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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,708 | 1,726 | 1,697 | 1,702 | 23,900 |
| 2017/12/28 | 1,690 | 1,721 | 1,684 | 1,704 | 52,100 |
| 2017/12/27 | 1,668 | 1,683 | 1,664 | 1,680 | 38,000 |
| 2017/12/26 | 1,671 | 1,675 | 1,655 | 1,660 | 42,100 |
| 2017/12/25 | 1,677 | 1,681 | 1,654 | 1,674 | 34,300 |
| 2017/12/22 | 1,679 | 1,685 | 1,664 | 1,677 | 21,900 |
| 2017/12/21 | 1,662 | 1,679 | 1,653 | 1,679 | 25,200 |
| 2017/12/20 | 1,668 | 1,676 | 1,663 | 1,667 | 25,600 |
| 2017/12/19 | 1,670 | 1,680 | 1,663 | 1,671 | 17,800 |
| 2017/12/18 | 1,664 | 1,686 | 1,661 | 1,669 | 33,300 |
| 2017/12/15 | 1,660 | 1,664 | 1,646 | 1,659 | 32,400 |
| 2017/12/14 | 1,658 | 1,674 | 1,658 | 1,668 | 21,100 |
| 2017/12/13 | 1,680 | 1,683 | 1,657 | 1,664 | 32,400 |
| 2017/12/12 | 1,700 | 1,717 | 1,673 | 1,677 | 36,700 |
| 2017/12/11 | 1,655 | 1,690 | 1,651 | 1,686 | 39,200 |
| 2017/12/08 | 1,646 | 1,668 | 1,644 | 1,654 | 20,200 |
| 2017/12/07 | 1,647 | 1,659 | 1,642 | 1,655 | 19,700 |
| 2017/12/06 | 1,661 | 1,677 | 1,635 | 1,645 | 37,800 |
| 2017/12/05 | 1,664 | 1,668 | 1,648 | 1,657 | 37,600 |
| 2017/12/04 | 1,670 | 1,698 | 1,660 | 1,666 | 23,700 |
| 2017/12/01 | 1,680 | 1,690 | 1,660 | 1,674 | 23,500 |
| 2017/11/30 | 1,678 | 1,679 | 1,651 | 1,676 | 36,700 |
| 2017/11/29 | 1,709 | 1,709 | 1,667 | 1,683 | 30,800 |
| 2017/11/28 | 1,683 | 1,702 | 1,655 | 1,702 | 42,400 |
| 2017/11/27 | 1,714 | 1,714 | 1,662 | 1,677 | 38,700 |
| 2017/11/24 | 1,676 | 1,703 | 1,669 | 1,703 | 21,400 |
| 2017/11/22 | 1,689 | 1,689 | 1,663 | 1,676 | 28,100 |
| 2017/11/21 | 1,654 | 1,688 | 1,642 | 1,680 | 46,900 |
| 2017/11/20 | 1,662 | 1,675 | 1,635 | 1,638 | 31,100 |
| 2017/11/17 | 1,669 | 1,669 | 1,631 | 1,662 | 53,400 |
| 2017/11/16 | 1,662 | 1,672 | 1,625 | 1,642 | 51,600 |
| 2017/11/15 | 1,696 | 1,696 | 1,629 | 1,645 | 80,600 |
| 2017/11/14 | 1,703 | 1,717 | 1,701 | 1,704 | 65,900 |
| 2017/11/13 | 1,780 | 1,787 | 1,697 | 1,702 | 196,200 |
| 2017/11/10 | 1,900 | 1,924 | 1,900 | 1,910 | 18,900 |
| 2017/11/09 | 1,910 | 1,947 | 1,889 | 1,922 | 26,800 |
| 2017/11/08 | 1,912 | 1,939 | 1,903 | 1,929 | 20,400 |
| 2017/11/07 | 1,900 | 1,939 | 1,898 | 1,927 | 28,400 |
| 2017/11/06 | 1,927 | 1,928 | 1,900 | 1,908 | 13,200 |
| 2017/11/02 | 1,941 | 1,941 | 1,901 | 1,920 | 28,700 |
