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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,730 | 1,767 | 1,708 | 1,761 | 110,100 |
| 2019/12/27 | 1,756 | 1,808 | 1,732 | 1,753 | 214,700 |
| 2019/12/26 | 1,689 | 1,765 | 1,689 | 1,756 | 252,200 |
| 2019/12/25 | 1,690 | 1,690 | 1,659 | 1,687 | 74,800 |
| 2019/12/24 | 1,650 | 1,690 | 1,645 | 1,676 | 182,000 |
| 2019/12/23 | 1,700 | 1,700 | 1,650 | 1,652 | 205,900 |
| 2019/12/20 | 1,708 | 1,727 | 1,687 | 1,715 | 170,800 |
| 2019/12/19 | 1,766 | 1,787 | 1,705 | 1,719 | 171,300 |
| 2019/12/18 | 1,782 | 1,790 | 1,752 | 1,770 | 153,500 |
| 2019/12/17 | 1,794 | 1,816 | 1,738 | 1,759 | 234,300 |
| 2019/12/16 | 1,786 | 1,805 | 1,721 | 1,788 | 355,400 |
| 2019/12/13 | 1,831 | 1,850 | 1,728 | 1,798 | 878,200 |
| 2019/12/12 | 1,650 | 1,825 | 1,632 | 1,809 | 1,704,700 |
| 2019/12/11 | 1,633 | 1,633 | 1,604 | 1,628 | 159,300 |
| 2019/12/10 | 1,624 | 1,662 | 1,608 | 1,608 | 313,400 |
| 2019/12/09 | 1,670 | 1,673 | 1,582 | 1,603 | 354,200 |
| 2019/12/06 | 1,640 | 1,676 | 1,635 | 1,656 | 322,200 |
| 2019/12/05 | 1,651 | 1,674 | 1,610 | 1,642 | 372,800 |
| 2019/12/04 | 1,680 | 1,710 | 1,611 | 1,651 | 682,600 |
| 2019/12/03 | 1,603 | 1,720 | 1,582 | 1,680 | 1,272,500 |
| 2019/12/02 | 1,676 | 1,690 | 1,588 | 1,649 | 1,989,800 |
| 2019/11/29 | 1,388 | 1,529 | 1,357 | 1,516 | 1,575,600 |
| 2019/11/28 | 1,255 | 1,441 | 1,251 | 1,387 | 1,344,600 |
| 2019/11/27 | 1,036 | 1,143 | 1,025 | 1,141 | 93,100 |
| 2019/11/26 | 1,065 | 1,068 | 1,021 | 1,021 | 31,700 |
| 2019/11/25 | 1,057 | 1,060 | 1,052 | 1,059 | 10,800 |
| 2019/11/22 | 1,043 | 1,056 | 1,043 | 1,046 | 12,300 |
| 2019/11/21 | 1,050 | 1,050 | 1,015 | 1,044 | 15,100 |
| 2019/11/20 | 1,080 | 1,088 | 1,058 | 1,058 | 16,100 |
| 2019/11/19 | 1,077 | 1,087 | 1,074 | 1,077 | 11,400 |
| 2019/11/18 | 1,095 | 1,096 | 1,078 | 1,083 | 15,500 |
| 2019/11/15 | 1,059 | 1,098 | 1,059 | 1,090 | 20,700 |
| 2019/11/14 | 1,110 | 1,110 | 1,061 | 1,071 | 29,200 |
| 2019/11/13 | 1,132 | 1,142 | 1,115 | 1,134 | 14,600 |
| 2019/11/12 | 1,169 | 1,169 | 1,138 | 1,153 | 17,700 |
| 2019/11/11 | 1,163 | 1,181 | 1,148 | 1,172 | 31,300 |
| 2019/11/08 | 1,170 | 1,179 | 1,157 | 1,163 | 22,700 |
