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 |
|---|---|---|---|---|---|
| 2022/12/30 | 697 | 701 | 691 | 693 | 337,900 |
| 2022/12/29 | 683 | 687 | 671 | 687 | 274,600 |
| 2022/12/28 | 680 | 689 | 675 | 689 | 459,100 |
| 2022/12/27 | 707 | 707 | 686 | 689 | 548,900 |
| 2022/12/26 | 687 | 699 | 679 | 699 | 536,200 |
| 2022/12/23 | 668 | 689 | 662 | 687 | 609,300 |
| 2022/12/22 | 692 | 693 | 674 | 674 | 459,300 |
| 2022/12/21 | 700 | 700 | 673 | 684 | 1,106,600 |
| 2022/12/20 | 738 | 741 | 702 | 710 | 911,700 |
| 2022/12/19 | 752 | 755 | 742 | 745 | 442,200 |
| 2022/12/16 | 762 | 767 | 758 | 762 | 592,700 |
| 2022/12/15 | 776 | 777 | 769 | 776 | 297,700 |
| 2022/12/14 | 786 | 787 | 776 | 778 | 391,000 |
| 2022/12/13 | 799 | 801 | 787 | 787 | 275,100 |
| 2022/12/12 | 780 | 794 | 780 | 791 | 272,200 |
| 2022/12/09 | 773 | 792 | 771 | 789 | 392,500 |
| 2022/12/08 | 785 | 787 | 762 | 770 | 728,400 |
| 2022/12/07 | 799 | 802 | 787 | 788 | 569,800 |
| 2022/12/06 | 790 | 808 | 787 | 808 | 562,600 |
| 2022/12/05 | 826 | 828 | 798 | 803 | 916,500 |
| 2022/12/02 | 832 | 839 | 826 | 834 | 520,000 |
| 2022/12/01 | 854 | 855 | 836 | 836 | 397,700 |
| 2022/11/30 | 829 | 847 | 824 | 839 | 674,600 |
| 2022/11/29 | 835 | 836 | 826 | 828 | 680,600 |
| 2022/11/28 | 874 | 874 | 847 | 847 | 438,500 |
| 2022/11/25 | 889 | 889 | 866 | 874 | 354,600 |
| 2022/11/24 | 870 | 888 | 870 | 883 | 529,900 |
| 2022/11/22 | 855 | 869 | 848 | 863 | 475,200 |
| 2022/11/21 | 848 | 862 | 845 | 857 | 406,100 |
| 2022/11/18 | 840 | 856 | 840 | 848 | 607,800 |
| 2022/11/17 | 835 | 845 | 824 | 840 | 685,500 |
| 2022/11/16 | 857 | 857 | 835 | 838 | 877,800 |
| 2022/11/15 | 845 | 870 | 845 | 851 | 989,800 |
| 2022/11/14 | 850 | 862 | 838 | 846 | 2,536,200 |
| 2022/11/11 | 985 | 992 | 974 | 987 | 1,128,400 |
| 2022/11/10 | 958 | 975 | 947 | 960 | 603,200 |
| 2022/11/09 | 953 | 977 | 948 | 973 | 616,900 |
| 2022/11/08 | 935 | 954 | 926 | 944 | 645,700 |
| 2022/11/07 | 926 | 939 | 925 | 938 | 324,300 |
| 2022/11/04 | 925 | 935 | 913 | 920 | 426,800 |
| 2022/11/02 | 924 | 939 | 922 | 930 | 365,700 |
| 2022/11/01 | 936 | 936 | 908 | 926 | 345,900 |
| 2022/10/31 | 911 | 929 | 905 | 929 | 470,200 |
| 2022/10/28 | 899 | 905 | 892 | 896 | 580,000 |
| 2022/10/27 | 908 | 915 | 899 | 907 | 281,500 |
| 2022/10/26 | 935 | 936 | 913 | 913 | 309,800 |
| 2022/10/25 | 932 | 935 | 918 | 928 | 414,300 |
| 2022/10/24 | 894 | 933 | 891 | 921 | 605,200 |
| 2022/10/21 | 883 | 895 | 880 | 880 | 305,500 |
| 2022/10/20 | 878 | 883 | 872 | 878 | 271,900 |
| 2022/10/19 | 899 | 899 | 883 | 886 | 291,300 |
