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 |
|---|---|---|---|---|---|
| 2013/12/30 | 392 | 395 | 391 | 393 | 384,000 |
| 2013/12/27 | 392 | 392 | 386 | 391 | 347,000 |
| 2013/12/26 | 382 | 391 | 381 | 388 | 372,000 |
| 2013/12/25 | 382 | 382 | 377 | 380 | 424,000 |
| 2013/12/24 | 382 | 385 | 379 | 380 | 508,000 |
| 2013/12/20 | 380 | 382 | 379 | 381 | 259,000 |
| 2013/12/19 | 387 | 387 | 380 | 380 | 507,000 |
| 2013/12/18 | 377 | 386 | 376 | 379 | 615,000 |
| 2013/12/17 | 375 | 378 | 374 | 375 | 293,000 |
| 2013/12/16 | 380 | 382 | 371 | 371 | 392,000 |
| 2013/12/13 | 378 | 382 | 375 | 379 | 386,000 |
| 2013/12/12 | 386 | 386 | 375 | 376 | 697,000 |
| 2013/12/11 | 391 | 395 | 386 | 388 | 547,000 |
| 2013/12/10 | 394 | 395 | 386 | 388 | 450,000 |
| 2013/12/09 | 399 | 400 | 394 | 399 | 287,000 |
| 2013/12/06 | 388 | 395 | 385 | 390 | 389,000 |
| 2013/12/05 | 403 | 411 | 385 | 387 | 1,178,000 |
| 2013/12/04 | 401 | 407 | 398 | 404 | 391,000 |
| 2013/12/03 | 408 | 411 | 398 | 403 | 723,000 |
| 2013/12/02 | 394 | 410 | 393 | 409 | 1,148,000 |
| 2013/11/29 | 382 | 388 | 381 | 386 | 415,000 |
| 2013/11/28 | 376 | 382 | 376 | 381 | 639,000 |
| 2013/11/27 | 375 | 375 | 372 | 373 | 118,000 |
| 2013/11/26 | 372 | 376 | 372 | 376 | 151,000 |
| 2013/11/25 | 373 | 375 | 373 | 374 | 209,000 |
| 2013/11/22 | 375 | 376 | 372 | 373 | 200,000 |
| 2013/11/21 | 375 | 377 | 371 | 374 | 248,000 |
| 2013/11/20 | 369 | 375 | 369 | 373 | 289,000 |
| 2013/11/19 | 372 | 372 | 369 | 369 | 206,000 |
| 2013/11/18 | 377 | 378 | 370 | 372 | 317,000 |
| 2013/11/15 | 372 | 373 | 368 | 372 | 636,000 |
| 2013/11/14 | 367 | 375 | 357 | 367 | 1,437,000 |
| 2013/11/13 | 380 | 397 | 378 | 395 | 603,000 |
| 2013/11/12 | 377 | 380 | 375 | 377 | 199,000 |
| 2013/11/11 | 378 | 380 | 372 | 376 | 244,000 |
| 2013/11/08 | 368 | 376 | 364 | 375 | 238,000 |
| 2013/11/07 | 374 | 374 | 367 | 369 | 215,000 |
| 2013/11/06 | 365 | 375 | 363 | 374 | 365,000 |
| 2013/11/05 | 367 | 369 | 362 | 364 | 194,000 |
| 2013/11/01 | 375 | 376 | 361 | 364 | 240,000 |
| 2013/10/31 | 378 | 379 | 370 | 371 | 245,000 |
| 2013/10/30 | 387 | 387 | 375 | 375 | 582,000 |
| 2013/10/29 | 385 | 387 | 381 | 384 | 359,000 |
| 2013/10/28 | 381 | 387 | 379 | 385 | 282,000 |
| 2013/10/25 | 382 | 382 | 373 | 379 | 274,000 |
| 2013/10/24 | 374 | 379 | 371 | 377 | 230,000 |
| 2013/10/23 | 383 | 384 | 371 | 374 | 362,000 |
| 2013/10/22 | 379 | 384 | 378 | 383 | 202,000 |