| 2017/11/01 | 1,964 | 1,964 | 1,938 | 1,952 | 23,500 |
| 2017/10/31 | 1,970 | 1,970 | 1,950 | 1,957 | 21,600 |
| 2017/10/30 | 1,945 | 1,979 | 1,903 | 1,960 | 71,800 |
| 2017/10/27 | 1,881 | 1,957 | 1,875 | 1,945 | 93,800 |
| 2017/10/26 | 1,851 | 1,875 | 1,847 | 1,857 | 16,900 |
| 2017/10/25 | 1,867 | 1,884 | 1,858 | 1,861 | 23,900 |
| 2017/10/24 | 1,861 | 1,870 | 1,832 | 1,867 | 14,900 |
| 2017/10/23 | 1,830 | 1,865 | 1,817 | 1,861 | 28,900 |
| 2017/10/20 | 1,828 | 1,848 | 1,822 | 1,834 | 17,700 |
| 2017/10/19 | 1,851 | 1,864 | 1,836 | 1,846 | 26,400 |
| 2017/10/18 | 1,883 | 1,888 | 1,850 | 1,854 | 33,800 |
| 2017/10/17 | 1,905 | 1,905 | 1,861 | 1,884 | 46,300 |
| 2017/10/16 | 1,887 | 1,914 | 1,865 | 1,906 | 27,800 |
| 2017/10/13 | 1,886 | 1,886 | 1,855 | 1,878 | 22,300 |
| 2017/10/12 | 1,898 | 1,910 | 1,886 | 1,892 | 13,800 |
| 2017/10/11 | 1,912 | 1,912 | 1,892 | 1,900 | 13,300 |
| 2017/10/10 | 1,890 | 1,912 | 1,888 | 1,910 | 13,400 |
| 2017/10/06 | 1,895 | 1,905 | 1,881 | 1,890 | 12,100 |
| 2017/10/05 | 1,909 | 1,912 | 1,880 | 1,887 | 22,500 |
| 2017/10/04 | 1,936 | 1,941 | 1,906 | 1,908 | 32,600 |
| 2017/10/03 | 1,959 | 1,959 | 1,932 | 1,948 | 18,500 |
| 2017/10/02 | 1,903 | 1,965 | 1,895 | 1,957 | 63,900 |
| 2017/09/29 | 1,880 | 1,904 | 1,862 | 1,888 | 33,200 |
| 2017/09/28 | 1,902 | 1,905 | 1,857 | 1,862 | 42,600 |
| 2017/09/27 | 1,860 | 1,898 | 1,855 | 1,897 | 30,200 |
| 2017/09/26 | 1,860 | 1,869 | 1,839 | 1,853 | 25,800 |
| 2017/09/25 | 1,853 | 1,868 | 1,848 | 1,862 | 17,400 |
| 2017/09/22 | 1,875 | 1,875 | 1,849 | 1,853 | 27,100 |
| 2017/09/21 | 1,875 | 1,892 | 1,866 | 1,881 | 20,500 |
| 2017/09/20 | 1,878 | 1,897 | 1,870 | 1,878 | 29,200 |
| 2017/09/19 | 1,890 | 1,890 | 1,871 | 1,880 | 28,900 |
| 2017/09/15 | 1,840 | 1,869 | 1,827 | 1,861 | 34,500 |
| 2017/09/14 | 1,843 | 1,854 | 1,802 | 1,829 | 16,100 |
| 2017/09/13 | 1,855 | 1,856 | 1,842 | 1,851 | 16,700 |
| 2017/09/12 | 1,811 | 1,844 | 1,811 | 1,834 | 34,300 |
| 2017/09/11 | 1,767 | 1,823 | 1,767 | 1,807 | 14,500 |
| 2017/09/08 | 1,761 | 1,779 | 1,756 | 1,767 | 20,200 |
| 2017/09/07 | 1,760 | 1,783 | 1,756 | 1,768 | 10,200 |
| 2017/09/06 | 1,750 | 1,780 | 1,727 | 1,757 | 23,300 |
| 2017/09/05 | 1,798 | 1,806 | 1,757 | 1,762 | 38,500 |
| 2017/09/04 | 1,819 | 1,827 | 1,790 | 1,807 | 20,600 |
