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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,519 | 1,557 | 1,495 | 1,556 | 668,500 |
| 2021/12/29 | 1,554 | 1,581 | 1,514 | 1,521 | 684,600 |
| 2021/12/28 | 1,620 | 1,629 | 1,540 | 1,562 | 926,800 |
| 2021/12/27 | 1,628 | 1,668 | 1,571 | 1,611 | 1,070,300 |
| 2021/12/24 | 1,594 | 1,669 | 1,577 | 1,630 | 1,589,100 |
| 2021/12/23 | 1,518 | 1,589 | 1,498 | 1,588 | 1,321,800 |
| 2021/12/22 | 1,428 | 1,501 | 1,428 | 1,489 | 1,068,000 |
| 2021/12/21 | 1,415 | 1,430 | 1,324 | 1,429 | 1,204,800 |
| 2021/12/20 | 1,418 | 1,445 | 1,383 | 1,393 | 791,800 |
| 2021/12/17 | 1,503 | 1,508 | 1,411 | 1,437 | 1,617,700 |
| 2021/12/16 | 1,505 | 1,590 | 1,500 | 1,564 | 1,522,300 |
| 2021/12/15 | 1,435 | 1,478 | 1,425 | 1,433 | 468,300 |
| 2021/12/14 | 1,460 | 1,475 | 1,422 | 1,434 | 527,500 |
| 2021/12/13 | 1,540 | 1,554 | 1,476 | 1,482 | 618,300 |
| 2021/12/10 | 1,570 | 1,595 | 1,516 | 1,525 | 693,800 |
| 2021/12/09 | 1,602 | 1,612 | 1,532 | 1,582 | 1,150,300 |
| 2021/12/08 | 1,593 | 1,608 | 1,531 | 1,588 | 1,364,900 |
| 2021/12/07 | 1,460 | 1,536 | 1,457 | 1,533 | 1,131,200 |
| 2021/12/06 | 1,506 | 1,512 | 1,371 | 1,410 | 1,422,800 |
| 2021/12/03 | 1,553 | 1,579 | 1,480 | 1,526 | 973,900 |
| 2021/12/02 | 1,588 | 1,646 | 1,511 | 1,525 | 1,298,700 |
| 2021/12/01 | 1,610 | 1,678 | 1,571 | 1,608 | 1,279,800 |
| 2021/11/30 | 1,634 | 1,648 | 1,564 | 1,570 | 958,300 |
| 2021/11/29 | 1,570 | 1,684 | 1,553 | 1,594 | 1,360,400 |
| 2021/11/26 | 1,613 | 1,646 | 1,551 | 1,588 | 1,070,900 |
| 2021/11/25 | 1,670 | 1,673 | 1,555 | 1,588 | 1,536,500 |
| 2021/11/24 | 1,658 | 1,698 | 1,612 | 1,666 | 1,023,300 |
| 2021/11/22 | 1,760 | 1,790 | 1,636 | 1,666 | 2,756,500 |
| 2021/11/19 | 1,618 | 1,725 | 1,576 | 1,694 | 2,390,500 |
| 2021/11/18 | 1,658 | 1,694 | 1,616 | 1,616 | 1,394,700 |
| 2021/11/17 | 1,628 | 1,690 | 1,608 | 1,679 | 1,776,200 |
| 2021/11/16 | 1,556 | 1,635 | 1,529 | 1,624 | 2,121,100 |
| 2021/11/15 | 1,475 | 1,577 | 1,441 | 1,555 | 3,661,400 |
| 2021/11/12 | 1,350 | 1,520 | 1,350 | 1,498 | 4,789,800 |
| 2021/11/11 | 1,185 | 1,232 | 1,185 | 1,220 | 1,310,500 |
| 2021/11/10 | 1,118 | 1,197 | 1,110 | 1,181 | 1,773,900 |
| 2021/11/09 | 1,041 | 1,108 | 1,023 | 1,092 | 808,400 |
| 2021/11/08 | 1,031 | 1,058 | 1,024 | 1,043 | 305,700 |
