 |
| 2009/10/19 | 326 | 336 | 326 | 336 | 10,000 |
| 2009/10/16 | 326 | 333 | 326 | 330 | 87,000 |
| 2009/10/15 | 335 | 338 | 322 | 323 | 82,000 |
| 2009/10/14 | 342 | 342 | 331 | 332 | 59,000 |
| 2009/10/13 | 345 | 346 | 336 | 339 | 59,000 |
| 2009/10/09 | 340 | 342 | 330 | 342 | 117,000 |
| 2009/10/08 | 340 | 343 | 340 | 341 | 51,000 |
| 2009/10/07 | 343 | 349 | 337 | 343 | 135,000 |
| 2009/10/06 | 329 | 338 | 329 | 334 | 66,000 |
| 2009/10/05 | 340 | 342 | 336 | 339 | 30,000 |
| 2009/10/02 | 351 | 352 | 348 | 350 | 43,000 |
| 2009/10/01 | 361 | 361 | 355 | 355 | 10,000 |
| 2009/09/30 | 361 | 370 | 361 | 370 | 34,000 |
| 2009/09/29 | 355 | 359 | 354 | 356 | 39,000 |
| 2009/09/28 | 363 | 363 | 353 | 354 | 36,000 |
| 2009/09/25 | 370 | 370 | 362 | 363 | 27,000 |
| 2009/09/24 | 365 | 371 | 363 | 370 | 53,000 |
| 2009/09/18 | 376 | 379 | 369 | 369 | 80,000 |
| 2009/09/17 | 380 | 380 | 376 | 376 | 15,000 |
| 2009/09/16 | 380 | 383 | 377 | 377 | 52,000 |
| 2009/09/15 | 384 | 393 | 380 | 380 | 24,000 |
| 2009/09/14 | 388 | 388 | 379 | 383 | 38,000 |
| 2009/09/11 | 399 | 400 | 389 | 389 | 96,000 |
| 2009/09/10 | 398 | 409 | 398 | 409 | 287,000 |
| 2009/09/09 | 370 | 397 | 370 | 396 | 238,000 |
| 2009/09/08 | 382 | 382 | 363 | 370 | 156,000 |
| 2009/09/07 | 392 | 392 | 381 | 386 | 59,000 |
| 2009/09/04 | 400 | 401 | 387 | 392 | 147,000 |
| 2009/09/03 | 396 | 403 | 396 | 402 | 100,000 |
| 2009/09/02 | 394 | 398 | 391 | 391 | 76,000 |
| 2009/09/01 | 386 | 401 | 384 | 400 | 191,000 |
| 2009/08/31 | 393 | 398 | 383 | 386 | 76,000 |
| 2009/08/28 | 400 | 402 | 391 | 392 | 49,000 |
| 2009/08/27 | 405 | 405 | 386 | 400 | 114,000 |
| 2009/08/26 | 404 | 413 | 391 | 402 | 292,000 |
| 2009/08/25 | 403 | 406 | 391 | 404 | 359,000 |
| 2009/08/24 | 370 | 398 | 368 | 398 | 505,000 |
| 2009/08/21 | 336 | 364 | 332 | 357 | 344,000 |
| 2009/08/20 | 329 | 332 | 320 | 329 | 261,000 |
| 2009/08/19 | 351 | 355 | 335 | 336 | 289,000 |
| 2009/08/18 | 345 | 370 | 343 | 361 | 185,000 |
| 2009/08/17 | 372 | 372 | 356 | 356 | 88,000 |
| 2009/08/14 | 377 | 379 | 369 | 372 | 113,000 |
| 2009/08/13 | 386 | 386 | 368 | 373 | 310,000 |
| 2009/08/12 | 392 | 398 | 391 | 395 | 56,000 |
| 2009/08/11 | 397 | 400 | 393 | 393 | 110,000 |
| 2009/08/10 | 398 | 403 | 391 | 403 | 110,000 |
| 2009/08/07 | 388 | 398 | 379 | 381 | 133,000 |
