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 |
|---|---|---|---|---|---|
| 2018/12/28 | 864 | 866 | 840 | 859 | 23,900 |
| 2018/12/27 | 839 | 851 | 823 | 851 | 45,300 |
| 2018/12/26 | 787 | 805 | 783 | 794 | 44,200 |
| 2018/12/25 | 786 | 806 | 768 | 780 | 92,300 |
| 2018/12/21 | 841 | 841 | 815 | 831 | 55,300 |
| 2018/12/20 | 878 | 878 | 841 | 847 | 64,900 |
| 2018/12/19 | 889 | 902 | 881 | 883 | 72,700 |
| 2018/12/18 | 895 | 908 | 885 | 889 | 56,100 |
| 2018/12/17 | 932 | 943 | 907 | 907 | 53,600 |
| 2018/12/14 | 965 | 966 | 940 | 947 | 45,300 |
| 2018/12/13 | 954 | 969 | 954 | 963 | 24,900 |
| 2018/12/12 | 924 | 959 | 924 | 956 | 32,400 |
| 2018/12/11 | 951 | 953 | 919 | 922 | 32,900 |
| 2018/12/10 | 970 | 970 | 946 | 960 | 32,000 |
| 2018/12/07 | 1,007 | 1,007 | 970 | 975 | 40,500 |
| 2018/12/06 | 1,004 | 1,011 | 981 | 998 | 50,000 |
| 2018/12/05 | 1,004 | 1,012 | 992 | 1,003 | 40,600 |
| 2018/12/04 | 1,044 | 1,044 | 1,008 | 1,013 | 48,400 |
| 2018/12/03 | 1,037 | 1,053 | 1,032 | 1,039 | 32,700 |
| 2018/11/30 | 1,047 | 1,047 | 1,030 | 1,036 | 25,200 |
| 2018/11/29 | 1,057 | 1,067 | 1,040 | 1,040 | 90,700 |
| 2018/11/28 | 1,097 | 1,109 | 1,059 | 1,064 | 43,800 |
| 2018/11/27 | 1,095 | 1,135 | 1,072 | 1,083 | 55,800 |
| 2018/11/26 | 1,048 | 1,068 | 1,037 | 1,065 | 12,800 |
| 2018/11/22 | 1,054 | 1,056 | 1,032 | 1,048 | 24,500 |
| 2018/11/21 | 1,033 | 1,057 | 1,033 | 1,051 | 13,100 |
| 2018/11/20 | 1,058 | 1,061 | 1,045 | 1,061 | 13,900 |
| 2018/11/19 | 1,075 | 1,081 | 1,063 | 1,069 | 14,000 |
| 2018/11/16 | 1,051 | 1,089 | 1,051 | 1,072 | 39,100 |
| 2018/11/15 | 1,065 | 1,076 | 1,052 | 1,057 | 22,400 |
| 2018/11/14 | 1,090 | 1,096 | 1,074 | 1,077 | 15,700 |
| 2018/11/13 | 1,109 | 1,112 | 1,074 | 1,080 | 24,800 |
| 2018/11/12 | 1,149 | 1,150 | 1,117 | 1,127 | 37,300 |
| 2018/11/09 | 1,170 | 1,184 | 1,165 | 1,178 | 17,700 |
| 2018/11/08 | 1,199 | 1,210 | 1,171 | 1,179 | 18,600 |
| 2018/11/07 | 1,186 | 1,203 | 1,177 | 1,180 | 18,200 |
| 2018/11/06 | 1,174 | 1,191 | 1,171 | 1,181 | 18,700 |
| 2018/11/05 | 1,152 | 1,174 | 1,147 | 1,165 | 17,800 |
| 2018/11/02 | 1,126 | 1,160 | 1,126 | 1,157 | 44,600 |
| 2018/11/01 | 1,113 | 1,132 | 1,102 | 1,126 | 23,500 |
| 2018/10/31 | 1,091 | 1,114 | 1,084 | 1,113 | 21,000 |