| 2017/09/01 | 1,825 | 1,834 | 1,804 | 1,823 | 15,200 |
| 2017/08/31 | 1,820 | 1,837 | 1,809 | 1,812 | 24,000 |
| 2017/08/30 | 1,833 | 1,833 | 1,792 | 1,820 | 24,300 |
| 2017/08/29 | 1,778 | 1,826 | 1,775 | 1,826 | 26,600 |
| 2017/08/28 | 1,801 | 1,803 | 1,773 | 1,793 | 23,300 |
| 2017/08/25 | 1,843 | 1,843 | 1,782 | 1,789 | 64,300 |
| 2017/08/24 | 1,815 | 1,832 | 1,806 | 1,806 | 16,700 |
| 2017/08/23 | 1,820 | 1,835 | 1,805 | 1,812 | 16,100 |
| 2017/08/22 | 1,812 | 1,812 | 1,780 | 1,806 | 13,700 |
| 2017/08/21 | 1,793 | 1,804 | 1,780 | 1,787 | 19,200 |
| 2017/08/18 | 1,836 | 1,836 | 1,786 | 1,786 | 23,400 |
| 2017/08/17 | 1,829 | 1,850 | 1,807 | 1,841 | 33,900 |
| 2017/08/16 | 1,802 | 1,836 | 1,802 | 1,820 | 35,200 |
| 2017/08/15 | 1,839 | 1,843 | 1,790 | 1,799 | 38,300 |
| 2017/08/14 | 1,785 | 1,876 | 1,774 | 1,832 | 83,500 |
| 2017/08/10 | 1,789 | 1,806 | 1,750 | 1,786 | 43,500 |
| 2017/08/09 | 1,841 | 1,841 | 1,790 | 1,808 | 42,200 |
| 2017/08/08 | 1,849 | 1,856 | 1,829 | 1,848 | 20,900 |
| 2017/08/07 | 1,836 | 1,864 | 1,836 | 1,849 | 28,700 |
| 2017/08/04 | 1,801 | 1,828 | 1,796 | 1,826 | 27,900 |
| 2017/08/03 | 1,857 | 1,857 | 1,810 | 1,821 | 34,700 |
| 2017/08/02 | 1,835 | 1,867 | 1,831 | 1,857 | 28,600 |
| 2017/08/01 | 1,857 | 1,857 | 1,802 | 1,821 | 48,400 |
| 2017/07/31 | 1,881 | 1,881 | 1,838 | 1,861 | 58,800 |
| 2017/07/28 | 1,913 | 1,920 | 1,877 | 1,885 | 81,900 |
| 2017/07/27 | 1,906 | 1,948 | 1,901 | 1,906 | 68,700 |
| 2017/07/26 | 1,920 | 1,946 | 1,896 | 1,906 | 64,600 |
| 2017/07/25 | 1,915 | 1,927 | 1,901 | 1,911 | 45,200 |
| 2017/07/24 | 1,901 | 1,911 | 1,888 | 1,911 | 33,400 |
| 2017/07/21 | 1,891 | 1,929 | 1,875 | 1,911 | 68,000 |
| 2017/07/20 | 1,878 | 1,929 | 1,862 | 1,904 | 105,300 |
| 2017/07/19 | 1,869 | 1,876 | 1,835 | 1,862 | 58,600 |
| 2017/07/18 | 1,864 | 1,878 | 1,834 | 1,850 | 82,400 |
| 2017/07/14 | 1,857 | 1,885 | 1,842 | 1,870 | 89,800 |
| 2017/07/13 | 1,847 | 1,898 | 1,828 | 1,834 | 124,700 |
| 2017/07/12 | 1,806 | 1,846 | 1,806 | 1,828 | 68,900 |
| 2017/07/11 | 1,780 | 1,841 | 1,780 | 1,806 | 104,400 |
| 2017/07/10 | 1,789 | 1,805 | 1,750 | 1,781 | 99,900 |
| 2017/07/07 | 1,708 | 1,795 | 1,698 | 1,772 | 153,700 |
| 2017/07/06 | 1,748 | 1,762 | 1,697 | 1,726 | 125,700 |
| 2017/07/05 | 1,654 | 1,689 | 1,654 | 1,683 | 40,600 |
| 2017/07/04 | 1,704 | 1,708 | 1,660 | 1,661 | 71,500 |
