1979 (株)大気社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,171 | 2,186 | 2,099 | 2,130 | 236,400 | 2,130 |
| 2025-04-03 | 2,158 | 2,220 | 2,155 | 2,220 | 229,800 | 2,220 |
| 2025-04-02 | 2,279 | 2,293 | 2,250 | 2,258 | 211,200 | 2,258 |
| 2025-04-01 | 2,314 | 2,316 | 2,284 | 2,295 | 192,300 | 2,295 |
| 2025-03-31 | 2,310 | 2,315 | 2,258 | 2,286 | 232,700 | 2,286 |
| 2025-03-28 | 2,350 | 2,358 | 2,315 | 2,315 | 289,300 | 2,315 |
| 2025-03-27 | 4,800 | 4,860 | 4,760 | 4,830 | 114,000 | 2,415 |
| 2025-03-26 | 4,805 | 4,840 | 4,785 | 4,790 | 84,300 | 2,395 |
| 2025-03-25 | 4,775 | 4,830 | 4,775 | 4,800 | 64,400 | 2,400 |
| 2025-03-24 | 4,845 | 4,845 | 4,755 | 4,775 | 82,900 | 2,387.50 |
| 2025-03-21 | 4,835 | 4,940 | 4,820 | 4,850 | 127,300 | 2,425 |
| 2025-03-19 | 4,810 | 4,870 | 4,790 | 4,850 | 117,700 | 2,425 |
| 2025-03-18 | 4,800 | 4,830 | 4,780 | 4,810 | 182,800 | 2,405 |
| 2025-03-17 | 4,765 | 4,825 | 4,720 | 4,800 | 235,300 | 2,400 |
| 2025-03-14 | 4,500 | 4,595 | 4,500 | 4,555 | 118,300 | 2,277.50 |
| 2025-03-13 | 4,485 | 4,555 | 4,485 | 4,520 | 123,000 | 2,260 |
| 2025-03-12 | 4,400 | 4,525 | 4,400 | 4,495 | 96,800 | 2,247.50 |
| 2025-03-11 | 4,480 | 4,485 | 4,405 | 4,435 | 95,400 | 2,217.50 |
| 2025-03-10 | 4,520 | 4,565 | 4,510 | 4,510 | 93,400 | 2,255 |
| 2025-03-07 | 4,535 | 4,560 | 4,500 | 4,560 | 78,500 | 2,280 |
| 2025-03-06 | 4,615 | 4,630 | 4,570 | 4,570 | 83,600 | 2,285 |
| 2025-03-05 | 4,560 | 4,610 | 4,555 | 4,570 | 85,600 | 2,285 |
| 2025-03-04 | 4,620 | 4,620 | 4,500 | 4,560 | 103,900 | 2,280 |
| 2025-03-03 | 4,585 | 4,690 | 4,560 | 4,620 | 207,800 | 2,310 |
| 2025-02-28 | 4,480 | 4,480 | 4,370 | 4,375 | 121,400 | 2,187.50 |
| 2025-02-27 | 4,560 | 4,565 | 4,495 | 4,520 | 89,900 | 2,260 |
| 2025-02-26 | 4,550 | 4,565 | 4,485 | 4,560 | 71,100 | 2,280 |
| 2025-02-25 | 4,600 | 4,640 | 4,585 | 4,610 | 87,900 | 2,305 |
| 2025-02-21 | 4,635 | 4,650 | 4,565 | 4,600 | 107,000 | 2,300 |
| 2025-02-20 | 4,755 | 4,770 | 4,660 | 4,660 | 93,800 | 2,330 |
| 2025-02-19 | 4,780 | 4,800 | 4,730 | 4,745 | 78,300 | 2,372.50 |
| 2025-02-18 | 4,820 | 4,840 | 4,780 | 4,820 | 67,800 | 2,410 |
| 2025-02-17 | 4,850 | 4,915 | 4,810 | 4,820 | 86,300 | 2,410 |
| 2025-02-14 | 5,000 | 5,000 | 4,910 | 4,910 | 87,500 | 2,455 |
| 2025-02-13 | 5,040 | 5,090 | 4,960 | 5,000 | 138,800 | 2,500 |
| 2025-02-12 | 4,930 | 4,985 | 4,790 | 4,985 | 233,900 | 2,492.50 |
| 2025-02-10 | 4,640 | 4,800 | 4,625 | 4,790 | 394,800 | 2,395 |
| 2025-02-07 | 4,625 | 4,635 | 4,570 | 4,590 | 70,100 | 2,295 |
| 2025-02-06 | 4,565 | 4,605 | 4,550 | 4,570 | 72,800 | 2,285 |
| 2025-02-05 | 4,585 | 4,585 | 4,495 | 4,565 | 68,200 | 2,282.50 |
| 2025-02-04 | 4,610 | 4,610 | 4,525 | 4,540 | 77,900 | 2,270 |
| 2025-02-03 | 4,630 | 4,695 | 4,560 | 4,585 | 93,100 | 2,292.50 |
| 2025-01-31 | 4,615 | 4,735 | 4,575 | 4,680 | 114,200 | 2,340 |
| 2025-01-30 | 4,550 | 4,625 | 4,530 | 4,605 | 72,300 | 2,302.50 |
| 2025-01-29 | 4,580 | 4,610 | 4,565 | 4,565 | 59,900 | 2,282.50 |
| 2025-01-28 | 4,595 | 4,625 | 4,560 | 4,590 | 82,300 | 2,295 |
| 2025-01-27 | 4,710 | 4,720 | 4,660 | 4,660 | 52,700 | 2,330 |
| 2025-01-24 | 4,670 | 4,690 | 4,630 | 4,665 | 59,800 | 2,332.50 |
| 2025-01-23 | 4,615 | 4,690 | 4,600 | 4,660 | 79,600 | 2,330 |
| 2025-01-22 | 4,605 | 4,695 | 4,590 | 4,640 | 69,700 | 2,320 |
| 2025-01-21 | 4,630 | 4,640 | 4,570 | 4,600 | 53,800 | 2,300 |
| 2025-01-20 | 4,600 | 4,620 | 4,570 | 4,620 | 53,900 | 2,310 |
| 2025-01-17 | 4,630 | 4,630 | 4,565 | 4,590 | 33,000 | 2,295 |
| 2025-01-16 | 4,690 | 4,705 | 4,630 | 4,630 | 48,600 | 2,315 |
| 2025-01-15 | 4,675 | 4,695 | 4,645 | 4,660 | 64,800 | 2,330 |
| 2025-01-14 | 4,725 | 4,735 | 4,630 | 4,675 | 87,700 | 2,337.50 |
| 2025-01-10 | 4,745 | 4,780 | 4,710 | 4,740 | 65,800 | 2,370 |
| 2025-01-09 | 4,810 | 4,810 | 4,760 | 4,770 | 57,000 | 2,385 |
| 2025-01-08 | 4,865 | 4,880 | 4,830 | 4,830 | 60,200 | 2,415 |
| 2025-01-07 | 4,900 | 4,900 | 4,835 | 4,875 | 61,600 | 2,437.50 |
| 2025-01-06 | 5,030 | 5,070 | 4,920 | 4,920 | 84,200 | 2,460 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株