| 2021/11/05 | 1,050 | 1,053 | 1,001 | 1,029 | 320,500 |
| 2021/11/04 | 1,035 | 1,047 | 1,030 | 1,045 | 243,500 |
| 2021/11/02 | 1,000 | 1,043 | 1,000 | 1,020 | 302,100 |
| 2021/11/01 | 1,040 | 1,040 | 991 | 1,014 | 357,100 |
| 2021/10/29 | 1,040 | 1,059 | 1,002 | 1,010 | 300,300 |
| 2021/10/28 | 981 | 1,050 | 980 | 1,043 | 438,400 |
| 2021/10/28 | 1 -> 4.00 分割 | ||||
| 2021/10/27 | 4,050 | 4,050 | 3,980 | 4,045 | 45,000 |
| 2021/10/26 | 4,105 | 4,105 | 4,035 | 4,035 | 47,100 |
| 2021/10/25 | 4,075 | 4,115 | 4,030 | 4,050 | 49,600 |
| 2021/10/22 | 4,100 | 4,175 | 4,050 | 4,145 | 45,600 |
| 2021/10/21 | 4,205 | 4,210 | 4,070 | 4,075 | 78,800 |
| 2021/10/20 | 4,265 | 4,315 | 4,220 | 4,220 | 81,600 |
| 2021/10/19 | 4,270 | 4,320 | 4,200 | 4,295 | 114,300 |
| 2021/10/18 | 4,035 | 4,180 | 4,020 | 4,180 | 132,400 |
| 2021/10/15 | 3,900 | 4,050 | 3,880 | 4,040 | 120,600 |
| 2021/10/14 | 3,890 | 3,945 | 3,825 | 3,830 | 66,500 |
| 2021/10/13 | 4,040 | 4,040 | 3,880 | 3,880 | 123,000 |
| 2021/10/12 | 4,060 | 4,110 | 4,020 | 4,055 | 92,500 |
| 2021/10/11 | 4,185 | 4,190 | 4,020 | 4,070 | 149,200 |
| 2021/10/08 | 4,040 | 4,225 | 4,025 | 4,125 | 423,500 |
| 2021/10/07 | 3,780 | 3,890 | 3,740 | 3,805 | 125,300 |
| 2021/10/06 | 3,720 | 3,805 | 3,635 | 3,710 | 162,500 |
| 2021/10/05 | 3,635 | 3,685 | 3,480 | 3,655 | 173,300 |
| 2021/10/04 | 3,895 | 3,895 | 3,650 | 3,705 | 157,200 |
| 2021/10/01 | 3,945 | 3,990 | 3,870 | 3,880 | 113,100 |
| 2021/09/30 | 4,100 | 4,100 | 3,910 | 3,945 | 104,100 |
| 2021/09/29 | 3,960 | 4,100 | 3,950 | 4,060 | 106,300 |
| 2021/09/28 | 4,135 | 4,180 | 4,020 | 4,085 | 117,000 |
| 2021/09/27 | 4,285 | 4,340 | 4,075 | 4,130 | 214,400 |
| 2021/09/24 | 4,085 | 4,255 | 4,080 | 4,210 | 275,100 |
| 2021/09/22 | 4,045 | 4,105 | 3,870 | 3,910 | 182,900 |
| 2021/09/21 | 3,940 | 4,110 | 3,935 | 4,040 | 152,600 |
| 2021/09/17 | 4,090 | 4,185 | 4,040 | 4,140 | 192,100 |
| 2021/09/16 | 4,250 | 4,265 | 4,010 | 4,055 | 303,200 |
| 2021/09/15 | 4,430 | 4,435 | 4,210 | 4,295 | 323,300 |
| 2021/09/14 | 4,550 | 4,655 | 4,425 | 4,480 | 496,200 |
| 2021/09/13 | 4,300 | 4,550 | 4,260 | 4,550 | 804,300 |
| 2021/09/10 | 3,835 | 3,885 | 3,805 | 3,860 | 82,900 |
| 2021/09/09 | 3,700 | 3,895 | 3,670 | 3,825 | 148,100 |
| 2021/09/08 | 3,705 | 3,750 | 3,650 | 3,750 | 99,500 |
| 2021/09/07 | 3,750 | 3,765 | 3,600 | 3,635 | 133,800 |