| 2019/11/07 | 1,155 | 1,165 | 1,150 | 1,162 | 16,400 |
| 2019/11/06 | 1,155 | 1,160 | 1,144 | 1,151 | 16,100 |
| 2019/11/05 | 1,134 | 1,157 | 1,124 | 1,152 | 39,400 |
| 2019/11/01 | 1,091 | 1,105 | 1,090 | 1,104 | 19,800 |
| 2019/10/31 | 1,111 | 1,129 | 1,087 | 1,089 | 32,800 |
| 2019/10/30 | 1,064 | 1,109 | 1,064 | 1,109 | 23,800 |
| 2019/10/29 | 1,093 | 1,111 | 1,081 | 1,081 | 28,400 |
| 2019/10/28 | 1,056 | 1,083 | 1,056 | 1,080 | 17,400 |
| 2019/10/25 | 1,039 | 1,046 | 1,032 | 1,046 | 8,400 |
| 2019/10/24 | 1,048 | 1,048 | 1,030 | 1,035 | 15,100 |
| 2019/10/23 | 1,054 | 1,054 | 1,034 | 1,048 | 22,300 |
| 2019/10/21 | 1,056 | 1,074 | 1,052 | 1,056 | 10,500 |
| 2019/10/18 | 1,051 | 1,068 | 1,050 | 1,063 | 14,700 |
| 2019/10/17 | 1,064 | 1,070 | 1,036 | 1,041 | 22,900 |
| 2019/10/16 | 1,054 | 1,074 | 1,053 | 1,070 | 28,100 |
| 2019/10/15 | 1,045 | 1,064 | 1,043 | 1,054 | 21,700 |
| 2019/10/11 | 1,033 | 1,037 | 1,021 | 1,037 | 8,400 |
| 2019/10/10 | 1,055 | 1,055 | 1,024 | 1,026 | 12,800 |
| 2019/10/09 | 1,026 | 1,052 | 1,019 | 1,051 | 15,000 |
| 2019/10/08 | 1,015 | 1,046 | 1,014 | 1,046 | 19,900 |
| 2019/10/07 | 1,016 | 1,016 | 996 | 1,005 | 18,800 |
| 2019/10/04 | 1,005 | 1,012 | 995 | 1,008 | 22,000 |
| 2019/10/03 | 1,023 | 1,035 | 1,002 | 1,011 | 18,500 |
| 2019/10/02 | 1,016 | 1,050 | 1,016 | 1,049 | 16,900 |
| 2019/10/01 | 1,003 | 1,035 | 1,003 | 1,035 | 15,400 |
| 2019/09/30 | 1,038 | 1,038 | 1,004 | 1,008 | 17,400 |
| 2019/09/27 | 1,060 | 1,060 | 1,032 | 1,046 | 17,900 |
| 2019/09/26 | 1,047 | 1,066 | 1,040 | 1,054 | 30,900 |
| 2019/09/25 | 1,044 | 1,046 | 1,031 | 1,040 | 14,100 |
| 2019/09/24 | 1,028 | 1,050 | 1,028 | 1,039 | 13,700 |
| 2019/09/20 | 1,024 | 1,044 | 1,024 | 1,042 | 18,600 |
| 2019/09/19 | 1,007 | 1,032 | 1,007 | 1,025 | 33,200 |
| 2019/09/18 | 1,014 | 1,014 | 983 | 1,006 | 21,500 |
| 2019/09/17 | 1,012 | 1,017 | 980 | 1,014 | 14,900 |
| 2019/09/13 | 1,018 | 1,018 | 991 | 1,017 | 41,500 |
| 2019/09/12 | 1,029 | 1,033 | 1,017 | 1,020 | 23,600 |
| 2019/09/11 | 1,004 | 1,034 | 1,004 | 1,028 | 23,700 |
| 2019/09/10 | 985 | 1,010 | 985 | 1,000 | 27,600 |
| 2019/09/09 | 988 | 992 | 975 | 991 | 16,500 |