| 2018/10/30 | 996 | 1,100 | 995 | 1,095 | 67,200 |
| 2018/10/29 | 1,028 | 1,038 | 994 | 994 | 58,800 |
| 2018/10/26 | 1,071 | 1,078 | 1,023 | 1,027 | 55,000 |
| 2018/10/25 | 1,105 | 1,105 | 1,063 | 1,064 | 49,000 |
| 2018/10/24 | 1,136 | 1,143 | 1,116 | 1,126 | 15,700 |
| 2018/10/23 | 1,167 | 1,167 | 1,129 | 1,129 | 36,900 |
| 2018/10/22 | 1,166 | 1,173 | 1,153 | 1,167 | 12,100 |
| 2018/10/19 | 1,161 | 1,174 | 1,156 | 1,166 | 25,600 |
| 2018/10/18 | 1,190 | 1,195 | 1,177 | 1,177 | 12,900 |
| 2018/10/17 | 1,191 | 1,197 | 1,178 | 1,182 | 33,000 |
| 2018/10/16 | 1,174 | 1,183 | 1,163 | 1,174 | 29,900 |
| 2018/10/15 | 1,203 | 1,210 | 1,175 | 1,178 | 30,800 |
| 2018/10/12 | 1,188 | 1,222 | 1,181 | 1,215 | 21,300 |
| 2018/10/11 | 1,170 | 1,205 | 1,169 | 1,187 | 39,900 |
| 2018/10/10 | 1,230 | 1,240 | 1,220 | 1,225 | 23,200 |
| 2018/10/09 | 1,268 | 1,270 | 1,215 | 1,215 | 44,100 |
| 2018/10/05 | 1,321 | 1,324 | 1,294 | 1,294 | 15,200 |
| 2018/10/04 | 1,320 | 1,335 | 1,305 | 1,326 | 19,100 |
| 2018/10/03 | 1,345 | 1,352 | 1,309 | 1,312 | 17,100 |
| 2018/10/02 | 1,345 | 1,367 | 1,337 | 1,342 | 15,500 |
| 2018/10/01 | 1,337 | 1,347 | 1,330 | 1,344 | 12,200 |
| 2018/09/28 | 1,350 | 1,355 | 1,331 | 1,334 | 11,400 |
| 2018/09/27 | 1,387 | 1,387 | 1,329 | 1,334 | 29,100 |
| 2018/09/26 | 1,361 | 1,395 | 1,357 | 1,387 | 21,400 |
| 2018/09/25 | 1,350 | 1,368 | 1,324 | 1,368 | 33,100 |
| 2018/09/21 | 1,357 | 1,367 | 1,344 | 1,345 | 23,800 |
| 2018/09/20 | 1,371 | 1,374 | 1,338 | 1,347 | 20,300 |
| 2018/09/19 | 1,304 | 1,382 | 1,304 | 1,364 | 41,800 |
| 2018/09/18 | 1,280 | 1,312 | 1,277 | 1,302 | 17,700 |
| 2018/09/14 | 1,266 | 1,285 | 1,265 | 1,277 | 22,500 |
| 2018/09/13 | 1,252 | 1,278 | 1,241 | 1,246 | 20,600 |
| 2018/09/12 | 1,290 | 1,292 | 1,245 | 1,258 | 25,000 |
| 2018/09/11 | 1,285 | 1,298 | 1,283 | 1,290 | 19,100 |
| 2018/09/10 | 1,302 | 1,322 | 1,296 | 1,299 | 21,900 |
| 2018/09/07 | 1,321 | 1,327 | 1,293 | 1,314 | 27,600 |
| 2018/09/06 | 1,343 | 1,346 | 1,318 | 1,328 | 12,500 |
| 2018/09/05 | 1,359 | 1,371 | 1,332 | 1,347 | 16,700 |
| 2018/09/04 | 1,337 | 1,373 | 1,317 | 1,359 | 29,500 |
| 2018/09/03 | 1,403 | 1,403 | 1,335 | 1,336 | 33,200 |
| 2018/08/31 | 1,388 | 1,414 | 1,376 | 1,405 | 60,000 |
| 2018/08/30 | 1,368 | 1,398 | 1,368 | 1,390 | 42,700 |