| 2021/09/06 | 3,800 | 3,820 | 3,705 | 3,740 | 91,200 |
| 2021/09/03 | 3,680 | 3,755 | 3,640 | 3,695 | 88,100 |
| 2021/09/02 | 3,690 | 3,780 | 3,660 | 3,725 | 106,100 |
| 2021/09/01 | 3,750 | 3,775 | 3,590 | 3,700 | 175,900 |
| 2021/08/31 | 3,820 | 3,825 | 3,720 | 3,770 | 134,600 |
| 2021/08/30 | 3,630 | 3,800 | 3,600 | 3,800 | 187,700 |
| 2021/08/27 | 3,470 | 3,520 | 3,415 | 3,490 | 88,800 |
| 2021/08/26 | 3,560 | 3,580 | 3,390 | 3,475 | 252,400 |
| 2021/08/25 | 3,325 | 3,455 | 3,315 | 3,440 | 252,100 |
| 2021/08/24 | 3,100 | 3,175 | 3,100 | 3,155 | 51,800 |
| 2021/08/23 | 3,015 | 3,105 | 3,015 | 3,080 | 90,900 |
| 2021/08/20 | 3,025 | 3,090 | 2,930 | 2,965 | 78,400 |
| 2021/08/19 | 3,100 | 3,145 | 3,025 | 3,025 | 78,800 |
| 2021/08/18 | 3,160 | 3,220 | 3,115 | 3,160 | 87,800 |
| 2021/08/17 | 3,300 | 3,300 | 3,145 | 3,155 | 111,100 |
| 2021/08/16 | 3,370 | 3,370 | 3,225 | 3,300 | 136,100 |
| 2021/08/13 | 3,900 | 3,960 | 3,330 | 3,365 | 462,300 |
| 2021/08/12 | 3,650 | 3,695 | 3,600 | 3,630 | 114,800 |
| 2021/08/11 | 3,590 | 3,635 | 3,560 | 3,615 | 70,100 |
| 2021/08/10 | 3,460 | 3,580 | 3,455 | 3,555 | 87,100 |
| 2021/08/06 | 3,555 | 3,570 | 3,460 | 3,460 | 39,200 |
| 2021/08/05 | 3,495 | 3,540 | 3,495 | 3,525 | 24,400 |
| 2021/08/04 | 3,600 | 3,600 | 3,480 | 3,510 | 51,200 |
| 2021/08/03 | 3,610 | 3,670 | 3,610 | 3,615 | 45,500 |
| 2021/08/02 | 3,520 | 3,615 | 3,510 | 3,610 | 45,700 |
| 2021/07/30 | 3,580 | 3,640 | 3,535 | 3,550 | 56,700 |
| 2021/07/29 | 3,570 | 3,575 | 3,475 | 3,565 | 44,600 |
| 2021/07/28 | 3,575 | 3,595 | 3,515 | 3,555 | 69,000 |
| 2021/07/27 | 3,630 | 3,655 | 3,570 | 3,625 | 72,800 |
| 2021/07/26 | 3,510 | 3,600 | 3,510 | 3,565 | 89,300 |
| 2021/07/21 | 3,510 | 3,540 | 3,425 | 3,435 | 68,600 |
| 2021/07/20 | 3,500 | 3,560 | 3,435 | 3,440 | 110,000 |
| 2021/07/19 | 3,560 | 3,635 | 3,490 | 3,495 | 88,900 |
| 2021/07/16 | 3,530 | 3,630 | 3,505 | 3,580 | 80,200 |
| 2021/07/15 | 3,605 | 3,625 | 3,530 | 3,535 | 82,200 |
| 2021/07/14 | 3,700 | 3,720 | 3,630 | 3,640 | 57,300 |
| 2021/07/13 | 3,740 | 3,775 | 3,695 | 3,725 | 54,000 |
| 2021/07/12 | 3,795 | 3,805 | 3,715 | 3,740 | 75,000 |
| 2021/07/09 | 3,660 | 3,745 | 3,640 | 3,725 | 109,600 |
| 2021/07/08 | 3,840 | 3,855 | 3,715 | 3,715 | 60,200 |
| 2021/07/07 | 3,855 | 3,900 | 3,800 | 3,805 | 61,400 |
| 2021/07/06 | 3,915 | 3,945 | 3,875 | 3,900 | 34,900 |