| 2009/08/06 | 414 | 414 | 393 | 393 | 176,000 |
| 2009/08/05 | 417 | 419 | 408 | 410 | 104,000 |
| 2009/08/04 | 423 | 423 | 410 | 413 | 153,000 |
| 2009/08/03 | 420 | 422 | 405 | 419 | 131,000 |
| 2009/07/31 | 391 | 418 | 391 | 418 | 275,000 |
| 2009/07/30 | 385 | 390 | 380 | 380 | 82,000 |
| 2009/07/29 | 382 | 391 | 380 | 388 | 129,000 |
| 2009/07/28 | 375 | 390 | 375 | 390 | 291,000 |
| 2009/07/27 | 358 | 371 | 358 | 366 | 150,000 |
| 2009/07/24 | 356 | 358 | 350 | 353 | 134,000 |
| 2009/07/23 | 342 | 357 | 342 | 351 | 172,000 |
| 2009/07/22 | 341 | 342 | 335 | 342 | 53,000 |
| 2009/07/21 | 328 | 340 | 328 | 338 | 140,000 |
| 2009/07/17 | 320 | 328 | 315 | 317 | 77,000 |
| 2009/07/16 | 330 | 333 | 324 | 325 | 67,000 |
| 2009/07/15 | 318 | 323 | 317 | 319 | 99,000 |
| 2009/07/14 | 315 | 320 | 315 | 315 | 114,000 |
| 2009/07/13 | 315 | 328 | 307 | 307 | 245,000 |
| 2009/07/10 | 354 | 355 | 343 | 343 | 111,000 |
| 2009/07/09 | 361 | 367 | 354 | 354 | 70,000 |
| 2009/07/08 | 373 | 380 | 366 | 369 | 104,000 |
| 2009/07/07 | 382 | 395 | 373 | 382 | 150,000 |
| 2009/07/06 | 369 | 385 | 369 | 383 | 141,000 |
| 2009/07/03 | 357 | 370 | 357 | 369 | 123,000 |
| 2009/07/02 | 369 | 370 | 364 | 369 | 59,000 |
| 2009/07/01 | 363 | 371 | 362 | 367 | 79,000 |
| 2009/06/30 | 363 | 381 | 360 | 372 | 204,000 |
| 2009/06/29 | 377 | 378 | 352 | 372 | 170,000 |
| 2009/06/26 | 368 | 382 | 359 | 377 | 158,000 |
| 2009/06/25 | 359 | 362 | 353 | 355 | 87,000 |
| 2009/06/24 | 353 | 356 | 344 | 354 | 185,000 |
| 2009/06/23 | 370 | 371 | 361 | 363 | 118,000 |
| 2009/06/22 | 353 | 380 | 350 | 377 | 285,000 |
| 2009/06/19 | 326 | 360 | 322 | 353 | 238,000 |
| 2009/06/18 | 318 | 326 | 315 | 323 | 75,000 |
| 2009/06/17 | 315 | 324 | 311 | 324 | 128,000 |
| 2009/06/16 | 325 | 325 | 315 | 317 | 193,000 |
| 2009/06/15 | 323 | 327 | 323 | 327 | 65,000 |
| 2009/06/12 | 327 | 329 | 317 | 320 | 124,000 |
| 2009/06/11 | 322 | 334 | 315 | 327 | 368,000 |
| 2009/06/10 | 308 | 323 | 305 | 323 | 241,000 |
| 2009/06/09 | 313 | 317 | 293 | 300 | 343,000 |
| 2009/06/08 | 338 | 342 | 312 | 312 | 440,000 |
| 2009/06/05 | 317 | 334 | 305 | 328 | 473,000 |
| 2009/06/04 | 283 | 308 | 283 | 303 | 417,000 |
| 2009/06/03 | 279 | 284 | 277 | 283 | 300,000 |
| 2009/06/02 | 272 | 284 | 270 | 280 | 488,000 |
| 2009/06/01 | 250 | 264 | 250 | 263 | 161,000 |
| 2009/05/29 | 231 | 250 | 231 | 250 | 154,000 |