| 2013/10/21 | 375 | 379 | 371 | 378 | 240,000 |
| 2013/10/18 | 371 | 378 | 369 | 370 | 312,000 |
| 2013/10/17 | 376 | 380 | 371 | 374 | 198,000 |
| 2013/10/16 | 374 | 375 | 371 | 374 | 113,000 |
| 2013/10/15 | 377 | 380 | 374 | 375 | 202,000 |
| 2013/10/11 | 374 | 380 | 374 | 376 | 325,000 |
| 2013/10/10 | 370 | 371 | 363 | 366 | 336,000 |
| 2013/10/09 | 360 | 368 | 354 | 365 | 332,000 |
| 2013/10/08 | 354 | 361 | 352 | 361 | 260,000 |
| 2013/10/07 | 359 | 364 | 354 | 355 | 221,000 |
| 2013/10/04 | 363 | 363 | 356 | 359 | 499,000 |
| 2013/10/03 | 371 | 372 | 361 | 363 | 422,000 |
| 2013/10/02 | 385 | 391 | 371 | 374 | 419,000 |
| 2013/10/01 | 389 | 393 | 384 | 387 | 280,000 |
| 2013/09/30 | 395 | 395 | 387 | 388 | 137,000 |
| 2013/09/27 | 398 | 401 | 392 | 396 | 212,000 |
| 2013/09/26 | 398 | 398 | 386 | 397 | 300,000 |
| 2013/09/25 | 398 | 402 | 390 | 398 | 333,000 |
| 2013/09/24 | 390 | 398 | 389 | 397 | 276,000 |
| 2013/09/20 | 395 | 395 | 386 | 390 | 356,000 |
| 2013/09/19 | 392 | 394 | 388 | 394 | 268,000 |
| 2013/09/18 | 381 | 395 | 380 | 393 | 377,000 |
| 2013/09/17 | 379 | 386 | 375 | 377 | 359,000 |
| 2013/09/13 | 378 | 383 | 372 | 372 | 476,000 |
| 2013/09/12 | 388 | 388 | 375 | 378 | 637,000 |
| 2013/09/11 | 393 | 396 | 386 | 389 | 527,000 |
| 2013/09/10 | 391 | 397 | 390 | 394 | 377,000 |
| 2013/09/09 | 400 | 402 | 383 | 386 | 552,000 |
| 2013/09/06 | 385 | 408 | 382 | 389 | 898,000 |
| 2013/09/05 | 389 | 391 | 382 | 383 | 191,000 |
| 2013/09/04 | 385 | 393 | 383 | 391 | 241,000 |
| 2013/09/03 | 381 | 390 | 381 | 388 | 252,000 |
| 2013/09/02 | 385 | 394 | 379 | 379 | 325,000 |
| 2013/08/30 | 389 | 390 | 382 | 383 | 323,000 |
| 2013/08/29 | 403 | 407 | 380 | 380 | 1,106,000 |
| 2013/08/28 | 410 | 410 | 396 | 403 | 420,000 |
| 2013/08/27 | 419 | 425 | 416 | 421 | 241,000 |
| 2013/08/26 | 419 | 427 | 415 | 424 | 337,000 |
| 2013/08/23 | 413 | 429 | 413 | 424 | 392,000 |
| 2013/08/22 | 398 | 412 | 393 | 412 | 263,000 |
| 2013/08/21 | 402 | 403 | 395 | 398 | 181,000 |
| 2013/08/20 | 393 | 405 | 392 | 398 | 227,000 |
| 2013/08/19 | 392 | 396 | 391 | 396 | 95,000 |
| 2013/08/16 | 398 | 400 | 390 | 392 | 359,000 |
| 2013/08/15 | 397 | 403 | 396 | 399 | 183,000 |
| 2013/08/14 | 403 | 406 | 394 | 396 | 239,000 |
| 2013/08/13 | 391 | 398 | 391 | 398 | 206,000 |
| 2013/08/12 | 408 | 409 | 390 | 390 | 564,000 |
| 2013/08/09 | 415 | 418 | 408 | 418 | 392,000 |
