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 |
|---|---|---|---|---|---|
| 2010/12/30 | 402 | 411 | 398 | 411 | 84,000 |
| 2010/12/29 | 414 | 414 | 408 | 409 | 84,000 |
| 2010/12/28 | 430 | 430 | 417 | 422 | 64,000 |
| 2010/12/27 | 429 | 430 | 423 | 425 | 68,000 |
| 2010/12/24 | 430 | 430 | 426 | 428 | 91,000 |
| 2010/12/22 | 425 | 432 | 425 | 431 | 139,000 |
| 2010/12/21 | 429 | 429 | 421 | 423 | 104,000 |
| 2010/12/20 | 435 | 447 | 429 | 429 | 345,000 |
| 2010/12/17 | 420 | 429 | 419 | 428 | 111,000 |
| 2010/12/16 | 420 | 425 | 413 | 421 | 145,000 |
| 2010/12/15 | 421 | 421 | 405 | 414 | 212,000 |
| 2010/12/14 | 400 | 413 | 398 | 412 | 183,000 |
| 2010/12/13 | 392 | 399 | 391 | 394 | 105,000 |
| 2010/12/10 | 410 | 410 | 396 | 398 | 159,000 |
| 2010/12/09 | 392 | 404 | 391 | 403 | 221,000 |
| 2010/12/08 | 383 | 398 | 383 | 396 | 242,000 |
| 2010/12/07 | 394 | 394 | 384 | 384 | 155,000 |
| 2010/12/06 | 379 | 390 | 376 | 389 | 143,000 |
| 2010/12/03 | 360 | 383 | 360 | 380 | 392,000 |
| 2010/12/02 | 349 | 356 | 346 | 356 | 188,000 |
| 2010/12/01 | 348 | 349 | 344 | 344 | 80,000 |
| 2010/11/30 | 344 | 356 | 336 | 356 | 160,000 |
| 2010/11/29 | 344 | 350 | 336 | 347 | 164,000 |
| 2010/11/26 | 342 | 351 | 341 | 344 | 263,000 |
| 2010/11/25 | 328 | 339 | 328 | 339 | 267,000 |
| 2010/11/24 | 315 | 329 | 315 | 328 | 155,000 |
| 2010/11/22 | 315 | 323 | 314 | 320 | 158,000 |
| 2010/11/19 | 320 | 323 | 313 | 313 | 222,000 |
| 2010/11/18 | 317 | 320 | 314 | 317 | 119,000 |
| 2010/11/17 | 310 | 318 | 310 | 315 | 106,000 |
| 2010/11/16 | 311 | 313 | 308 | 310 | 102,000 |
| 2010/11/15 | 313 | 313 | 308 | 310 | 135,000 |
| 2010/11/12 | 303 | 313 | 303 | 312 | 312,000 |
| 2010/11/11 | 297 | 307 | 290 | 301 | 1,787,000 |
| 2010/11/10 | 350 | 361 | 350 | 361 | 353,000 |
| 2010/11/09 | 353 | 353 | 341 | 345 | 88,000 |
| 2010/11/08 | 344 | 355 | 344 | 353 | 148,000 |
| 2010/11/05 | 338 | 344 | 337 | 343 | 105,000 |
| 2010/11/04 | 343 | 344 | 333 | 334 | 84,000 |
| 2010/11/02 | 344 | 344 | 338 | 343 | 66,000 |
| 2010/11/01 | 347 | 349 | 341 | 342 | 55,000 |
| 2010/10/29 | 345 | 347 | 342 | 347 | 44,000 |
| 2010/10/28 | 343 | 347 | 340 | 347 | 60,000 |
| 2010/10/27 | 338 | 346 | 337 | 340 | 62,000 |
| 2010/10/26 | 333 | 342 | 333 | 340 | 120,000 |
| 2010/10/25 | 337 | 340 | 332 | 332 | 180,000 |
| 2010/10/22 | 339 | 347 | 339 | 344 | 78,000 |
| 2010/10/21 | 353 | 355 | 343 | 347 | 80,000 |
