1979 (株)大気社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,8522,9062,8332,893124,2002,893
2020-11-262,8782,8952,8412,86272,4002,862
2020-11-252,9762,9762,8972,90274,5002,902
2020-11-242,9242,9382,9022,91973,9002,919
2020-11-202,8132,8682,8002,84551,6002,845
2020-11-192,8242,8652,8242,84849,4002,848
2020-11-182,8882,8932,8372,86141,4002,861
2020-11-172,9012,9122,8832,89549,8002,895
2020-11-162,9122,9332,8812,90165,6002,901
2020-11-132,9172,9192,8572,88455,1002,884
2020-11-122,9302,9322,8862,92249,0002,922
2020-11-113,0853,0952,9272,955100,3002,955
2020-11-102,9843,0502,9473,020141,4003,020
2020-11-092,8812,8812,8202,86450,3002,864
2020-11-062,8622,8772,8502,86542,4002,865
2020-11-052,7602,8842,7102,862136,3002,862
2020-11-042,8042,8062,7502,75350,9002,753
2020-11-022,7122,8102,7122,77060,9002,770
2020-10-302,7552,7572,6912,71041,2002,710
2020-10-292,7062,7662,7002,74841,0002,748
2020-10-282,7312,7472,6862,73192,7002,731
2020-10-272,8052,8112,7472,78068,3002,780
2020-10-262,7692,8362,7692,81542,4002,815
2020-10-232,8042,8322,7742,81040,3002,810
2020-10-222,8192,8192,7822,79328,9002,793
2020-10-212,7742,8302,7632,81952,2002,819
2020-10-202,8332,8352,7542,76165,3002,761
2020-10-192,8012,8622,8012,83950,9002,839
2020-10-162,8172,8232,7902,79238,3002,792
2020-10-152,8452,8592,8032,81740,8002,817
2020-10-142,8332,8542,8272,85038,5002,850
2020-10-132,8712,8742,8362,85135,3002,851
2020-10-122,8932,8932,8492,85732,2002,857
2020-10-092,9212,9292,8872,91026,8002,910
2020-10-082,9312,9432,9092,92136,1002,921
2020-10-072,9272,9332,8822,90537,1002,905
2020-10-062,9252,9472,8992,90918,5002,909
2020-10-052,8952,9442,8562,89937,1002,899
2020-10-022,9262,9362,8522,85547,2002,855
2020-09-302,9842,9842,9012,90241,8002,902
2020-09-293,0403,0402,9762,99954,4002,999
2020-09-282,9653,0602,9573,050112,3003,050
2020-09-252,9382,9622,9262,93175,1002,931
2020-09-242,9192,9382,8992,90349,9002,903
2020-09-232,9062,9752,8912,91967,2002,919
2020-09-182,9452,9692,9352,95673,5002,956
2020-09-172,9452,9452,8972,92637,9002,926
2020-09-162,9162,9342,8962,91449,5002,914
2020-09-152,9402,9612,8972,91044,0002,910
2020-09-142,9002,9452,9002,93076,0002,930
2020-09-112,8202,8822,8142,86364,4002,863
2020-09-102,8502,8712,8352,85374,7002,853
2020-09-092,8242,8352,8012,82889,9002,828
2020-09-082,8512,8742,8252,87487,5002,874
2020-09-072,9222,9372,8572,87744,3002,877
2020-09-042,8752,9112,8602,90534,4002,905
2020-09-032,9512,9672,9062,90725,3002,907
2020-09-022,9052,9162,8932,91423,1002,914
2020-09-012,8922,9262,8732,89851,6002,898
2020-08-312,8752,9202,8752,89237,8002,892
2020-08-282,9292,9702,8502,87275,6002,872
2020-08-272,9002,9162,8842,90144,3002,901
2020-08-262,9282,9512,9112,93434,3002,934
2020-08-252,9462,9682,9292,96543,0002,965
2020-08-242,8852,9032,8752,90343,1002,903
2020-08-212,9282,9482,8972,89753,5002,897
2020-08-202,9522,9672,9202,92451,4002,924
2020-08-193,0003,0152,9762,98247,2002,982
2020-08-183,0053,0452,9933,03534,7003,035
2020-08-173,0203,0353,0003,00542,6003,005
2020-08-143,0703,1003,0253,06070,0003,060
2020-08-133,0653,0703,0053,05582,9003,055
2020-08-122,9653,0302,8893,020121,3003,020