| 2021/07/05 | 4,015 | 4,025 | 3,910 | 3,925 | 39,600 |
| 2021/07/02 | 3,965 | 4,005 | 3,905 | 3,990 | 62,000 |
| 2021/07/01 | 4,135 | 4,135 | 3,960 | 3,970 | 79,200 |
| 2021/06/30 | 4,090 | 4,145 | 4,035 | 4,090 | 70,700 |
| 2021/06/29 | 4,185 | 4,220 | 4,030 | 4,050 | 121,300 |
| 2021/06/28 | 4,260 | 4,280 | 4,130 | 4,155 | 144,700 |
| 2021/06/25 | 4,240 | 4,295 | 4,165 | 4,260 | 137,200 |
| 2021/06/24 | 4,170 | 4,340 | 4,160 | 4,240 | 160,300 |
| 2021/06/23 | 4,245 | 4,260 | 4,140 | 4,145 | 144,900 |
| 2021/06/22 | 4,215 | 4,325 | 4,205 | 4,280 | 144,400 |
| 2021/06/21 | 4,100 | 4,230 | 4,070 | 4,175 | 215,000 |
| 2021/06/18 | 4,485 | 4,505 | 4,190 | 4,225 | 236,700 |
| 2021/06/17 | 4,420 | 4,455 | 4,310 | 4,450 | 118,400 |
| 2021/06/16 | 4,320 | 4,470 | 4,305 | 4,390 | 165,700 |
| 2021/06/15 | 4,225 | 4,360 | 4,165 | 4,320 | 157,500 |
| 2021/06/14 | 4,290 | 4,320 | 4,200 | 4,215 | 138,700 |
| 2021/06/11 | 4,140 | 4,310 | 4,130 | 4,240 | 260,000 |
| 2021/06/10 | 4,025 | 4,135 | 4,015 | 4,110 | 167,500 |
| 2021/06/09 | 4,070 | 4,280 | 4,040 | 4,090 | 472,400 |
| 2021/06/08 | 3,880 | 4,175 | 3,845 | 4,115 | 623,300 |
| 2021/06/07 | 3,645 | 3,735 | 3,615 | 3,660 | 180,600 |
| 2021/06/04 | 3,930 | 3,930 | 3,530 | 3,540 | 492,200 |
| 2021/06/03 | 3,700 | 3,960 | 3,665 | 3,925 | 296,300 |
| 2021/06/02 | 3,680 | 3,715 | 3,560 | 3,655 | 221,800 |
| 2021/06/01 | 3,535 | 3,620 | 3,505 | 3,620 | 247,500 |
| 2021/05/31 | 3,300 | 3,500 | 3,295 | 3,500 | 214,400 |
| 2021/05/28 | 3,170 | 3,280 | 3,160 | 3,270 | 184,400 |
| 2021/05/27 | 3,010 | 3,180 | 2,986 | 3,180 | 190,000 |
| 2021/05/26 | 2,780 | 3,015 | 2,780 | 3,010 | 265,800 |
| 2021/05/25 | 2,719 | 2,788 | 2,694 | 2,785 | 119,100 |
| 2021/05/24 | 2,701 | 2,716 | 2,662 | 2,699 | 51,700 |
| 2021/05/21 | 2,663 | 2,748 | 2,660 | 2,705 | 110,700 |
| 2021/05/20 | 2,551 | 2,660 | 2,551 | 2,658 | 75,400 |
| 2021/05/19 | 2,513 | 2,557 | 2,485 | 2,557 | 60,800 |
| 2021/05/18 | 2,486 | 2,552 | 2,470 | 2,513 | 50,300 |
| 2021/05/17 | 2,560 | 2,620 | 2,477 | 2,505 | 75,800 |
| 2021/05/14 | 2,600 | 2,667 | 2,524 | 2,557 | 260,300 |
| 2021/05/13 | 2,398 | 2,493 | 2,373 | 2,415 | 99,200 |
| 2021/05/12 | 2,501 | 2,522 | 2,396 | 2,429 | 99,700 |
| 2021/05/11 | 2,535 | 2,559 | 2,497 | 2,523 | 57,700 |
| 2021/05/10 | 2,640 | 2,640 | 2,574 | 2,585 | 47,200 |