| 2009/05/28 | 230 | 231 | 223 | 229 | 155,000 |
| 2009/05/27 | 230 | 235 | 226 | 230 | 219,000 |
| 2009/05/26 | 233 | 233 | 228 | 228 | 141,000 |
| 2009/05/25 | 239 | 242 | 231 | 231 | 97,000 |
| 2009/05/22 | 240 | 241 | 233 | 238 | 124,000 |
| 2009/05/21 | 243 | 244 | 238 | 239 | 166,000 |
| 2009/05/20 | 243 | 244 | 241 | 242 | 101,000 |
| 2009/05/19 | 250 | 250 | 240 | 243 | 135,000 |
| 2009/05/18 | 245 | 247 | 241 | 244 | 135,000 |
| 2009/05/15 | 235 | 243 | 235 | 240 | 96,000 |
| 2009/05/14 | 231 | 236 | 230 | 235 | 46,000 |
| 2009/05/13 | 236 | 237 | 230 | 236 | 53,000 |
| 2009/05/12 | 235 | 238 | 235 | 236 | 47,000 |
| 2009/05/11 | 240 | 240 | 236 | 240 | 54,000 |
| 2009/05/08 | 233 | 235 | 230 | 235 | 101,000 |
| 2009/05/07 | 231 | 235 | 230 | 230 | 78,000 |
| 2009/05/01 | 228 | 229 | 225 | 226 | 39,000 |
| 2009/04/30 | 228 | 233 | 227 | 230 | 65,000 |
| 2009/04/28 | 235 | 235 | 223 | 229 | 74,000 |
| 2009/04/27 | 232 | 234 | 232 | 233 | 78,000 |
| 2009/04/24 | 223 | 231 | 223 | 229 | 91,000 |
| 2009/04/23 | 220 | 222 | 217 | 222 | 50,000 |
| 2009/04/22 | 218 | 222 | 213 | 218 | 73,000 |
| 2009/04/21 | 208 | 214 | 207 | 213 | 59,000 |
| 2009/04/20 | 210 | 210 | 205 | 209 | 103,000 |
| 2009/04/17 | 217 | 217 | 208 | 210 | 164,000 |
| 2009/04/16 | 213 | 220 | 212 | 212 | 115,000 |
| 2009/04/15 | 219 | 219 | 211 | 212 | 145,000 |
| 2009/04/14 | 238 | 238 | 216 | 226 | 139,000 |
| 2009/04/13 | 222 | 235 | 222 | 231 | 141,000 |
| 2009/04/10 | 215 | 218 | 210 | 213 | 143,000 |
| 2009/04/09 | 203 | 214 | 200 | 210 | 141,000 |
| 2009/04/08 | 196 | 205 | 196 | 204 | 223,000 |
| 2009/04/07 | 179 | 196 | 179 | 194 | 227,000 |
| 2009/04/06 | 177 | 178 | 176 | 176 | 42,000 |
| 2009/04/03 | 175 | 179 | 174 | 174 | 89,000 |
| 2009/04/02 | 169 | 174 | 169 | 173 | 70,000 |
| 2009/04/01 | 160 | 165 | 160 | 165 | 38,000 |
| 2009/03/31 | 164 | 166 | 151 | 151 | 79,000 |
| 2009/03/30 | 169 | 170 | 165 | 165 | 54,000 |
| 2009/03/27 | 174 | 175 | 170 | 171 | 116,000 |
| 2009/03/26 | 170 | 174 | 170 | 172 | 38,000 |
| 2009/03/25 | 169 | 172 | 168 | 171 | 46,000 |
| 2009/03/24 | 170 | 172 | 167 | 169 | 76,000 |
| 2009/03/23 | 159 | 169 | 157 | 167 | 75,000 |
| 2009/03/19 | 159 | 161 | 157 | 160 | 46,000 |
| 2009/03/18 | 161 | 163 | 159 | 161 | 90,000 |
| 2009/03/17 | 155 | 161 | 152 | 161 | 110,000 |