| 2017/07/03 | 1,686 | 1,713 | 1,685 | 1,695 | 27,300 |
| 2017/06/30 | 1,673 | 1,698 | 1,672 | 1,685 | 47,700 |
| 2017/06/29 | 1,691 | 1,712 | 1,689 | 1,698 | 28,900 |
| 2017/06/28 | 1,718 | 1,718 | 1,691 | 1,692 | 30,300 |
| 2017/06/27 | 1,697 | 1,726 | 1,685 | 1,720 | 60,800 |
| 2017/06/26 | 1,675 | 1,704 | 1,672 | 1,678 | 19,800 |
| 2017/06/23 | 1,738 | 1,738 | 1,673 | 1,687 | 58,200 |
| 2017/06/22 | 1,711 | 1,747 | 1,662 | 1,724 | 109,300 |
| 2017/06/21 | 1,750 | 1,757 | 1,698 | 1,715 | 89,700 |
| 2017/06/20 | 1,737 | 1,769 | 1,732 | 1,754 | 70,600 |
| 2017/06/19 | 1,766 | 1,778 | 1,730 | 1,732 | 99,800 |
| 2017/06/16 | 1,755 | 1,803 | 1,730 | 1,753 | 210,000 |
| 2017/06/15 | 1,913 | 1,944 | 1,757 | 1,771 | 1,018,600 |
| 2017/06/14 | 1,953 | 1,953 | 1,909 | 1,953 | 695,600 |
| 2017/06/13 | 1,541 | 1,560 | 1,527 | 1,553 | 26,600 |
| 2017/06/12 | 1,560 | 1,560 | 1,527 | 1,528 | 11,800 |
| 2017/06/09 | 1,528 | 1,558 | 1,520 | 1,557 | 29,200 |
| 2017/06/08 | 1,551 | 1,551 | 1,528 | 1,528 | 14,700 |
| 2017/06/07 | 1,535 | 1,554 | 1,533 | 1,545 | 23,600 |
| 2017/06/06 | 1,548 | 1,548 | 1,528 | 1,544 | 34,500 |
| 2017/06/05 | 1,551 | 1,551 | 1,526 | 1,533 | 20,700 |
| 2017/06/02 | 1,528 | 1,564 | 1,528 | 1,551 | 36,800 |
| 2017/06/01 | 1,486 | 1,528 | 1,486 | 1,524 | 18,400 |
| 2017/05/31 | 1,513 | 1,513 | 1,491 | 1,501 | 17,100 |
| 2017/05/30 | 1,508 | 1,513 | 1,499 | 1,510 | 6,900 |
| 2017/05/29 | 1,496 | 1,518 | 1,491 | 1,508 | 10,900 |
| 2017/05/26 | 1,536 | 1,536 | 1,505 | 1,509 | 8,200 |
| 2017/05/25 | 1,549 | 1,549 | 1,527 | 1,532 | 13,500 |
| 2017/05/24 | 1,554 | 1,554 | 1,522 | 1,549 | 17,500 |
| 2017/05/23 | 1,550 | 1,550 | 1,536 | 1,541 | 13,700 |
| 2017/05/22 | 1,527 | 1,558 | 1,509 | 1,547 | 41,100 |
| 2017/05/19 | 1,549 | 1,549 | 1,509 | 1,527 | 14,200 |
| 2017/05/18 | 1,511 | 1,529 | 1,500 | 1,521 | 37,700 |
| 2017/05/17 | 1,549 | 1,568 | 1,521 | 1,556 | 41,600 |
| 2017/05/16 | 1,555 | 1,574 | 1,537 | 1,570 | 78,700 |
| 2017/05/15 | 1,520 | 1,576 | 1,511 | 1,562 | 191,500 |
| 2017/05/12 | 1,430 | 1,431 | 1,399 | 1,401 | 32,300 |
| 2017/05/11 | 1,450 | 1,450 | 1,418 | 1,430 | 16,200 |
| 2017/05/10 | 1,419 | 1,447 | 1,417 | 1,446 | 37,500 |
| 2017/05/09 | 1,402 | 1,420 | 1,401 | 1,413 | 19,600 |
| 2017/05/08 | 1,436 | 1,436 | 1,410 | 1,414 | 24,700 |