| 2022/10/18 | 895 | 897 | 879 | 894 | 223,400 |
| 2022/10/17 | 875 | 891 | 872 | 881 | 209,900 |
| 2022/10/14 | 882 | 894 | 870 | 890 | 443,800 |
| 2022/10/13 | 865 | 872 | 857 | 858 | 336,500 |
| 2022/10/12 | 878 | 882 | 861 | 873 | 412,800 |
| 2022/10/11 | 909 | 913 | 883 | 884 | 557,800 |
| 2022/10/07 | 928 | 934 | 917 | 924 | 439,300 |
| 2022/10/06 | 919 | 958 | 919 | 941 | 597,800 |
| 2022/10/05 | 927 | 930 | 912 | 917 | 455,000 |
| 2022/10/04 | 910 | 912 | 895 | 904 | 317,900 |
| 2022/10/03 | 853 | 896 | 851 | 890 | 409,400 |
| 2022/09/30 | 893 | 896 | 863 | 867 | 756,300 |
| 2022/09/29 | 910 | 943 | 893 | 908 | 619,100 |
| 2022/09/28 | 937 | 941 | 890 | 901 | 759,600 |
| 2022/09/27 | 936 | 967 | 927 | 937 | 730,900 |
| 2022/09/26 | 942 | 944 | 913 | 935 | 861,500 |
| 2022/09/22 | 928 | 937 | 918 | 932 | 335,800 |
| 2022/09/21 | 942 | 945 | 921 | 935 | 574,900 |
| 2022/09/20 | 938 | 961 | 936 | 957 | 612,300 |
| 2022/09/16 | 956 | 958 | 933 | 934 | 572,800 |
| 2022/09/15 | 966 | 968 | 954 | 962 | 420,500 |
| 2022/09/14 | 950 | 977 | 948 | 976 | 333,600 |
| 2022/09/13 | 988 | 1,000 | 977 | 980 | 537,200 |
| 2022/09/12 | 985 | 990 | 975 | 985 | 452,000 |
| 2022/09/09 | 964 | 974 | 958 | 970 | 389,200 |
| 2022/09/08 | 959 | 960 | 946 | 959 | 315,300 |
| 2022/09/07 | 950 | 950 | 931 | 946 | 351,100 |
| 2022/09/06 | 955 | 961 | 934 | 948 | 528,900 |
| 2022/09/05 | 945 | 960 | 937 | 957 | 360,400 |
| 2022/09/02 | 977 | 981 | 945 | 952 | 682,800 |
| 2022/09/01 | 977 | 992 | 974 | 980 | 374,300 |
| 2022/08/31 | 992 | 1,002 | 985 | 992 | 496,900 |
| 2022/08/30 | 974 | 994 | 965 | 994 | 681,200 |
| 2022/08/29 | 961 | 988 | 960 | 966 | 654,100 |
| 2022/08/26 | 1,040 | 1,040 | 996 | 1,003 | 1,183,700 |
| 2022/08/25 | 967 | 1,043 | 965 | 1,025 | 1,638,900 |
| 2022/08/24 | 959 | 965 | 950 | 957 | 271,200 |
| 2022/08/23 | 942 | 952 | 937 | 948 | 350,500 |
| 2022/08/22 | 968 | 971 | 945 | 956 | 708,700 |
| 2022/08/19 | 974 | 1,002 | 972 | 982 | 926,500 |
| 2022/08/18 | 967 | 978 | 951 | 975 | 583,300 |
| 2022/08/17 | 970 | 990 | 963 | 990 | 470,500 |
| 2022/08/16 | 962 | 986 | 956 | 977 | 601,400 |
| 2022/08/15 | 1,004 | 1,015 | 953 | 957 | 1,703,200 |
| 2022/08/12 | 970 | 1,001 | 963 | 995 | 1,027,500 |
| 2022/08/10 | 966 | 966 | 930 | 940 | 671,400 |
| 2022/08/09 | 1,010 | 1,015 | 975 | 978 | 799,600 |
| 2022/08/08 | 1,002 | 1,015 | 984 | 996 | 1,033,800 |
| 2022/08/05 | 955 | 997 | 939 | 982 | 697,600 |
| 2022/08/04 | 944 | 956 | 941 | 949 | 266,000 |
| 2022/08/03 | 930 | 941 | 924 | 941 | 236,600 |
| 2022/08/02 | 945 | 946 | 925 | 930 | 219,100 |