| 2018/08/29 | 1,387 | 1,394 | 1,353 | 1,366 | 70,700 |
| 2018/08/28 | 1,405 | 1,435 | 1,390 | 1,400 | 52,900 |
| 2018/08/27 | 1,347 | 1,415 | 1,333 | 1,399 | 82,700 |
| 2018/08/24 | 1,294 | 1,358 | 1,286 | 1,331 | 84,900 |
| 2018/08/23 | 1,234 | 1,293 | 1,222 | 1,292 | 75,600 |
| 2018/08/22 | 1,153 | 1,236 | 1,153 | 1,234 | 49,300 |
| 2018/08/21 | 1,180 | 1,189 | 1,149 | 1,153 | 23,100 |
| 2018/08/20 | 1,187 | 1,205 | 1,173 | 1,186 | 37,300 |
| 2018/08/17 | 1,190 | 1,191 | 1,173 | 1,183 | 16,600 |
| 2018/08/16 | 1,181 | 1,188 | 1,154 | 1,183 | 22,100 |
| 2018/08/15 | 1,201 | 1,201 | 1,176 | 1,184 | 33,100 |
| 2018/08/14 | 1,182 | 1,204 | 1,181 | 1,187 | 21,500 |
| 2018/08/13 | 1,163 | 1,208 | 1,151 | 1,188 | 128,800 |
| 2018/08/10 | 1,271 | 1,271 | 1,227 | 1,234 | 44,200 |
| 2018/08/09 | 1,299 | 1,299 | 1,266 | 1,271 | 21,700 |
| 2018/08/08 | 1,283 | 1,297 | 1,270 | 1,292 | 25,200 |
| 2018/08/07 | 1,256 | 1,293 | 1,245 | 1,293 | 40,900 |
| 2018/08/06 | 1,276 | 1,296 | 1,261 | 1,264 | 22,600 |
| 2018/08/03 | 1,309 | 1,311 | 1,283 | 1,284 | 16,700 |
| 2018/08/02 | 1,308 | 1,318 | 1,293 | 1,302 | 27,400 |
| 2018/08/01 | 1,272 | 1,305 | 1,272 | 1,297 | 33,300 |
| 2018/07/31 | 1,267 | 1,274 | 1,260 | 1,269 | 26,500 |
| 2018/07/30 | 1,264 | 1,275 | 1,262 | 1,271 | 17,100 |
| 2018/07/27 | 1,255 | 1,277 | 1,255 | 1,272 | 21,900 |
| 2018/07/26 | 1,256 | 1,258 | 1,249 | 1,254 | 13,100 |
| 2018/07/25 | 1,240 | 1,255 | 1,235 | 1,241 | 17,000 |
| 2018/07/24 | 1,237 | 1,246 | 1,234 | 1,239 | 15,300 |
| 2018/07/23 | 1,214 | 1,234 | 1,214 | 1,229 | 12,700 |
| 2018/07/20 | 1,227 | 1,246 | 1,208 | 1,219 | 18,100 |
| 2018/07/19 | 1,239 | 1,248 | 1,232 | 1,239 | 12,300 |
| 2018/07/18 | 1,225 | 1,252 | 1,224 | 1,242 | 21,800 |
| 2018/07/17 | 1,210 | 1,235 | 1,201 | 1,223 | 24,600 |
| 2018/07/13 | 1,210 | 1,219 | 1,203 | 1,207 | 27,100 |
| 2018/07/12 | 1,222 | 1,222 | 1,205 | 1,206 | 22,600 |
| 2018/07/11 | 1,243 | 1,243 | 1,204 | 1,218 | 22,600 |
| 2018/07/10 | 1,262 | 1,273 | 1,245 | 1,251 | 54,000 |
| 2018/07/09 | 1,225 | 1,257 | 1,216 | 1,255 | 16,900 |
| 2018/07/06 | 1,201 | 1,230 | 1,201 | 1,225 | 27,000 |
| 2018/07/05 | 1,235 | 1,252 | 1,202 | 1,205 | 29,500 |
| 2018/07/04 | 1,257 | 1,266 | 1,240 | 1,247 | 37,700 |
| 2018/07/03 | 1,301 | 1,304 | 1,267 | 1,274 | 25,000 |