| 2013/08/08 | 410 | 425 | 407 | 409 | 419,000 |
| 2013/08/07 | 418 | 420 | 407 | 410 | 323,000 |
| 2013/08/06 | 409 | 425 | 408 | 425 | 212,000 |
| 2013/08/05 | 410 | 412 | 405 | 409 | 185,000 |
| 2013/08/02 | 404 | 416 | 401 | 410 | 271,000 |
| 2013/08/01 | 394 | 404 | 390 | 395 | 270,000 |
| 2013/07/31 | 403 | 403 | 392 | 393 | 178,000 |
| 2013/07/30 | 400 | 405 | 395 | 400 | 279,000 |
| 2013/07/29 | 416 | 420 | 390 | 399 | 378,000 |
| 2013/07/26 | 428 | 431 | 423 | 428 | 213,000 |
| 2013/07/25 | 429 | 434 | 422 | 427 | 378,000 |
| 2013/07/24 | 416 | 428 | 416 | 422 | 599,000 |
| 2013/07/23 | 429 | 430 | 413 | 415 | 608,000 |
| 2013/07/22 | 438 | 439 | 424 | 430 | 359,000 |
| 2013/07/19 | 460 | 465 | 426 | 438 | 1,016,000 |
| 2013/07/18 | 479 | 479 | 457 | 462 | 347,000 |
| 2013/07/17 | 474 | 477 | 464 | 475 | 349,000 |
| 2013/07/16 | 495 | 496 | 476 | 478 | 395,000 |
| 2013/07/12 | 492 | 492 | 480 | 487 | 459,000 |
| 2013/07/11 | 474 | 486 | 467 | 484 | 317,000 |
| 2013/07/10 | 478 | 480 | 459 | 478 | 382,000 |
| 2013/07/09 | 489 | 490 | 474 | 477 | 387,000 |
| 2013/07/08 | 496 | 496 | 471 | 483 | 817,000 |
| 2013/07/05 | 479 | 482 | 472 | 480 | 1,028,000 |
| 2013/07/04 | 451 | 466 | 448 | 466 | 575,000 |
| 2013/07/03 | 454 | 466 | 448 | 459 | 1,003,000 |
| 2013/07/02 | 423 | 467 | 423 | 464 | 1,912,000 |
| 2013/07/01 | 413 | 420 | 409 | 415 | 320,000 |
| 2013/06/28 | 413 | 418 | 401 | 408 | 393,000 |
| 2013/06/27 | 398 | 414 | 392 | 414 | 179,000 |
| 2013/06/26 | 406 | 409 | 394 | 394 | 251,000 |
| 2013/06/25 | 421 | 421 | 395 | 406 | 565,000 |
| 2013/06/24 | 425 | 429 | 414 | 426 | 651,000 |
| 2013/06/21 | 385 | 415 | 384 | 414 | 509,000 |
| 2013/06/20 | 404 | 404 | 390 | 393 | 178,000 |
| 2013/06/19 | 409 | 418 | 401 | 404 | 153,000 |
| 2013/06/18 | 407 | 407 | 401 | 404 | 180,000 |
| 2013/06/17 | 395 | 408 | 393 | 404 | 250,000 |
| 2013/06/14 | 390 | 398 | 385 | 398 | 186,000 |
| 2013/06/13 | 393 | 396 | 372 | 374 | 273,000 |
| 2013/06/12 | 381 | 398 | 381 | 392 | 153,000 |
| 2013/06/11 | 410 | 413 | 399 | 403 | 164,000 |
| 2013/06/10 | 403 | 415 | 399 | 410 | 294,000 |
| 2013/06/07 | 378 | 389 | 365 | 385 | 325,000 |
| 2013/06/06 | 405 | 418 | 390 | 390 | 419,000 |
| 2013/06/05 | 421 | 427 | 417 | 418 | 421,000 |
| 2013/06/04 | 424 | 427 | 399 | 413 | 509,000 |
| 2013/06/03 | 403 | 416 | 396 | 414 | 482,000 |
| 2013/05/31 | 387 | 406 | 385 | 400 | 441,000 |