| 2022/08/01 | 935 | 946 | 927 | 946 | 269,500 |
| 2022/07/29 | 947 | 948 | 928 | 938 | 318,800 |
| 2022/07/28 | 980 | 980 | 940 | 947 | 480,500 |
| 2022/07/27 | 917 | 970 | 916 | 970 | 435,400 |
| 2022/07/26 | 920 | 934 | 914 | 929 | 325,900 |
| 2022/07/25 | 933 | 935 | 910 | 913 | 304,700 |
| 2022/07/22 | 936 | 943 | 923 | 933 | 263,400 |
| 2022/07/21 | 901 | 936 | 901 | 926 | 532,900 |
| 2022/07/20 | 890 | 910 | 890 | 900 | 360,100 |
| 2022/07/19 | 862 | 875 | 856 | 871 | 196,800 |
| 2022/07/15 | 872 | 878 | 853 | 863 | 215,400 |
| 2022/07/14 | 856 | 878 | 850 | 873 | 215,000 |
| 2022/07/13 | 859 | 865 | 845 | 861 | 209,500 |
| 2022/07/12 | 879 | 879 | 850 | 854 | 322,900 |
| 2022/07/11 | 900 | 903 | 881 | 887 | 274,900 |
| 2022/07/08 | 878 | 905 | 877 | 885 | 356,200 |
| 2022/07/07 | 869 | 872 | 852 | 872 | 270,700 |
| 2022/07/06 | 878 | 896 | 865 | 865 | 280,400 |
| 2022/07/05 | 882 | 892 | 877 | 886 | 262,100 |
| 2022/07/04 | 881 | 887 | 859 | 878 | 323,900 |
| 2022/07/01 | 894 | 908 | 862 | 871 | 477,600 |
| 2022/06/30 | 929 | 929 | 896 | 899 | 560,400 |
| 2022/06/29 | 935 | 935 | 915 | 933 | 386,300 |
| 2022/06/28 | 949 | 966 | 942 | 945 | 273,300 |
| 2022/06/27 | 980 | 982 | 952 | 959 | 324,000 |
| 2022/06/24 | 946 | 965 | 936 | 965 | 305,200 |
| 2022/06/23 | 934 | 953 | 929 | 946 | 227,700 |
| 2022/06/22 | 984 | 984 | 939 | 939 | 388,300 |
| 2022/06/21 | 929 | 977 | 929 | 969 | 389,000 |
| 2022/06/20 | 947 | 947 | 902 | 914 | 440,900 |
| 2022/06/17 | 946 | 955 | 926 | 933 | 693,400 |
| 2022/06/16 | 1,013 | 1,027 | 990 | 990 | 417,300 |
| 2022/06/15 | 999 | 1,019 | 986 | 986 | 428,100 |
| 2022/06/14 | 937 | 1,010 | 935 | 1,005 | 701,000 |
| 2022/06/13 | 969 | 981 | 941 | 952 | 714,100 |
| 2022/06/10 | 1,027 | 1,027 | 995 | 995 | 671,600 |
| 2022/06/09 | 1,054 | 1,054 | 1,028 | 1,036 | 296,100 |
| 2022/06/08 | 1,040 | 1,057 | 1,021 | 1,050 | 478,100 |
| 2022/06/07 | 1,023 | 1,063 | 1,011 | 1,038 | 421,400 |
| 2022/06/06 | 1,007 | 1,025 | 1,003 | 1,025 | 251,700 |
| 2022/06/03 | 1,035 | 1,046 | 1,016 | 1,019 | 343,000 |
| 2022/06/02 | 1,017 | 1,026 | 1,008 | 1,017 | 256,400 |
| 2022/06/01 | 1,020 | 1,028 | 1,012 | 1,026 | 257,800 |
| 2022/05/31 | 1,032 | 1,035 | 1,008 | 1,026 | 265,900 |
| 2022/05/30 | 1,025 | 1,037 | 1,011 | 1,025 | 350,600 |
| 2022/05/27 | 1,022 | 1,022 | 1,000 | 1,008 | 241,000 |
| 2022/05/26 | 988 | 1,014 | 987 | 1,001 | 373,800 |
| 2022/05/25 | 1,010 | 1,010 | 985 | 987 | 516,300 |
| 2022/05/24 | 1,051 | 1,051 | 1,010 | 1,012 | 489,200 |
| 2022/05/23 | 1,064 | 1,073 | 1,050 | 1,053 | 266,300 |