| 2019/09/06 | 997 | 997 | 986 | 987 | 8,900 |
| 2019/09/05 | 938 | 993 | 938 | 991 | 40,200 |
| 2019/09/04 | 949 | 949 | 927 | 931 | 19,400 |
| 2019/09/03 | 930 | 951 | 930 | 951 | 10,600 |
| 2019/09/02 | 933 | 947 | 929 | 942 | 8,400 |
| 2019/08/30 | 917 | 939 | 913 | 939 | 18,300 |
| 2019/08/29 | 919 | 919 | 899 | 903 | 20,800 |
| 2019/08/28 | 931 | 931 | 914 | 919 | 24,300 |
| 2019/08/27 | 941 | 942 | 925 | 925 | 19,400 |
| 2019/08/26 | 949 | 959 | 926 | 926 | 55,700 |
| 2019/08/23 | 1,009 | 1,046 | 975 | 979 | 31,700 |
| 2019/08/22 | 1,006 | 1,016 | 1,000 | 1,002 | 22,400 |
| 2019/08/21 | 994 | 1,016 | 994 | 1,002 | 19,300 |
| 2019/08/20 | 994 | 1,007 | 990 | 1,007 | 22,000 |
| 2019/08/19 | 1,005 | 1,006 | 989 | 994 | 22,200 |
| 2019/08/16 | 992 | 997 | 981 | 985 | 35,200 |
| 2019/08/15 | 996 | 1,007 | 989 | 1,002 | 36,100 |
| 2019/08/14 | 1,030 | 1,034 | 1,005 | 1,026 | 30,600 |
| 2019/08/13 | 991 | 1,000 | 984 | 997 | 59,300 |
| 2019/08/09 | 1,083 | 1,144 | 1,071 | 1,118 | 31,500 |
| 2019/08/08 | 1,090 | 1,102 | 1,070 | 1,080 | 14,200 |
| 2019/08/07 | 1,093 | 1,107 | 1,077 | 1,087 | 27,400 |
| 2019/08/06 | 1,068 | 1,100 | 1,050 | 1,090 | 31,100 |
| 2019/08/05 | 1,151 | 1,152 | 1,081 | 1,103 | 32,600 |
| 2019/08/02 | 1,156 | 1,166 | 1,144 | 1,159 | 41,000 |
| 2019/08/01 | 1,191 | 1,199 | 1,176 | 1,186 | 22,100 |
| 2019/07/31 | 1,176 | 1,200 | 1,167 | 1,197 | 33,000 |
| 2019/07/30 | 1,152 | 1,188 | 1,150 | 1,180 | 53,100 |
| 2019/07/29 | 1,163 | 1,163 | 1,133 | 1,139 | 15,900 |
| 2019/07/26 | 1,182 | 1,182 | 1,155 | 1,165 | 16,000 |
| 2019/07/25 | 1,174 | 1,195 | 1,174 | 1,193 | 22,600 |
| 2019/07/24 | 1,164 | 1,171 | 1,150 | 1,171 | 18,100 |
| 2019/07/23 | 1,157 | 1,173 | 1,150 | 1,164 | 30,600 |
| 2019/07/22 | 1,136 | 1,148 | 1,129 | 1,148 | 13,800 |
| 2019/07/19 | 1,099 | 1,143 | 1,099 | 1,128 | 25,600 |
| 2019/07/18 | 1,123 | 1,123 | 1,091 | 1,095 | 40,500 |
| 2019/07/17 | 1,160 | 1,160 | 1,132 | 1,135 | 23,300 |
| 2019/07/16 | 1,150 | 1,187 | 1,150 | 1,154 | 39,800 |
| 2019/07/12 | 1,189 | 1,189 | 1,150 | 1,160 | 36,800 |
| 2019/07/11 | 1,177 | 1,205 | 1,177 | 1,186 | 46,700 |
| 2019/07/10 | 1,151 | 1,187 | 1,137 | 1,176 | 83,400 |