| 2021/05/07 | 2,644 | 2,700 | 2,593 | 2,640 | 116,600 |
| 2021/05/06 | 2,573 | 2,671 | 2,536 | 2,643 | 252,000 |
| 2021/04/30 | 2,400 | 2,435 | 2,358 | 2,423 | 36,800 |
| 2021/04/28 | 2,400 | 2,405 | 2,307 | 2,391 | 66,500 |
| 2021/04/27 | 2,370 | 2,423 | 2,365 | 2,375 | 47,900 |
| 2021/04/26 | 2,447 | 2,447 | 2,347 | 2,350 | 59,400 |
| 2021/04/23 | 2,452 | 2,478 | 2,430 | 2,436 | 35,800 |
| 2021/04/22 | 2,464 | 2,508 | 2,455 | 2,485 | 30,400 |
| 2021/04/21 | 2,440 | 2,491 | 2,440 | 2,442 | 55,700 |
| 2021/04/20 | 2,489 | 2,503 | 2,433 | 2,490 | 36,500 |
| 2021/04/19 | 2,452 | 2,512 | 2,418 | 2,489 | 47,100 |
| 2021/04/16 | 2,483 | 2,512 | 2,445 | 2,452 | 45,100 |
| 2021/04/15 | 2,452 | 2,507 | 2,383 | 2,502 | 73,600 |
| 2021/04/14 | 2,471 | 2,509 | 2,445 | 2,452 | 45,100 |
| 2021/04/13 | 2,528 | 2,528 | 2,467 | 2,476 | 58,600 |
| 2021/04/12 | 2,580 | 2,580 | 2,507 | 2,528 | 32,800 |
| 2021/04/09 | 2,594 | 2,597 | 2,533 | 2,545 | 33,600 |
| 2021/04/08 | 2,590 | 2,601 | 2,554 | 2,565 | 21,800 |
| 2021/04/07 | 2,524 | 2,608 | 2,520 | 2,605 | 58,900 |
| 2021/04/06 | 2,578 | 2,580 | 2,500 | 2,520 | 36,500 |
| 2021/04/05 | 2,522 | 2,572 | 2,519 | 2,557 | 38,100 |
| 2021/04/02 | 2,522 | 2,546 | 2,493 | 2,534 | 48,300 |
| 2021/04/01 | 2,472 | 2,573 | 2,462 | 2,495 | 64,100 |
| 2021/03/31 | 2,482 | 2,505 | 2,472 | 2,476 | 23,800 |
| 2021/03/30 | 2,456 | 2,527 | 2,444 | 2,522 | 51,700 |
| 2021/03/29 | 2,505 | 2,505 | 2,453 | 2,475 | 45,200 |
| 2021/03/26 | 2,500 | 2,518 | 2,470 | 2,477 | 50,900 |
| 2021/03/25 | 2,456 | 2,482 | 2,417 | 2,467 | 68,300 |
| 2021/03/24 | 2,503 | 2,503 | 2,435 | 2,443 | 99,800 |
| 2021/03/23 | 2,576 | 2,600 | 2,521 | 2,521 | 105,800 |
| 2021/03/22 | 2,622 | 2,629 | 2,571 | 2,590 | 59,600 |
| 2021/03/19 | 2,511 | 2,620 | 2,511 | 2,602 | 87,400 |
| 2021/03/18 | 2,534 | 2,580 | 2,522 | 2,557 | 57,900 |
| 2021/03/17 | 2,514 | 2,548 | 2,491 | 2,512 | 46,300 |
| 2021/03/16 | 2,510 | 2,526 | 2,487 | 2,504 | 35,900 |
| 2021/03/15 | 2,531 | 2,550 | 2,490 | 2,515 | 47,300 |
| 2021/03/12 | 2,505 | 2,556 | 2,497 | 2,553 | 57,600 |
| 2021/03/11 | 2,500 | 2,528 | 2,475 | 2,528 | 52,600 |
| 2021/03/10 | 2,516 | 2,524 | 2,448 | 2,472 | 55,900 |
| 2021/03/09 | 2,454 | 2,519 | 2,403 | 2,492 | 76,800 |
| 2021/03/08 | 2,620 | 2,621 | 2,470 | 2,482 | 106,000 |