2020-08-112,9343,0402,9343,035151,4003,035
2020-08-072,9702,9762,8992,91086,7002,910
2020-08-062,9872,9932,9512,98487,7002,984
2020-08-053,0303,0302,9842,99356,8002,993
2020-08-043,0503,1053,0103,04565,4003,045
2020-08-032,9943,0302,9893,02553,9003,025
2020-07-313,0303,0302,9502,95072,3002,950
2020-07-303,1453,1453,0453,05051,1003,050
2020-07-293,1653,1653,1303,14570,8003,145
2020-07-283,2553,2553,1603,17548,8003,175
2020-07-273,1853,2403,1553,24057,8003,240
2020-07-223,2303,2453,1953,19564,7003,195
2020-07-213,1853,2103,1203,19597,4003,195
2020-07-203,1503,1903,1303,18549,3003,185
2020-07-173,1253,1653,1053,16082,5003,160
2020-07-163,1803,2103,1453,14590,0003,145
2020-07-153,1053,1653,0903,155106,6003,155
2020-07-143,0553,0803,0403,06577,7003,065
2020-07-133,0203,0753,0153,05544,2003,055
2020-07-102,9932,9932,9532,95364,4002,953
2020-07-093,0103,0502,9832,99361,2002,993
2020-07-083,0503,0953,0053,01085,2003,010
2020-07-073,0203,0202,9813,01047,9003,010
2020-07-062,9673,0352,9613,03563,7003,035
2020-07-032,9682,9732,9172,95463,3002,954
2020-07-022,8982,9302,8782,92053,5002,920
2020-07-012,9943,0052,8892,89981,8002,899
2020-06-302,9933,0202,9692,96967,5002,969
2020-06-292,9492,9562,9162,92470,6002,924
2020-06-262,9723,0002,9672,98975,8002,989
2020-06-253,0003,0002,9332,949117,5002,949
2020-06-243,0303,0502,9683,005115,0003,005
2020-06-233,0753,1303,0453,095102,1003,095
2020-06-223,1353,1553,0753,09062,5003,090
2020-06-193,1503,2003,0953,165149,9003,165
2020-06-183,1603,1703,0703,130102,3003,130
2020-06-173,2553,2853,1903,20087,8003,200
2020-06-163,1503,2553,1303,25592,4003,255
2020-06-153,1553,2003,1253,12581,2003,125
2020-06-123,1253,1653,0903,14078,6003,140
2020-06-113,1903,2103,1553,18550,6003,185
2020-06-103,2053,2403,1553,22594,6003,225
2020-06-093,2703,2903,2453,245100,2003,245
2020-06-083,2603,2653,2053,24081,9003,240
2020-06-053,2953,2953,2103,24060,0003,240
2020-06-043,3903,3903,2653,290100,0003,290
2020-06-033,4103,4203,3103,32585,4003,325
2020-06-023,3353,4103,3303,38562,6003,385
2020-06-013,3303,3503,3003,33050,7003,330
2020-05-293,4203,4553,3403,365118,3003,365
2020-05-283,4003,4503,3653,450115,9003,450
2020-05-273,3603,4003,3203,36568,4003,365
2020-05-263,3003,3903,2853,37595,3003,375
2020-05-253,1153,2603,1103,255118,5003,255
2020-05-223,0953,1353,0853,09079,1003,090
2020-05-213,1003,1003,0203,04592,9003,045
2020-05-203,0753,1103,0653,070117,1003,070
2020-05-193,1053,1503,0303,070109,6003,070
2020-05-183,0103,0603,0103,035110,0003,035
2020-05-153,0153,0202,9562,99792,3002,997
2020-05-143,0353,0502,9942,994104,7002,994
2020-05-133,0303,1253,0303,10579,3003,105
2020-05-123,1853,1853,1553,17026,5003,170
2020-05-113,1853,1953,1653,18547,7003,185
2020-05-083,1003,1853,1003,18549,3003,185
2020-05-073,0853,1103,0653,09562,7003,095
2020-05-013,1253,1853,1003,12051,7003,120
2020-04-303,1253,1903,0903,155102,3003,155
2020-04-283,0203,1252,9903,11061,5003,110
2020-04-273,0053,0352,9793,02078,9003,020
2020-04-242,9542,9912,8752,98896,6002,988
2020-04-232,9503,0152,9473,01568,2003,015
2020-04-222,8982,9502,8782,92380,9002,923