| 2019/07/09 | 1,154 | 1,161 | 1,120 | 1,128 | 17,000 |
| 2019/07/08 | 1,170 | 1,170 | 1,150 | 1,156 | 21,600 |
| 2019/07/05 | 1,175 | 1,181 | 1,151 | 1,165 | 27,000 |
| 2019/07/04 | 1,197 | 1,197 | 1,169 | 1,178 | 24,900 |
| 2019/07/03 | 1,213 | 1,213 | 1,192 | 1,196 | 48,500 |
| 2019/07/02 | 1,205 | 1,217 | 1,183 | 1,217 | 91,400 |
| 2019/07/01 | 1,172 | 1,188 | 1,159 | 1,183 | 52,600 |
| 2019/06/28 | 1,110 | 1,150 | 1,110 | 1,137 | 55,900 |
| 2019/06/27 | 1,072 | 1,111 | 1,068 | 1,109 | 36,000 |
| 2019/06/26 | 1,079 | 1,093 | 1,060 | 1,061 | 20,400 |
| 2019/06/25 | 1,073 | 1,087 | 1,066 | 1,079 | 18,400 |
| 2019/06/24 | 1,083 | 1,090 | 1,060 | 1,062 | 16,400 |
| 2019/06/21 | 1,092 | 1,097 | 1,077 | 1,082 | 37,000 |
| 2019/06/20 | 1,088 | 1,090 | 1,060 | 1,085 | 21,600 |
| 2019/06/19 | 1,066 | 1,091 | 1,059 | 1,077 | 40,600 |
| 2019/06/18 | 1,083 | 1,083 | 1,035 | 1,036 | 26,500 |
| 2019/06/17 | 1,075 | 1,079 | 1,058 | 1,072 | 25,700 |
| 2019/06/14 | 1,076 | 1,097 | 1,069 | 1,074 | 47,100 |
| 2019/06/13 | 1,070 | 1,077 | 1,050 | 1,069 | 28,500 |
| 2019/06/12 | 1,065 | 1,083 | 1,063 | 1,069 | 24,400 |
| 2019/06/11 | 1,086 | 1,086 | 1,062 | 1,075 | 38,600 |
| 2019/06/10 | 1,094 | 1,114 | 1,073 | 1,086 | 68,600 |
| 2019/06/07 | 1,055 | 1,084 | 1,030 | 1,072 | 151,000 |
| 2019/06/06 | 1,031 | 1,031 | 989 | 999 | 41,000 |
| 2019/06/05 | 1,045 | 1,067 | 1,013 | 1,034 | 48,900 |
| 2019/06/04 | 975 | 1,017 | 969 | 1,015 | 30,500 |
| 2019/06/03 | 994 | 1,000 | 954 | 979 | 62,900 |
| 2019/05/31 | 1,038 | 1,038 | 1,004 | 1,004 | 22,200 |
| 2019/05/30 | 1,010 | 1,055 | 1,008 | 1,045 | 27,700 |
| 2019/05/29 | 1,022 | 1,031 | 1,008 | 1,024 | 21,500 |
| 2019/05/28 | 1,041 | 1,047 | 1,022 | 1,040 | 20,100 |
| 2019/05/27 | 1,064 | 1,068 | 1,026 | 1,041 | 24,700 |
| 2019/05/24 | 1,017 | 1,070 | 1,006 | 1,053 | 48,100 |
| 2019/05/23 | 1,112 | 1,112 | 1,059 | 1,059 | 46,800 |
| 2019/05/22 | 1,126 | 1,135 | 1,102 | 1,115 | 41,500 |
| 2019/05/21 | 1,108 | 1,128 | 1,083 | 1,111 | 44,000 |
| 2019/05/20 | 1,123 | 1,133 | 1,090 | 1,107 | 35,500 |
| 2019/05/17 | 1,134 | 1,145 | 1,103 | 1,134 | 50,400 |
| 2019/05/16 | 1,134 | 1,134 | 1,082 | 1,112 | 78,200 |
| 2019/05/15 | 1,152 | 1,156 | 1,070 | 1,141 | 287,500 |