| 2018/07/02 | 1,304 | 1,340 | 1,300 | 1,300 | 27,000 |
| 2018/06/29 | 1,298 | 1,310 | 1,271 | 1,304 | 26,200 |
| 2018/06/28 | 1,300 | 1,309 | 1,286 | 1,302 | 17,900 |
| 2018/06/27 | 1,287 | 1,322 | 1,284 | 1,301 | 22,400 |
| 2018/06/26 | 1,288 | 1,312 | 1,280 | 1,303 | 27,900 |
| 2018/06/25 | 1,354 | 1,366 | 1,306 | 1,312 | 22,700 |
| 2018/06/22 | 1,365 | 1,365 | 1,324 | 1,351 | 25,600 |
| 2018/06/21 | 1,376 | 1,396 | 1,351 | 1,355 | 27,800 |
| 2018/06/20 | 1,397 | 1,397 | 1,349 | 1,386 | 37,600 |
| 2018/06/19 | 1,407 | 1,439 | 1,387 | 1,395 | 44,700 |
| 2018/06/18 | 1,459 | 1,459 | 1,393 | 1,397 | 42,600 |
| 2018/06/15 | 1,462 | 1,465 | 1,443 | 1,452 | 38,900 |
| 2018/06/14 | 1,464 | 1,468 | 1,438 | 1,458 | 29,600 |
| 2018/06/13 | 1,476 | 1,489 | 1,473 | 1,476 | 36,600 |
| 2018/06/12 | 1,472 | 1,487 | 1,451 | 1,484 | 61,200 |
| 2018/06/11 | 1,464 | 1,480 | 1,418 | 1,443 | 34,000 |
| 2018/06/08 | 1,439 | 1,475 | 1,430 | 1,464 | 59,400 |
| 2018/06/07 | 1,394 | 1,445 | 1,394 | 1,428 | 41,800 |
| 2018/06/06 | 1,371 | 1,394 | 1,362 | 1,389 | 35,200 |
| 2018/06/05 | 1,371 | 1,372 | 1,347 | 1,371 | 40,200 |
| 2018/06/04 | 1,372 | 1,386 | 1,362 | 1,371 | 31,600 |
| 2018/06/01 | 1,341 | 1,380 | 1,322 | 1,366 | 40,400 |
| 2018/05/31 | 1,363 | 1,374 | 1,338 | 1,341 | 31,900 |
| 2018/05/30 | 1,384 | 1,390 | 1,350 | 1,366 | 41,300 |
| 2018/05/29 | 1,409 | 1,431 | 1,395 | 1,408 | 41,400 |
| 2018/05/28 | 1,406 | 1,428 | 1,399 | 1,409 | 36,300 |
| 2018/05/25 | 1,403 | 1,428 | 1,392 | 1,406 | 41,800 |
| 2018/05/24 | 1,438 | 1,438 | 1,375 | 1,398 | 57,000 |
| 2018/05/23 | 1,439 | 1,440 | 1,415 | 1,420 | 36,800 |
| 2018/05/22 | 1,484 | 1,492 | 1,438 | 1,447 | 85,400 |
| 2018/05/21 | 1,500 | 1,510 | 1,465 | 1,477 | 130,400 |
| 2018/05/18 | 1,580 | 1,580 | 1,457 | 1,485 | 622,900 |
| 2018/05/17 | 1,375 | 1,409 | 1,373 | 1,380 | 29,600 |
| 2018/05/16 | 1,395 | 1,396 | 1,361 | 1,369 | 24,300 |
| 2018/05/15 | 1,386 | 1,400 | 1,377 | 1,394 | 27,000 |
| 2018/05/14 | 1,381 | 1,390 | 1,355 | 1,377 | 40,800 |
| 2018/05/11 | 1,359 | 1,369 | 1,347 | 1,366 | 20,600 |
| 2018/05/10 | 1,365 | 1,371 | 1,298 | 1,358 | 52,700 |
| 2018/05/09 | 1,333 | 1,360 | 1,324 | 1,357 | 39,200 |
| 2018/05/08 | 1,342 | 1,350 | 1,334 | 1,340 | 18,500 |
| 2018/05/07 | 1,345 | 1,345 | 1,327 | 1,337 | 13,000 |