| 2009/03/16 | 148 | 155 | 148 | 152 | 42,000 |
| 2009/03/13 | 150 | 151 | 147 | 148 | 73,000 |
| 2009/03/12 | 147 | 150 | 145 | 149 | 61,000 |
| 2009/03/11 | 147 | 147 | 144 | 144 | 8,000 |
| 2009/03/10 | 142 | 142 | 142 | 142 | 5,000 |
| 2009/03/09 | 143 | 147 | 141 | 143 | 33,000 |
| 2009/03/06 | 144 | 150 | 143 | 143 | 46,000 |
| 2009/03/05 | 147 | 149 | 145 | 149 | 75,000 |
| 2009/03/04 | 142 | 146 | 142 | 144 | 87,000 |
| 2009/03/03 | 142 | 144 | 141 | 143 | 80,000 |
| 2009/03/02 | 143 | 145 | 143 | 145 | 32,000 |
| 2009/02/27 | 147 | 147 | 141 | 143 | 83,000 |
| 2009/02/26 | 144 | 149 | 144 | 147 | 81,000 |
| 2009/02/25 | 140 | 145 | 140 | 145 | 100,000 |
| 2009/02/24 | 142 | 142 | 135 | 138 | 71,000 |
| 2009/02/23 | 144 | 147 | 139 | 144 | 74,000 |
| 2009/02/20 | 149 | 149 | 145 | 146 | 122,000 |
| 2009/02/19 | 143 | 150 | 142 | 148 | 183,000 |
| 2009/02/18 | 136 | 142 | 136 | 142 | 97,000 |
| 2009/02/17 | 141 | 144 | 139 | 139 | 118,000 |
| 2009/02/16 | 139 | 142 | 138 | 140 | 166,000 |
| 2009/02/13 | 132 | 135 | 132 | 132 | 102,000 |
| 2009/02/12 | 134 | 136 | 131 | 133 | 134,000 |
| 2009/02/10 | 141 | 141 | 137 | 138 | 72,000 |
| 2009/02/09 | 145 | 146 | 141 | 141 | 95,000 |
| 2009/02/06 | 144 | 147 | 142 | 144 | 124,000 |
| 2009/02/05 | 146 | 147 | 142 | 143 | 76,000 |
| 2009/02/04 | 144 | 147 | 137 | 146 | 253,000 |
| 2009/02/03 | 155 | 155 | 134 | 140 | 635,000 |
| 2009/02/02 | 168 | 168 | 150 | 155 | 368,000 |
| 2009/01/30 | 165 | 173 | 163 | 170 | 318,000 |
| 2009/01/29 | 183 | 183 | 165 | 171 | 465,000 |
| 2009/01/28 | 190 | 190 | 177 | 178 | 254,000 |
| 2009/01/27 | 203 | 204 | 178 | 189 | 518,000 |
| 2009/01/26 | 207 | 207 | 207 | 207 | 15,000 |
| 2009/01/23 | 209 | 210 | 205 | 207 | 37,000 |
| 2009/01/22 | 215 | 220 | 210 | 210 | 224,000 |
| 2009/01/21 | 214 | 215 | 211 | 215 | 20,000 |
| 2009/01/20 | 224 | 224 | 215 | 217 | 43,000 |
| 2009/01/19 | 230 | 230 | 224 | 224 | 17,000 |
| 2009/01/16 | 226 | 226 | 221 | 224 | 23,000 |
| 2009/01/15 | 230 | 230 | 225 | 225 | 9,000 |
| 2009/01/14 | 239 | 239 | 232 | 232 | 323,000 |
| 2009/01/13 | 239 | 240 | 232 | 237 | 36,000 |
| 2009/01/09 | 238 | 248 | 238 | 245 | 61,000 |
| 2009/01/08 | 243 | 245 | 240 | 242 | 58,000 |
| 2009/01/07 | 247 | 249 | 245 | 248 | 81,000 |
| 2009/01/06 | 245 | 246 | 240 | 246 | 22,000 |
| 2009/01/05 | 250 | 250 | 245 | 245 | 21,000 |