| 2010/10/20 | 355 | 359 | 353 | 355 | 48,000 |
| 2010/10/19 | 356 | 362 | 353 | 359 | 110,000 |
| 2010/10/18 | 355 | 363 | 355 | 362 | 113,000 |
| 2010/10/15 | 358 | 359 | 349 | 359 | 148,000 |
| 2010/10/14 | 360 | 367 | 359 | 363 | 95,000 |
| 2010/10/13 | 374 | 374 | 357 | 358 | 129,000 |
| 2010/10/12 | 365 | 375 | 360 | 368 | 143,000 |
| 2010/10/08 | 363 | 364 | 359 | 361 | 38,000 |
| 2010/10/07 | 362 | 373 | 361 | 369 | 239,000 |
| 2010/10/06 | 348 | 355 | 345 | 354 | 86,000 |
| 2010/10/05 | 341 | 353 | 339 | 340 | 106,000 |
| 2010/10/04 | 340 | 352 | 333 | 340 | 116,000 |
| 2010/10/01 | 356 | 356 | 333 | 341 | 193,000 |
| 2010/09/30 | 362 | 364 | 350 | 358 | 210,000 |
| 2010/09/29 | 365 | 369 | 363 | 368 | 39,000 |
| 2010/09/28 | 374 | 375 | 366 | 370 | 56,000 |
| 2010/09/27 | 380 | 380 | 365 | 367 | 117,000 |
| 2010/09/24 | 372 | 382 | 372 | 380 | 95,000 |
| 2010/09/22 | 375 | 380 | 371 | 380 | 104,000 |
| 2010/09/21 | 385 | 385 | 372 | 375 | 54,000 |
| 2010/09/17 | 381 | 383 | 379 | 379 | 92,000 |
| 2010/09/16 | 382 | 383 | 370 | 381 | 152,000 |
| 2010/09/15 | 372 | 379 | 363 | 378 | 104,000 |
| 2010/09/14 | 376 | 380 | 367 | 370 | 126,000 |
| 2010/09/13 | 361 | 377 | 356 | 372 | 195,000 |
| 2010/09/10 | 353 | 355 | 346 | 353 | 63,000 |
| 2010/09/09 | 356 | 356 | 348 | 348 | 76,000 |
| 2010/09/08 | 349 | 356 | 347 | 351 | 95,000 |
| 2010/09/07 | 356 | 371 | 355 | 360 | 392,000 |
| 2010/09/06 | 325 | 357 | 325 | 355 | 261,000 |
| 2010/09/03 | 316 | 322 | 315 | 319 | 118,000 |
| 2010/09/02 | 328 | 332 | 310 | 310 | 167,000 |
| 2010/09/01 | 313 | 323 | 312 | 323 | 94,000 |
| 2010/08/31 | 325 | 325 | 313 | 314 | 162,000 |
| 2010/08/30 | 330 | 334 | 325 | 329 | 131,000 |
| 2010/08/27 | 321 | 323 | 309 | 320 | 270,000 |
| 2010/08/26 | 318 | 329 | 313 | 327 | 139,000 |
| 2010/08/25 | 326 | 329 | 309 | 314 | 197,000 |
| 2010/08/24 | 327 | 329 | 323 | 326 | 140,000 |
| 2010/08/23 | 344 | 349 | 333 | 335 | 153,000 |
| 2010/08/20 | 358 | 360 | 349 | 350 | 256,000 |
| 2010/08/19 | 349 | 369 | 349 | 366 | 288,000 |
| 2010/08/18 | 350 | 351 | 340 | 341 | 197,000 |
| 2010/08/17 | 351 | 351 | 337 | 339 | 194,000 |
| 2010/08/16 | 347 | 357 | 340 | 351 | 230,000 |
| 2010/08/13 | 330 | 348 | 330 | 346 | 464,000 |
| 2010/08/12 | 326 | 335 | 305 | 330 | 1,011,000 |
| 2010/08/11 | 384 | 389 | 358 | 366 | 309,000 |
| 2010/08/10 | 391 | 395 | 384 | 388 | 200,000 |