| 2018/05/02 | 1,324 | 1,341 | 1,321 | 1,331 | 18,500 |
| 2018/05/01 | 1,308 | 1,334 | 1,308 | 1,313 | 24,300 |
| 2018/04/27 | 1,324 | 1,330 | 1,291 | 1,306 | 33,500 |
| 2018/04/26 | 1,323 | 1,330 | 1,311 | 1,324 | 25,900 |
| 2018/04/25 | 1,321 | 1,330 | 1,303 | 1,322 | 31,900 |
| 2018/04/24 | 1,328 | 1,329 | 1,308 | 1,320 | 21,700 |
| 2018/04/23 | 1,316 | 1,332 | 1,314 | 1,319 | 14,300 |
| 2018/04/20 | 1,331 | 1,331 | 1,311 | 1,324 | 18,400 |
| 2018/04/19 | 1,363 | 1,363 | 1,311 | 1,314 | 57,400 |
| 2018/04/18 | 1,316 | 1,398 | 1,301 | 1,363 | 59,400 |
| 2018/04/17 | 1,306 | 1,319 | 1,283 | 1,290 | 27,600 |
| 2018/04/16 | 1,276 | 1,310 | 1,271 | 1,307 | 25,700 |
| 2018/04/13 | 1,275 | 1,288 | 1,264 | 1,278 | 23,100 |
| 2018/04/12 | 1,276 | 1,276 | 1,255 | 1,262 | 12,800 |
| 2018/04/11 | 1,262 | 1,281 | 1,251 | 1,272 | 17,900 |
| 2018/04/10 | 1,246 | 1,268 | 1,220 | 1,256 | 24,300 |
| 2018/04/09 | 1,240 | 1,251 | 1,228 | 1,241 | 20,800 |
| 2018/04/06 | 1,259 | 1,265 | 1,243 | 1,244 | 15,100 |
| 2018/04/05 | 1,242 | 1,271 | 1,226 | 1,263 | 38,500 |
| 2018/04/04 | 1,229 | 1,248 | 1,226 | 1,242 | 27,300 |
| 2018/04/03 | 1,266 | 1,267 | 1,220 | 1,228 | 85,000 |
| 2018/04/02 | 1,275 | 1,286 | 1,275 | 1,276 | 36,500 |
| 2018/03/30 | 1,300 | 1,312 | 1,269 | 1,275 | 135,000 |
| 2018/03/29 | 1,384 | 1,384 | 1,325 | 1,342 | 22,100 |
| 2018/03/28 | 1,366 | 1,401 | 1,339 | 1,376 | 47,400 |
| 2018/03/27 | 1,325 | 1,367 | 1,315 | 1,366 | 40,700 |
| 2018/03/26 | 1,352 | 1,352 | 1,299 | 1,310 | 33,900 |
| 2018/03/23 | 1,350 | 1,362 | 1,335 | 1,341 | 48,800 |
| 2018/03/22 | 1,390 | 1,393 | 1,373 | 1,390 | 18,600 |
| 2018/03/20 | 1,377 | 1,402 | 1,371 | 1,390 | 28,100 |
| 2018/03/19 | 1,384 | 1,391 | 1,363 | 1,377 | 18,600 |
| 2018/03/16 | 1,392 | 1,399 | 1,374 | 1,384 | 24,600 |
| 2018/03/15 | 1,399 | 1,404 | 1,370 | 1,398 | 31,500 |
| 2018/03/14 | 1,401 | 1,407 | 1,391 | 1,400 | 11,200 |
| 2018/03/13 | 1,390 | 1,404 | 1,383 | 1,403 | 20,400 |
| 2018/03/12 | 1,389 | 1,415 | 1,389 | 1,402 | 19,700 |
| 2018/03/09 | 1,380 | 1,416 | 1,369 | 1,380 | 45,600 |
| 2018/03/08 | 1,380 | 1,385 | 1,360 | 1,363 | 26,600 |
| 2018/03/07 | 1,383 | 1,389 | 1,358 | 1,366 | 19,400 |
| 2018/03/06 | 1,361 | 1,391 | 1,361 | 1,372 | 29,200 |