| 2017/05/02 | 1,373 | 1,411 | 1,370 | 1,392 | 25,800 |
| 2017/05/01 | 1,356 | 1,372 | 1,342 | 1,370 | 10,800 |
| 2017/04/28 | 1,375 | 1,378 | 1,354 | 1,357 | 12,800 |
| 2017/04/27 | 1,359 | 1,368 | 1,352 | 1,360 | 17,900 |
| 2017/04/26 | 1,344 | 1,362 | 1,332 | 1,355 | 8,000 |
| 2017/04/25 | 1,326 | 1,339 | 1,319 | 1,331 | 20,500 |
| 2017/04/24 | 1,332 | 1,332 | 1,314 | 1,318 | 14,300 |
| 2017/04/21 | 1,326 | 1,328 | 1,305 | 1,318 | 10,700 |
| 2017/04/20 | 1,301 | 1,324 | 1,299 | 1,304 | 16,800 |
| 2017/04/19 | 1,294 | 1,309 | 1,281 | 1,302 | 9,600 |
| 2017/04/18 | 1,300 | 1,340 | 1,289 | 1,294 | 16,600 |
| 2017/04/17 | 1,271 | 1,285 | 1,262 | 1,282 | 15,000 |
| 2017/04/14 | 1,279 | 1,299 | 1,275 | 1,290 | 8,400 |
| 2017/04/13 | 1,314 | 1,314 | 1,282 | 1,292 | 26,600 |
| 2017/04/12 | 1,335 | 1,335 | 1,305 | 1,320 | 25,500 |
| 2017/04/11 | 1,328 | 1,361 | 1,321 | 1,351 | 28,100 |
| 2017/04/10 | 1,324 | 1,354 | 1,323 | 1,346 | 11,900 |
| 2017/04/07 | 1,327 | 1,341 | 1,319 | 1,320 | 21,400 |
| 2017/04/06 | 1,349 | 1,349 | 1,305 | 1,325 | 35,900 |
| 2017/04/05 | 1,361 | 1,389 | 1,345 | 1,353 | 48,000 |
| 2017/04/04 | 1,422 | 1,430 | 1,338 | 1,347 | 49,200 |
| 2017/04/03 | 1,416 | 1,426 | 1,405 | 1,420 | 22,400 |
| 2017/03/31 | 1,435 | 1,447 | 1,416 | 1,416 | 25,400 |
| 2017/03/30 | 1,425 | 1,450 | 1,425 | 1,438 | 21,000 |
| 2017/03/29 | 1,456 | 1,458 | 1,435 | 1,438 | 31,000 |
| 2017/03/28 | 1,429 | 1,459 | 1,424 | 1,459 | 25,700 |
| 2017/03/27 | 1,423 | 1,436 | 1,415 | 1,419 | 17,600 |
| 2017/03/24 | 1,431 | 1,438 | 1,412 | 1,430 | 36,000 |
| 2017/03/23 | 1,422 | 1,448 | 1,421 | 1,443 | 16,500 |
| 2017/03/22 | 1,467 | 1,467 | 1,422 | 1,423 | 35,600 |
| 2017/03/21 | 1,484 | 1,500 | 1,474 | 1,481 | 33,100 |
| 2017/03/17 | 1,487 | 1,490 | 1,476 | 1,483 | 22,500 |
| 2017/03/16 | 1,510 | 1,515 | 1,473 | 1,493 | 66,400 |
| 2017/03/15 | 1,570 | 1,570 | 1,521 | 1,528 | 40,500 |
| 2017/03/14 | 1,570 | 1,578 | 1,554 | 1,574 | 49,200 |
| 2017/03/13 | 1,505 | 1,570 | 1,505 | 1,552 | 71,200 |
| 2017/03/10 | 1,514 | 1,524 | 1,493 | 1,500 | 24,200 |
| 2017/03/09 | 1,472 | 1,506 | 1,472 | 1,497 | 22,600 |
| 2017/03/08 | 1,484 | 1,493 | 1,467 | 1,469 | 25,200 |
| 2017/03/07 | 1,491 | 1,504 | 1,484 | 1,484 | 13,100 |
| 2017/03/06 | 1,509 | 1,513 | 1,483 | 1,487 | 26,600 |