| 2022/05/20 | 1,086 | 1,087 | 1,046 | 1,064 | 463,400 |
| 2022/05/19 | 1,065 | 1,078 | 1,056 | 1,071 | 609,300 |
| 2022/05/18 | 1,145 | 1,169 | 1,121 | 1,124 | 456,100 |
| 2022/05/17 | 1,133 | 1,163 | 1,111 | 1,124 | 458,700 |
| 2022/05/16 | 1,101 | 1,162 | 1,064 | 1,155 | 817,300 |
| 2022/05/13 | 1,090 | 1,130 | 1,084 | 1,118 | 552,200 |
| 2022/05/12 | 1,061 | 1,086 | 1,051 | 1,069 | 297,200 |
| 2022/05/11 | 1,103 | 1,108 | 1,068 | 1,077 | 310,500 |
| 2022/05/10 | 1,094 | 1,110 | 1,068 | 1,106 | 288,700 |
| 2022/05/09 | 1,134 | 1,144 | 1,113 | 1,122 | 294,900 |
| 2022/05/06 | 1,169 | 1,170 | 1,141 | 1,152 | 374,500 |
| 2022/05/02 | 1,171 | 1,186 | 1,160 | 1,166 | 305,000 |
| 2022/04/28 | 1,166 | 1,176 | 1,141 | 1,170 | 324,400 |
| 2022/04/27 | 1,155 | 1,170 | 1,136 | 1,166 | 437,200 |
| 2022/04/26 | 1,158 | 1,195 | 1,132 | 1,181 | 475,300 |
| 2022/04/25 | 1,154 | 1,161 | 1,121 | 1,142 | 435,100 |
| 2022/04/22 | 1,166 | 1,185 | 1,152 | 1,181 | 515,000 |
| 2022/04/21 | 1,160 | 1,200 | 1,151 | 1,196 | 615,800 |
| 2022/04/20 | 1,240 | 1,260 | 1,158 | 1,164 | 926,700 |
| 2022/04/19 | 1,149 | 1,213 | 1,136 | 1,202 | 816,200 |
| 2022/04/18 | 1,112 | 1,133 | 1,061 | 1,130 | 606,300 |
| 2022/04/15 | 1,094 | 1,111 | 1,061 | 1,091 | 751,300 |
| 2022/04/14 | 1,126 | 1,139 | 1,118 | 1,124 | 329,600 |
| 2022/04/13 | 1,075 | 1,118 | 1,072 | 1,115 | 347,100 |
| 2022/04/12 | 1,027 | 1,072 | 1,015 | 1,062 | 422,400 |
| 2022/04/11 | 1,062 | 1,062 | 1,029 | 1,034 | 378,100 |
| 2022/04/08 | 1,087 | 1,099 | 1,062 | 1,064 | 561,600 |
| 2022/04/07 | 1,109 | 1,114 | 1,079 | 1,090 | 458,400 |
| 2022/04/06 | 1,175 | 1,183 | 1,110 | 1,157 | 610,100 |
| 2022/04/05 | 1,164 | 1,215 | 1,154 | 1,205 | 523,300 |
| 2022/04/04 | 1,141 | 1,148 | 1,122 | 1,139 | 273,200 |
| 2022/04/01 | 1,191 | 1,198 | 1,150 | 1,150 | 585,000 |
| 2022/03/31 | 1,200 | 1,248 | 1,179 | 1,209 | 1,032,400 |
| 2022/03/30 | 1,167 | 1,169 | 1,138 | 1,164 | 261,800 |
| 2022/03/29 | 1,150 | 1,163 | 1,132 | 1,158 | 352,400 |
| 2022/03/28 | 1,159 | 1,159 | 1,121 | 1,130 | 327,700 |
| 2022/03/25 | 1,165 | 1,180 | 1,132 | 1,159 | 381,000 |
| 2022/03/24 | 1,102 | 1,146 | 1,102 | 1,146 | 385,300 |
| 2022/03/23 | 1,098 | 1,145 | 1,091 | 1,132 | 559,700 |
| 2022/03/22 | 1,104 | 1,107 | 1,056 | 1,062 | 373,600 |
| 2022/03/18 | 1,091 | 1,097 | 1,068 | 1,086 | 371,100 |
| 2022/03/17 | 1,046 | 1,087 | 1,026 | 1,085 | 762,100 |
| 2022/03/16 | 996 | 1,012 | 984 | 1,003 | 646,100 |
| 2022/03/15 | 962 | 971 | 954 | 966 | 400,200 |
| 2022/03/14 | 972 | 980 | 962 | 965 | 468,100 |