2020-04-212,8502,8972,8152,897100,3002,897
2020-04-202,9743,0252,8952,90076,8002,900
2020-04-173,0403,0602,9423,00060,8003,000
2020-04-162,8843,0102,8802,996126,6002,996
2020-04-153,0303,0352,8742,900130,2002,900
2020-04-143,0053,0402,9763,02596,4003,025
2020-04-133,0403,0903,0153,04589,4003,045
2020-04-103,1053,1653,0253,15093,8003,150
2020-04-093,1203,1503,0453,11054,2003,110
2020-04-083,0353,1553,0153,12072,4003,120
2020-04-073,0853,1252,9933,06560,0003,065
2020-04-062,9003,0252,8793,01560,5003,015
2020-04-032,8502,9382,8202,89469,6002,894
2020-04-022,8962,9482,8252,86453,8002,864
2020-04-012,9923,0402,8942,917138,6002,917
2020-03-313,1703,2053,0553,130103,8003,130
2020-03-303,2453,2503,0503,240107,7003,240
2020-03-273,3253,4153,2403,405147,4003,405
2020-03-263,1803,1853,0403,150131,3003,150
2020-03-253,1103,1252,9583,110122,0003,110
2020-03-243,2403,2802,9693,040138,7003,040
2020-03-233,2553,3403,1353,225244,1003,225
2020-03-193,0253,3453,0203,325151,1003,325
2020-03-182,8483,0252,8422,946160,5002,946
2020-03-172,6372,8792,5372,858166,0002,858
2020-03-162,8112,8282,7352,737113,2002,737
2020-03-132,7592,8142,5602,737162,4002,737
2020-03-122,7562,7972,6722,709104,5002,709
2020-03-112,8252,8612,8002,80071,6002,800
2020-03-102,7582,8582,6502,83160,5002,831
2020-03-092,8652,8952,7652,80873,2002,808
2020-03-062,9933,0202,9152,937105,2002,937
2020-03-053,1553,1803,0253,045104,6003,045
2020-03-043,0553,1603,0353,12093,7003,120
2020-03-033,2053,2353,1003,100100,5003,100
2020-03-023,0803,2353,0653,20597,2003,205
2020-02-283,1003,1453,0703,105126,1003,105
2020-02-273,2253,2403,1853,195146,5003,195
2020-02-263,2153,2603,1903,25080,1003,250
2020-02-253,2303,3103,2153,26589,7003,265
2020-02-213,3853,4403,3853,41574,4003,415
2020-02-203,5103,5353,4153,44097,5003,440
2020-02-193,4553,5303,4253,525156,3003,525
2020-02-183,4203,4503,3853,440118,9003,440
2020-02-173,5203,5203,3853,400165,8003,400
2020-02-143,5903,6603,5403,660110,4003,660
2020-02-133,6003,6103,5153,575100,0003,575
2020-02-123,7203,7653,6453,660209,9003,660
2020-02-103,9154,0053,8953,97091,4003,970
2020-02-073,9703,9753,9053,97039,5003,970
2020-02-063,8953,9703,8903,96074,1003,960
2020-02-053,8453,8903,8053,85083,3003,850
2020-02-043,7403,8453,7403,84068,2003,840
2020-02-033,6903,8103,6903,78082,1003,780
2020-01-313,7903,8253,7853,79549,2003,795
2020-01-303,7553,7703,6953,74055,8003,740
2020-01-293,7653,7853,7403,78043,7003,780
2020-01-283,7303,7703,7253,75556,9003,755
2020-01-273,7853,8153,7553,78049,4003,780
2020-01-243,9003,9003,8403,84055,4003,840
2020-01-233,8453,8603,7953,84553,6003,845
2020-01-223,7753,8553,7753,83546,3003,835
2020-01-213,7403,8003,7303,77543,8003,775
2020-01-203,6903,7703,6903,74037,3003,740
2020-01-173,7153,7303,6853,70535,3003,705
2020-01-163,7003,7153,6703,68537,8003,685
2020-01-153,6703,7153,6703,69065,8003,690
2020-01-143,7603,7603,6853,70574,2003,705
2020-01-103,8153,8203,7453,78053,5003,780
2020-01-093,8453,8503,7953,80043,3003,800
2020-01-083,7953,8153,7303,78569,4003,785
2020-01-073,8453,8953,8303,89046,8003,890
2020-01-063,7753,8003,7503,78561,8003,785

分割・併合履歴 : [1983-03-28]1株→1.05株