| 2013/05/30 | 367 | 397 | 366 | 379 | 624,000 |
| 2013/05/29 | 375 | 378 | 368 | 374 | 173,000 |
| 2013/05/28 | 368 | 376 | 362 | 367 | 230,000 |
| 2013/05/27 | 370 | 373 | 355 | 368 | 291,000 |
| 2013/05/24 | 383 | 395 | 365 | 385 | 272,000 |
| 2013/05/23 | 402 | 409 | 381 | 381 | 479,000 |
| 2013/05/22 | 420 | 420 | 406 | 406 | 181,000 |
| 2013/05/21 | 414 | 424 | 406 | 420 | 323,000 |
| 2013/05/20 | 435 | 435 | 426 | 427 | 270,000 |
| 2013/05/17 | 404 | 430 | 401 | 426 | 661,000 |
| 2013/05/16 | 402 | 414 | 380 | 413 | 794,000 |
| 2013/05/15 | 412 | 429 | 387 | 397 | 1,410,000 |
| 2013/05/14 | 370 | 379 | 350 | 361 | 517,000 |
| 2013/05/13 | 371 | 376 | 364 | 376 | 628,000 |
| 2013/05/10 | 343 | 353 | 340 | 353 | 613,000 |
| 2013/05/09 | 333 | 343 | 332 | 333 | 604,000 |
| 2013/05/08 | 322 | 328 | 318 | 326 | 436,000 |
| 2013/05/07 | 313 | 320 | 308 | 315 | 425,000 |
| 2013/05/02 | 304 | 306 | 301 | 305 | 78,000 |
| 2013/05/01 | 306 | 306 | 302 | 303 | 97,000 |
| 2013/04/30 | 300 | 306 | 299 | 306 | 151,000 |
| 2013/04/26 | 304 | 307 | 299 | 299 | 182,000 |
| 2013/04/25 | 306 | 307 | 301 | 304 | 301,000 |
| 2013/04/24 | 310 | 311 | 303 | 305 | 341,000 |
| 2013/04/23 | 311 | 316 | 304 | 305 | 739,000 |
| 2013/04/22 | 295 | 309 | 295 | 307 | 520,000 |
| 2013/04/19 | 289 | 292 | 287 | 292 | 99,000 |
| 2013/04/18 | 293 | 293 | 288 | 289 | 106,000 |
| 2013/04/17 | 292 | 295 | 289 | 294 | 184,000 |
| 2013/04/16 | 280 | 289 | 279 | 288 | 136,000 |
| 2013/04/15 | 287 | 288 | 284 | 284 | 79,000 |
| 2013/04/12 | 294 | 294 | 285 | 285 | 141,000 |
| 2013/04/11 | 286 | 294 | 286 | 294 | 236,000 |
| 2013/04/10 | 284 | 284 | 281 | 284 | 60,000 |
| 2013/04/09 | 282 | 284 | 279 | 280 | 78,000 |
| 2013/04/08 | 284 | 284 | 278 | 279 | 102,000 |
| 2013/04/05 | 275 | 280 | 275 | 276 | 170,000 |
| 2013/04/04 | 269 | 272 | 266 | 269 | 81,000 |
| 2013/04/03 | 271 | 276 | 269 | 275 | 79,000 |
| 2013/04/02 | 260 | 270 | 255 | 268 | 164,000 |
| 2013/04/01 | 280 | 284 | 266 | 270 | 131,000 |
| 2013/03/29 | 286 | 286 | 283 | 283 | 82,000 |
| 2013/03/28 | 287 | 288 | 282 | 283 | 94,000 |
| 2013/03/27 | 288 | 289 | 275 | 284 | 132,000 |
| 2013/03/26 | 289 | 290 | 286 | 286 | 70,000 |
| 2013/03/25 | 290 | 290 | 287 | 289 | 110,000 |
| 2013/03/22 | 287 | 288 | 283 | 285 | 145,000 |
| 2013/03/21 | 287 | 289 | 287 | 287 | 112,000 |
| 2013/03/19 | 291 | 291 | 286 | 287 | 111,000 |
| 2013/03/18 | 291 | 292 | 288 | 289 | 93,000 |