| 2022/03/11 | 995 | 1,011 | 953 | 962 | 627,600 |
| 2022/03/10 | 1,029 | 1,039 | 1,006 | 1,025 | 409,100 |
| 2022/03/09 | 970 | 1,017 | 953 | 985 | 499,400 |
| 2022/03/08 | 935 | 1,001 | 933 | 983 | 650,200 |
| 2022/03/07 | 981 | 988 | 954 | 962 | 688,000 |
| 2022/03/04 | 1,060 | 1,067 | 1,003 | 1,022 | 574,900 |
| 2022/03/03 | 1,101 | 1,125 | 1,078 | 1,082 | 474,500 |
| 2022/03/02 | 1,088 | 1,107 | 1,068 | 1,084 | 456,400 |
| 2022/03/01 | 1,099 | 1,118 | 1,087 | 1,118 | 472,300 |
| 2022/02/28 | 1,068 | 1,082 | 1,032 | 1,072 | 499,500 |
| 2022/02/25 | 1,047 | 1,064 | 1,022 | 1,061 | 446,800 |
| 2022/02/24 | 1,020 | 1,029 | 987 | 1,002 | 570,400 |
| 2022/02/22 | 1,033 | 1,055 | 1,015 | 1,031 | 468,900 |
| 2022/02/21 | 1,096 | 1,096 | 1,047 | 1,073 | 685,600 |
| 2022/02/18 | 1,115 | 1,147 | 1,108 | 1,134 | 464,300 |
| 2022/02/17 | 1,153 | 1,179 | 1,134 | 1,145 | 647,500 |
| 2022/02/16 | 1,177 | 1,182 | 1,123 | 1,143 | 556,300 |
| 2022/02/15 | 1,110 | 1,148 | 1,110 | 1,136 | 510,500 |
| 2022/02/14 | 1,126 | 1,167 | 1,100 | 1,123 | 1,021,500 |
| 2022/02/10 | 1,289 | 1,291 | 1,216 | 1,246 | 1,245,100 |
| 2022/02/09 | 1,168 | 1,245 | 1,157 | 1,233 | 977,200 |
| 2022/02/08 | 1,201 | 1,212 | 1,131 | 1,142 | 1,042,800 |
| 2022/02/07 | 1,245 | 1,246 | 1,198 | 1,221 | 606,600 |
| 2022/02/04 | 1,202 | 1,252 | 1,194 | 1,246 | 456,000 |
| 2022/02/03 | 1,261 | 1,261 | 1,202 | 1,204 | 517,600 |
| 2022/02/02 | 1,250 | 1,286 | 1,234 | 1,286 | 479,700 |
| 2022/02/01 | 1,298 | 1,312 | 1,227 | 1,241 | 574,800 |
| 2022/01/31 | 1,214 | 1,269 | 1,195 | 1,246 | 476,800 |
| 2022/01/28 | 1,162 | 1,219 | 1,146 | 1,202 | 500,300 |
| 2022/01/27 | 1,231 | 1,258 | 1,151 | 1,162 | 638,700 |
| 2022/01/26 | 1,209 | 1,243 | 1,198 | 1,219 | 415,400 |
| 2022/01/25 | 1,271 | 1,290 | 1,201 | 1,209 | 605,400 |
| 2022/01/24 | 1,245 | 1,273 | 1,241 | 1,258 | 499,700 |
| 2022/01/21 | 1,256 | 1,287 | 1,235 | 1,278 | 696,500 |
| 2022/01/20 | 1,286 | 1,319 | 1,266 | 1,305 | 529,500 |
| 2022/01/19 | 1,325 | 1,349 | 1,279 | 1,301 | 898,700 |
| 2022/01/18 | 1,368 | 1,388 | 1,330 | 1,354 | 514,200 |
| 2022/01/17 | 1,387 | 1,411 | 1,360 | 1,366 | 348,000 |
| 2022/01/14 | 1,380 | 1,401 | 1,358 | 1,396 | 455,500 |
| 2022/01/13 | 1,445 | 1,457 | 1,404 | 1,408 | 447,100 |
| 2022/01/12 | 1,428 | 1,453 | 1,414 | 1,451 | 723,700 |
| 2022/01/11 | 1,381 | 1,405 | 1,369 | 1,394 | 635,000 |
| 2022/01/07 | 1,445 | 1,471 | 1,383 | 1,411 | 906,200 |
| 2022/01/06 | 1,420 | 1,458 | 1,395 | 1,446 | 832,100 |
| 2022/01/05 | 1,530 | 1,535 | 1,470 | 1,477 | 628,200 |
| 2022/01/04 | 1,567 | 1,578 | 1,506 | 1,535 | 702,300 |