| 2019/05/14 | 1,099 | 1,099 | 1,099 | 1,099 | 57,800 |
| 2019/05/13 | 951 | 984 | 949 | 949 | 41,500 |
| 2019/05/10 | 980 | 1,007 | 970 | 981 | 39,900 |
| 2019/05/09 | 996 | 996 | 972 | 978 | 43,900 |
| 2019/05/08 | 1,002 | 1,011 | 992 | 999 | 32,300 |
| 2019/05/07 | 1,051 | 1,073 | 1,009 | 1,016 | 41,500 |
| 2019/04/26 | 1,070 | 1,080 | 1,040 | 1,056 | 23,000 |
| 2019/04/25 | 1,044 | 1,068 | 1,037 | 1,068 | 37,800 |
| 2019/04/24 | 1,070 | 1,079 | 1,040 | 1,053 | 34,000 |
| 2019/04/23 | 1,082 | 1,082 | 1,049 | 1,060 | 45,500 |
| 2019/04/22 | 1,087 | 1,119 | 1,074 | 1,088 | 45,900 |
| 2019/04/19 | 1,110 | 1,140 | 1,080 | 1,088 | 67,500 |
| 2019/04/18 | 1,163 | 1,172 | 1,105 | 1,110 | 64,300 |
| 2019/04/17 | 1,191 | 1,205 | 1,170 | 1,181 | 35,700 |
| 2019/04/16 | 1,216 | 1,227 | 1,187 | 1,190 | 35,700 |
| 2019/04/15 | 1,197 | 1,230 | 1,193 | 1,223 | 53,200 |
| 2019/04/12 | 1,201 | 1,202 | 1,176 | 1,197 | 48,200 |
| 2019/04/11 | 1,245 | 1,259 | 1,204 | 1,209 | 81,600 |
| 2019/04/10 | 1,236 | 1,265 | 1,207 | 1,246 | 124,300 |
| 2019/04/09 | 1,214 | 1,250 | 1,197 | 1,242 | 121,000 |
| 2019/04/08 | 1,249 | 1,255 | 1,195 | 1,213 | 94,500 |
| 2019/04/05 | 1,186 | 1,259 | 1,161 | 1,241 | 168,700 |
| 2019/04/04 | 1,180 | 1,238 | 1,160 | 1,187 | 197,800 |
| 2019/04/03 | 1,100 | 1,168 | 1,100 | 1,157 | 144,900 |
| 2019/04/02 | 1,085 | 1,116 | 1,080 | 1,096 | 47,800 |
| 2019/04/01 | 1,075 | 1,096 | 1,067 | 1,078 | 53,300 |
| 2019/03/29 | 1,080 | 1,098 | 1,065 | 1,065 | 55,700 |
| 2019/03/28 | 1,100 | 1,101 | 1,060 | 1,061 | 97,100 |
| 2019/03/27 | 1,120 | 1,127 | 1,088 | 1,093 | 93,500 |
| 2019/03/26 | 1,057 | 1,110 | 1,057 | 1,099 | 86,600 |
| 2019/03/25 | 1,079 | 1,079 | 1,048 | 1,057 | 94,800 |
| 2019/03/22 | 1,135 | 1,135 | 1,082 | 1,103 | 98,900 |
| 2019/03/20 | 1,126 | 1,173 | 1,094 | 1,120 | 177,800 |
| 2019/03/19 | 1,060 | 1,135 | 1,050 | 1,133 | 201,800 |
| 2019/03/18 | 1,010 | 1,066 | 1,010 | 1,052 | 84,300 |
| 2019/03/15 | 1,060 | 1,090 | 1,000 | 1,007 | 94,300 |
| 2019/03/14 | 1,070 | 1,109 | 1,040 | 1,064 | 81,400 |
| 2019/03/13 | 1,053 | 1,075 | 1,003 | 1,067 | 99,300 |
| 2019/03/12 | 1,095 | 1,107 | 1,016 | 1,070 | 124,300 |