| 2013/03/15 | 294 | 296 | 290 | 294 | 144,000 |
| 2013/03/14 | 293 | 294 | 290 | 293 | 89,000 |
| 2013/03/13 | 290 | 293 | 290 | 292 | 47,000 |
| 2013/03/12 | 293 | 295 | 289 | 289 | 145,000 |
| 2013/03/11 | 290 | 295 | 290 | 294 | 148,000 |
| 2013/03/08 | 290 | 292 | 286 | 287 | 111,000 |
| 2013/03/07 | 293 | 295 | 288 | 288 | 121,000 |
| 2013/03/06 | 294 | 297 | 292 | 292 | 116,000 |
| 2013/03/05 | 290 | 292 | 288 | 292 | 130,000 |
| 2013/03/04 | 290 | 291 | 287 | 291 | 117,000 |
| 2013/03/01 | 283 | 290 | 282 | 286 | 134,000 |
| 2013/02/28 | 284 | 289 | 284 | 284 | 121,000 |
| 2013/02/27 | 286 | 288 | 281 | 284 | 124,000 |
| 2013/02/26 | 285 | 294 | 285 | 286 | 188,000 |
| 2013/02/25 | 296 | 300 | 293 | 296 | 177,000 |
| 2013/02/22 | 297 | 297 | 291 | 294 | 117,000 |
| 2013/02/21 | 297 | 301 | 292 | 299 | 209,000 |
| 2013/02/20 | 308 | 311 | 301 | 301 | 394,000 |
| 2013/02/19 | 292 | 306 | 289 | 299 | 445,000 |
| 2013/02/18 | 280 | 291 | 280 | 291 | 460,000 |
| 2013/02/15 | 279 | 293 | 268 | 275 | 928,000 |
| 2013/02/14 | 270 | 273 | 266 | 270 | 293,000 |
| 2013/02/13 | 270 | 270 | 267 | 267 | 152,000 |
| 2013/02/12 | 271 | 274 | 269 | 273 | 101,000 |
| 2013/02/08 | 278 | 278 | 269 | 273 | 138,000 |
| 2013/02/07 | 271 | 278 | 270 | 277 | 160,000 |
| 2013/02/06 | 271 | 274 | 270 | 271 | 249,000 |
| 2013/02/05 | 268 | 269 | 266 | 267 | 92,000 |
| 2013/02/04 | 265 | 270 | 263 | 270 | 176,000 |
| 2013/02/01 | 262 | 264 | 261 | 262 | 109,000 |
| 2013/01/31 | 261 | 263 | 258 | 263 | 117,000 |
| 2013/01/30 | 256 | 264 | 254 | 264 | 173,000 |
| 2013/01/29 | 261 | 261 | 250 | 257 | 242,000 |
| 2013/01/28 | 265 | 267 | 261 | 263 | 224,000 |
| 2013/01/25 | 277 | 278 | 265 | 266 | 203,000 |
| 2013/01/24 | 269 | 273 | 267 | 273 | 63,000 |
| 2013/01/23 | 275 | 275 | 270 | 270 | 156,000 |
| 2013/01/22 | 273 | 277 | 272 | 275 | 107,000 |
| 2013/01/21 | 281 | 282 | 272 | 272 | 132,000 |
| 2013/01/18 | 280 | 280 | 272 | 279 | 120,000 |
| 2013/01/17 | 274 | 279 | 266 | 270 | 110,000 |
| 2013/01/16 | 282 | 282 | 273 | 274 | 143,000 |
| 2013/01/15 | 283 | 284 | 279 | 282 | 151,000 |
| 2013/01/11 | 281 | 285 | 280 | 283 | 140,000 |
| 2013/01/10 | 292 | 292 | 275 | 279 | 353,000 |
| 2013/01/09 | 290 | 290 | 285 | 290 | 183,000 |
| 2013/01/08 | 298 | 298 | 293 | 295 | 192,000 |
| 2013/01/07 | 303 | 303 | 294 | 296 | 170,000 |
| 2013/01/04 | 296 | 303 | 290 | 301 | 272,000 |