| 2021/03/05 | 2,626 | 2,626 | 2,492 | 2,586 | 91,800 |
| 2021/03/04 | 2,704 | 2,704 | 2,603 | 2,650 | 54,700 |
| 2021/03/03 | 2,665 | 2,762 | 2,644 | 2,720 | 102,600 |
| 2021/03/02 | 2,660 | 2,710 | 2,640 | 2,665 | 62,000 |
| 2021/03/01 | 2,608 | 2,635 | 2,554 | 2,627 | 49,100 |
| 2021/02/26 | 2,615 | 2,661 | 2,540 | 2,558 | 98,200 |
| 2021/02/25 | 2,691 | 2,763 | 2,655 | 2,665 | 119,500 |
| 2021/02/24 | 2,714 | 2,739 | 2,591 | 2,591 | 102,300 |
| 2021/02/22 | 2,557 | 2,715 | 2,557 | 2,680 | 104,400 |
| 2021/02/19 | 2,454 | 2,647 | 2,449 | 2,532 | 112,300 |
| 2021/02/18 | 2,597 | 2,631 | 2,461 | 2,461 | 101,600 |
| 2021/02/17 | 2,516 | 2,678 | 2,495 | 2,619 | 115,200 |
| 2021/02/16 | 2,544 | 2,614 | 2,515 | 2,526 | 90,600 |
| 2021/02/15 | 2,689 | 2,760 | 2,541 | 2,568 | 257,600 |
| 2021/02/12 | 2,430 | 2,430 | 2,380 | 2,392 | 43,100 |
| 2021/02/10 | 2,422 | 2,426 | 2,384 | 2,400 | 37,900 |
| 2021/02/09 | 2,400 | 2,440 | 2,371 | 2,434 | 45,700 |
| 2021/02/08 | 2,420 | 2,420 | 2,365 | 2,406 | 39,800 |
| 2021/02/05 | 2,436 | 2,453 | 2,390 | 2,420 | 49,500 |
| 2021/02/04 | 2,450 | 2,470 | 2,405 | 2,426 | 37,500 |
| 2021/02/03 | 2,432 | 2,438 | 2,387 | 2,433 | 40,700 |
| 2021/02/02 | 2,367 | 2,434 | 2,350 | 2,432 | 41,400 |
| 2021/02/01 | 2,326 | 2,390 | 2,290 | 2,354 | 61,900 |
| 2021/01/29 | 2,478 | 2,478 | 2,325 | 2,361 | 68,900 |
| 2021/01/28 | 2,444 | 2,492 | 2,371 | 2,451 | 114,400 |
| 2021/01/27 | 2,506 | 2,538 | 2,453 | 2,536 | 57,100 |
| 2021/01/26 | 2,548 | 2,548 | 2,470 | 2,483 | 48,300 |
| 2021/01/25 | 2,534 | 2,559 | 2,506 | 2,548 | 44,200 |
| 2021/01/22 | 2,588 | 2,588 | 2,506 | 2,522 | 72,700 |
| 2021/01/21 | 2,603 | 2,623 | 2,572 | 2,589 | 46,800 |
| 2021/01/20 | 2,655 | 2,655 | 2,590 | 2,615 | 38,500 |
| 2021/01/19 | 2,606 | 2,645 | 2,590 | 2,606 | 51,900 |
| 2021/01/18 | 2,610 | 2,680 | 2,530 | 2,656 | 80,500 |
| 2021/01/15 | 2,720 | 2,750 | 2,610 | 2,626 | 92,500 |
| 2021/01/14 | 2,724 | 2,790 | 2,661 | 2,677 | 84,600 |
| 2021/01/13 | 2,637 | 2,734 | 2,628 | 2,724 | 84,300 |
| 2021/01/12 | 2,665 | 2,684 | 2,620 | 2,637 | 41,100 |
| 2021/01/08 | 2,650 | 2,721 | 2,617 | 2,638 | 59,500 |
| 2021/01/07 | 2,699 | 2,711 | 2,624 | 2,624 | 49,800 |
| 2021/01/06 | 2,729 | 2,760 | 2,652 | 2,665 | 73,700 |
| 2021/01/05 | 2,655 | 2,757 | 2,652 | 2,720 | 110,900 |
| 2021/01/04 | 2,703 | 2,713 | 2,610 | 2,674 | 66,200 |