| 2017/03/03 | 1,516 | 1,524 | 1,505 | 1,506 | 20,700 |
| 2017/03/02 | 1,543 | 1,550 | 1,516 | 1,519 | 25,500 |
| 2017/03/01 | 1,539 | 1,539 | 1,529 | 1,534 | 7,800 |
| 2017/02/28 | 1,526 | 1,539 | 1,522 | 1,531 | 33,300 |
| 2017/02/27 | 1,523 | 1,529 | 1,519 | 1,522 | 21,700 |
| 2017/02/24 | 1,510 | 1,519 | 1,505 | 1,517 | 26,400 |
| 2017/02/23 | 1,497 | 1,515 | 1,497 | 1,513 | 29,900 |
| 2017/02/22 | 1,500 | 1,504 | 1,497 | 1,501 | 17,900 |
| 2017/02/21 | 1,489 | 1,500 | 1,489 | 1,496 | 9,600 |
| 2017/02/20 | 1,502 | 1,503 | 1,489 | 1,496 | 6,400 |
| 2017/02/17 | 1,500 | 1,500 | 1,485 | 1,498 | 9,200 |
| 2017/02/16 | 1,500 | 1,503 | 1,486 | 1,500 | 27,000 |
| 2017/02/15 | 1,492 | 1,500 | 1,488 | 1,497 | 26,500 |
| 2017/02/14 | 1,480 | 1,493 | 1,480 | 1,486 | 32,600 |
| 2017/02/13 | 1,414 | 1,488 | 1,414 | 1,486 | 52,600 |
| 2017/02/10 | 1,442 | 1,442 | 1,401 | 1,407 | 28,400 |
| 2017/02/09 | 1,423 | 1,429 | 1,392 | 1,395 | 19,300 |
| 2017/02/08 | 1,382 | 1,428 | 1,382 | 1,422 | 15,900 |
| 2017/02/07 | 1,368 | 1,381 | 1,362 | 1,369 | 20,300 |
| 2017/02/06 | 1,363 | 1,376 | 1,357 | 1,368 | 8,900 |
| 2017/02/03 | 1,380 | 1,398 | 1,371 | 1,371 | 8,900 |
| 2017/02/02 | 1,399 | 1,408 | 1,377 | 1,377 | 13,800 |
| 2017/02/01 | 1,410 | 1,410 | 1,392 | 1,398 | 22,000 |
| 2017/01/31 | 1,453 | 1,461 | 1,427 | 1,427 | 23,500 |
| 2017/01/30 | 1,484 | 1,489 | 1,478 | 1,481 | 10,400 |
| 2017/01/27 | 1,460 | 1,484 | 1,458 | 1,482 | 52,100 |
| 2017/01/26 | 1,461 | 1,469 | 1,460 | 1,467 | 23,500 |
| 2017/01/25 | 1,469 | 1,469 | 1,451 | 1,459 | 13,500 |
| 2017/01/24 | 1,431 | 1,455 | 1,430 | 1,453 | 21,000 |
| 2017/01/23 | 1,452 | 1,452 | 1,431 | 1,431 | 14,100 |
| 2017/01/20 | 1,426 | 1,456 | 1,411 | 1,451 | 18,500 |
| 2017/01/19 | 1,423 | 1,474 | 1,417 | 1,438 | 14,400 |
| 2017/01/18 | 1,385 | 1,408 | 1,381 | 1,406 | 17,600 |
| 2017/01/17 | 1,405 | 1,405 | 1,380 | 1,386 | 18,000 |
| 2017/01/16 | 1,431 | 1,431 | 1,403 | 1,416 | 20,200 |
| 2017/01/13 | 1,440 | 1,446 | 1,425 | 1,440 | 22,500 |
| 2017/01/12 | 1,459 | 1,461 | 1,438 | 1,446 | 28,200 |
| 2017/01/11 | 1,470 | 1,474 | 1,439 | 1,448 | 39,500 |
| 2017/01/10 | 1,466 | 1,469 | 1,437 | 1,469 | 25,800 |
| 2017/01/06 | 1,458 | 1,469 | 1,452 | 1,469 | 20,000 |
| 2017/01/05 | 1,450 | 1,467 | 1,446 | 1,455 | 20,000 |
| 2017/01/04 | 1,436 | 1,470 | 1,425 | 1,470 | 25,700 |