| 2018/03/05 | 1,384 | 1,390 | 1,339 | 1,352 | 35,900 |
| 2018/03/02 | 1,384 | 1,395 | 1,366 | 1,384 | 53,600 |
| 2018/03/01 | 1,414 | 1,430 | 1,401 | 1,419 | 30,300 |
| 2018/02/28 | 1,422 | 1,443 | 1,403 | 1,430 | 31,100 |
| 2018/02/27 | 1,407 | 1,444 | 1,406 | 1,420 | 39,100 |
| 2018/02/26 | 1,390 | 1,415 | 1,372 | 1,394 | 71,000 |
| 2018/02/23 | 1,348 | 1,380 | 1,346 | 1,379 | 44,500 |
| 2018/02/22 | 1,380 | 1,380 | 1,335 | 1,339 | 90,800 |
| 2018/02/21 | 1,403 | 1,405 | 1,361 | 1,367 | 160,500 |
| 2018/02/20 | 1,411 | 1,428 | 1,393 | 1,427 | 27,300 |
| 2018/02/19 | 1,410 | 1,419 | 1,383 | 1,419 | 36,800 |
| 2018/02/16 | 1,397 | 1,399 | 1,381 | 1,387 | 40,600 |
| 2018/02/15 | 1,369 | 1,398 | 1,369 | 1,381 | 61,800 |
| 2018/02/14 | 1,405 | 1,425 | 1,365 | 1,369 | 113,200 |
| 2018/02/13 | 1,571 | 1,571 | 1,516 | 1,522 | 27,400 |
| 2018/02/09 | 1,492 | 1,514 | 1,480 | 1,513 | 40,000 |
| 2018/02/08 | 1,535 | 1,545 | 1,520 | 1,531 | 25,500 |
| 2018/02/07 | 1,624 | 1,624 | 1,527 | 1,527 | 30,400 |
| 2018/02/06 | 1,600 | 1,604 | 1,501 | 1,549 | 76,400 |
| 2018/02/05 | 1,680 | 1,692 | 1,661 | 1,667 | 31,300 |
| 2018/02/02 | 1,703 | 1,709 | 1,686 | 1,696 | 14,500 |
| 2018/02/01 | 1,700 | 1,710 | 1,690 | 1,710 | 10,900 |
| 2018/01/31 | 1,690 | 1,710 | 1,683 | 1,686 | 17,900 |
| 2018/01/30 | 1,723 | 1,723 | 1,690 | 1,697 | 30,800 |
| 2018/01/29 | 1,715 | 1,726 | 1,712 | 1,714 | 11,800 |
| 2018/01/26 | 1,713 | 1,716 | 1,707 | 1,711 | 20,600 |
| 2018/01/25 | 1,723 | 1,726 | 1,711 | 1,711 | 24,400 |
| 2018/01/24 | 1,739 | 1,739 | 1,721 | 1,726 | 22,300 |
| 2018/01/23 | 1,716 | 1,741 | 1,714 | 1,740 | 27,000 |
| 2018/01/22 | 1,710 | 1,716 | 1,705 | 1,716 | 12,700 |
| 2018/01/19 | 1,708 | 1,711 | 1,703 | 1,704 | 15,800 |
| 2018/01/18 | 1,708 | 1,717 | 1,704 | 1,705 | 36,700 |
| 2018/01/17 | 1,711 | 1,713 | 1,702 | 1,705 | 18,600 |
| 2018/01/16 | 1,720 | 1,725 | 1,709 | 1,723 | 20,200 |
| 2018/01/15 | 1,729 | 1,739 | 1,712 | 1,715 | 12,000 |
| 2018/01/12 | 1,722 | 1,730 | 1,716 | 1,724 | 20,600 |
| 2018/01/11 | 1,719 | 1,730 | 1,712 | 1,723 | 39,500 |
| 2018/01/10 | 1,749 | 1,750 | 1,722 | 1,722 | 66,400 |
| 2018/01/09 | 1,759 | 1,759 | 1,714 | 1,729 | 69,700 |
| 2018/01/05 | 1,720 | 1,728 | 1,711 | 1,718 | 31,900 |
| 2018/01/04 | 1,742 | 1,745 | 1,722 | 1,724 | 35,000 |