| 2010/08/09 | 401 | 401 | 385 | 385 | 146,000 |
| 2010/08/06 | 395 | 404 | 391 | 395 | 161,000 |
| 2010/08/05 | 420 | 421 | 390 | 392 | 207,000 |
| 2010/08/04 | 421 | 433 | 410 | 412 | 127,000 |
| 2010/08/03 | 435 | 438 | 424 | 425 | 120,000 |
| 2010/08/02 | 418 | 437 | 418 | 431 | 143,000 |
| 2010/07/30 | 422 | 422 | 413 | 421 | 38,000 |
| 2010/07/29 | 434 | 438 | 427 | 427 | 43,000 |
| 2010/07/28 | 447 | 447 | 435 | 435 | 97,000 |
| 2010/07/27 | 435 | 441 | 431 | 438 | 69,000 |
| 2010/07/26 | 424 | 437 | 424 | 431 | 69,000 |
| 2010/07/23 | 419 | 429 | 418 | 423 | 95,000 |
| 2010/07/22 | 414 | 414 | 408 | 411 | 57,000 |
| 2010/07/21 | 426 | 428 | 414 | 414 | 93,000 |
| 2010/07/20 | 439 | 439 | 416 | 418 | 93,000 |
| 2010/07/16 | 447 | 447 | 421 | 423 | 103,000 |
| 2010/07/15 | 462 | 462 | 447 | 447 | 118,000 |
| 2010/07/14 | 453 | 470 | 446 | 460 | 278,000 |
| 2010/07/13 | 448 | 449 | 443 | 445 | 207,000 |
| 2010/07/12 | 447 | 452 | 441 | 446 | 188,000 |
| 2010/07/09 | 436 | 448 | 433 | 445 | 136,000 |
| 2010/07/08 | 426 | 440 | 426 | 436 | 203,000 |
| 2010/07/07 | 424 | 426 | 415 | 420 | 97,000 |
| 2010/07/06 | 423 | 429 | 417 | 420 | 112,000 |
| 2010/07/05 | 413 | 426 | 413 | 423 | 89,000 |
| 2010/07/02 | 395 | 416 | 393 | 409 | 113,000 |
| 2010/07/01 | 387 | 393 | 380 | 391 | 155,000 |
| 2010/06/30 | 394 | 400 | 376 | 389 | 377,000 |
| 2010/06/29 | 420 | 429 | 404 | 404 | 109,000 |
| 2010/06/28 | 452 | 452 | 418 | 420 | 193,000 |
| 2010/06/25 | 466 | 466 | 432 | 447 | 127,000 |
| 2010/06/24 | 474 | 474 | 470 | 471 | 185,000 |
| 2010/06/23 | 466 | 469 | 461 | 465 | 97,000 |
| 2010/06/22 | 474 | 475 | 465 | 474 | 206,000 |
| 2010/06/21 | 450 | 477 | 449 | 474 | 353,000 |
| 2010/06/18 | 450 | 452 | 446 | 450 | 143,000 |
| 2010/06/17 | 448 | 460 | 441 | 450 | 238,000 |
| 2010/06/16 | 479 | 479 | 438 | 438 | 308,000 |
| 2010/06/15 | 471 | 474 | 457 | 465 | 189,000 |
| 2010/06/14 | 454 | 474 | 454 | 465 | 181,000 |
| 2010/06/11 | 451 | 453 | 445 | 453 | 213,000 |
| 2010/06/10 | 417 | 440 | 414 | 436 | 272,000 |
| 2010/06/09 | 412 | 419 | 402 | 411 | 206,000 |
| 2010/06/08 | 384 | 408 | 382 | 400 | 131,000 |
| 2010/06/07 | 395 | 395 | 386 | 389 | 42,000 |
| 2010/06/04 | 405 | 412 | 402 | 403 | 68,000 |
| 2010/06/03 | 407 | 408 | 400 | 402 | 112,000 |
| 2010/06/02 | 412 | 417 | 391 | 396 | 116,000 |
| 2010/06/01 | 423 | 423 | 415 | 415 | 55,000 |