| 2019/03/11 | 1,013 | 1,084 | 1,005 | 1,077 | 181,400 |
| 2019/03/08 | 945 | 1,000 | 917 | 998 | 131,900 |
| 2019/03/07 | 920 | 946 | 896 | 946 | 50,900 |
| 2019/03/06 | 887 | 927 | 887 | 920 | 32,500 |
| 2019/03/05 | 888 | 895 | 881 | 887 | 8,800 |
| 2019/03/04 | 880 | 898 | 880 | 898 | 14,800 |
| 2019/03/01 | 870 | 878 | 869 | 876 | 10,500 |
| 2019/02/28 | 872 | 876 | 866 | 868 | 13,600 |
| 2019/02/27 | 868 | 893 | 868 | 881 | 14,000 |
| 2019/02/26 | 877 | 878 | 860 | 871 | 14,000 |
| 2019/02/25 | 880 | 880 | 859 | 877 | 18,800 |
| 2019/02/22 | 888 | 890 | 868 | 872 | 27,900 |
| 2019/02/21 | 893 | 899 | 885 | 898 | 10,300 |
| 2019/02/20 | 898 | 903 | 886 | 896 | 13,800 |
| 2019/02/19 | 906 | 907 | 894 | 897 | 14,200 |
| 2019/02/18 | 907 | 914 | 904 | 906 | 13,800 |
| 2019/02/15 | 895 | 903 | 883 | 897 | 14,800 |
| 2019/02/14 | 917 | 934 | 896 | 899 | 26,300 |
| 2019/02/13 | 886 | 906 | 865 | 902 | 91,400 |
| 2019/02/12 | 920 | 958 | 920 | 946 | 29,900 |
| 2019/02/08 | 956 | 957 | 925 | 929 | 25,800 |
| 2019/02/07 | 977 | 982 | 956 | 960 | 15,000 |
| 2019/02/06 | 992 | 993 | 976 | 983 | 12,600 |
| 2019/02/05 | 986 | 999 | 986 | 992 | 9,500 |
| 2019/02/04 | 969 | 992 | 968 | 985 | 21,700 |
| 2019/02/01 | 985 | 990 | 958 | 963 | 13,800 |
| 2019/01/31 | 969 | 991 | 966 | 985 | 18,200 |
| 2019/01/30 | 991 | 999 | 948 | 969 | 25,800 |
| 2019/01/29 | 991 | 991 | 964 | 980 | 25,900 |
| 2019/01/28 | 1,009 | 1,010 | 996 | 996 | 19,000 |
| 2019/01/25 | 973 | 1,013 | 973 | 996 | 26,400 |
| 2019/01/24 | 940 | 974 | 940 | 972 | 10,200 |
| 2019/01/23 | 945 | 958 | 935 | 940 | 17,300 |
| 2019/01/22 | 953 | 978 | 948 | 957 | 12,500 |
| 2019/01/21 | 930 | 968 | 930 | 953 | 20,700 |
| 2019/01/18 | 913 | 936 | 913 | 920 | 18,500 |
| 2019/01/17 | 923 | 931 | 909 | 921 | 16,100 |
| 2019/01/16 | 927 | 927 | 907 | 915 | 12,400 |
| 2019/01/15 | 895 | 941 | 888 | 936 | 19,700 |
| 2019/01/11 | 898 | 913 | 898 | 903 | 16,500 |
| 2019/01/10 | 891 | 903 | 879 | 898 | 24,500 |
| 2019/01/09 | 906 | 910 | 890 | 897 | 16,500 |
| 2019/01/08 | 890 | 931 | 885 | 918 | 23,600 |
| 2019/01/07 | 859 | 899 | 855 | 890 | 26,600 |
| 2019/01/04 | 831 | 840 | 807 | 840 | 24,000 |