| 2010/05/31 | 427 | 427 | 410 | 425 | 141,000 |
| 2010/05/28 | 428 | 429 | 418 | 423 | 209,000 |
| 2010/05/27 | 379 | 412 | 377 | 412 | 116,000 |
| 2010/05/26 | 376 | 386 | 371 | 384 | 282,000 |
| 2010/05/25 | 396 | 397 | 376 | 376 | 218,000 |
| 2010/05/24 | 395 | 404 | 385 | 389 | 259,000 |
| 2010/05/21 | 396 | 399 | 385 | 399 | 380,000 |
| 2010/05/20 | 438 | 445 | 401 | 406 | 266,000 |
| 2010/05/19 | 419 | 458 | 413 | 450 | 149,000 |
| 2010/05/18 | 464 | 467 | 425 | 432 | 202,000 |
| 2010/05/17 | 516 | 516 | 456 | 456 | 267,000 |
| 2010/05/14 | 498 | 511 | 494 | 505 | 79,000 |
| 2010/05/13 | 498 | 507 | 495 | 497 | 143,000 |
| 2010/05/12 | 480 | 506 | 480 | 485 | 158,000 |
| 2010/05/11 | 507 | 508 | 478 | 486 | 242,000 |
| 2010/05/10 | 505 | 516 | 485 | 511 | 251,000 |
| 2010/05/07 | 483 | 525 | 481 | 525 | 217,000 |
| 2010/05/06 | 530 | 530 | 512 | 512 | 180,000 |
| 2010/04/30 | 545 | 549 | 536 | 544 | 186,000 |
| 2010/04/28 | 525 | 547 | 519 | 545 | 139,000 |
| 2010/04/27 | 537 | 547 | 536 | 545 | 142,000 |
| 2010/04/26 | 527 | 545 | 521 | 542 | 313,000 |
| 2010/04/23 | 510 | 527 | 507 | 524 | 219,000 |
| 2010/04/22 | 510 | 513 | 502 | 511 | 168,000 |
| 2010/04/21 | 502 | 512 | 499 | 512 | 198,000 |
| 2010/04/20 | 493 | 498 | 488 | 495 | 219,000 |
| 2010/04/19 | 486 | 502 | 485 | 494 | 138,000 |
| 2010/04/16 | 496 | 496 | 484 | 495 | 173,000 |
| 2010/04/15 | 517 | 520 | 493 | 500 | 266,000 |
| 2010/04/14 | 503 | 511 | 503 | 508 | 154,000 |
| 2010/04/13 | 515 | 515 | 488 | 504 | 439,000 |
| 2010/04/12 | 512 | 512 | 501 | 511 | 294,000 |
| 2010/04/09 | 487 | 513 | 483 | 500 | 456,000 |
| 2010/04/08 | 474 | 494 | 474 | 485 | 511,000 |
| 2010/04/07 | 460 | 477 | 456 | 475 | 360,000 |
| 2010/04/06 | 440 | 460 | 439 | 460 | 239,000 |
| 2010/04/05 | 444 | 446 | 434 | 438 | 167,000 |
| 2010/04/02 | 447 | 450 | 438 | 443 | 165,000 |
| 2010/04/01 | 447 | 447 | 437 | 443 | 217,000 |
| 2010/03/31 | 450 | 455 | 446 | 447 | 145,000 |
| 2010/03/30 | 426 | 453 | 423 | 453 | 216,000 |
| 2010/03/29 | 410 | 428 | 407 | 425 | 156,000 |
| 2010/03/26 | 411 | 413 | 409 | 412 | 68,000 |
| 2010/03/25 | 414 | 416 | 406 | 409 | 77,000 |
| 2010/03/24 | 413 | 414 | 405 | 405 | 69,000 |
| 2010/03/23 | 416 | 417 | 406 | 408 | 70,000 |
| 2010/03/19 | 415 | 420 | 409 | 417 | 165,000 |
| 2010/03/18 | 404 | 414 | 400 | 414 | 138,000 |
| 2010/03/17 | 400 | 408 | 400 | 405 | 101,000 |
| 2010/03/16 | 392 | 397 | 390 | 395 | 117,000 |
| 2010/03/15 | 400 | 401 | 391 | 397 | 88,000 |
| 2010/03/12 | 382 | 407 | 382 | 392 | 216,000 |
| 2010/03/11 | 367 | 385 | 367 | 385 | 142,000 |
| 2010/03/10 | 369 | 371 | 366 | 369 | 52,000 |
| 2010/03/09 | 379 | 380 | 368 | 368 | 179,000 |
| 2010/03/08 | 385 | 387 | 380 | 386 | 28,000 |
| 2010/03/05 | 374 | 381 | 374 | 377 | 41,000 |
| 2010/03/04 | 383 | 383 | 377 | 377 | 22,000 |
| 2010/03/03 | 384 | 389 | 381 | 384 | 39,000 |
| 2010/03/02 | 393 | 398 | 385 | 390 | 70,000 |
| 2010/03/01 | 390 | 398 | 386 | 393 | 74,000 |
| 2010/02/26 | 372 | 403 | 368 | 400 | 180,000 |
| 2010/02/25 | 379 | 380 | 366 | 367 | 84,000 |
| 2010/02/24 | 380 | 385 | 375 | 385 | 95,000 |
| 2010/02/23 | 371 | 386 | 370 | 382 | 46,000 |
| 2010/02/22 | 377 | 379 | 369 | 371 | 94,000 |
| 2010/02/19 | 372 | 380 | 370 | 377 | 98,000 |
| 2010/02/18 | 362 | 367 | 354 | 367 | 188,000 |
| 2010/02/17 | 360 | 364 | 356 | 360 | 136,000 |
| 2010/02/16 | 356 | 359 | 355 | 356 | 66,000 |
| 2010/02/15 | 355 | 361 | 349 | 357 | 276,000 |
| 2010/02/12 | 365 | 368 | 345 | 355 | 302,000 |
| 2010/02/10 | 379 | 383 | 370 | 370 | 109,000 |
| 2010/02/09 | 384 | 385 | 371 | 374 | 118,000 |
| 2010/02/08 | 388 | 392 | 383 | 392 | 153,000 |
| 2010/02/05 | 395 | 397 | 377 | 380 | 147,000 |
| 2010/02/04 | 398 | 408 | 396 | 403 | 132,000 |
| 2010/02/03 | 384 | 401 | 384 | 401 | 113,000 |
| 2010/02/02 | 383 | 388 | 372 | 374 | 114,000 |
| 2010/02/01 | 387 | 392 | 367 | 380 | 254,000 |
| 2010/01/29 | 403 | 405 | 401 | 401 | 53,000 |
| 2010/01/28 | 425 | 425 | 405 | 407 | 235,000 |
| 2010/01/27 | 405 | 425 | 403 | 422 | 215,000 |
| 2010/01/26 | 425 | 425 | 398 | 398 | 297,000 |
| 2010/01/25 | 430 | 439 | 427 | 430 | 465,000 |
| 2010/01/22 | 402 | 455 | 400 | 445 | 826,000 |
| 2010/01/21 | 410 | 411 | 397 | 407 | 374,000 |
| 2010/01/20 | 385 | 405 | 385 | 397 | 362,000 |
| 2010/01/19 | 369 | 387 | 368 | 380 | 262,000 |
| 2010/01/18 | 369 | 373 | 365 | 369 | 151,000 |
| 2010/01/15 | 359 | 379 | 357 | 369 | 432,000 |
| 2010/01/14 | 343 | 363 | 343 | 361 | 133,000 |
| 2010/01/13 | 345 | 347 | 342 | 342 | 76,000 |
| 2010/01/12 | 338 | 343 | 338 | 342 | 63,000 |
| 2010/01/08 | 338 | 346 | 338 | 339 | 71,000 |
| 2010/01/07 | 339 | 345 | 336 | 336 | 103,000 |
| 2010/01/06 | 337 | 341 | 328 | 339 | 165,000 |
| 2010/01/05 | 355 | 358 | 345 | 345 | 116,000 |
| 2010/01/04 | 354 | 356 | 347 | 350 | 73,000 |