1979 (株)大気社 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-184,5004,5654,5004,555105,8004,555
2024-04-174,5404,6004,5054,545129,2004,545
2024-04-164,5104,5654,5054,52585,8004,525
2024-04-154,5054,5754,4954,570124,9004,570
2024-04-124,5004,5254,3704,510205,5004,510
2024-04-114,5804,6404,5704,640101,0004,640
2024-04-104,6404,6854,6154,62090,2004,620
2024-04-094,6254,6754,6004,66572,1004,665
2024-04-084,5054,6304,4954,610111,4004,610
2024-04-054,4254,4804,3954,46590,4004,465
2024-04-044,5104,5104,4454,475122,0004,475
2024-04-034,4854,5304,4504,485130,6004,485
2024-04-024,4954,5404,4354,490127,3004,490
2024-04-014,6504,6554,4904,530151,7004,530
2024-03-294,6704,7004,6254,64593,1004,645
2024-03-284,7554,7754,6904,710125,9004,710
2024-03-274,8154,8854,8104,830137,5004,830
2024-03-264,7254,7904,6754,770100,0004,770
2024-03-254,8104,8204,7354,75092,7004,750
2024-03-224,8554,8604,7754,79599,1004,795
2024-03-214,7704,8404,7304,815128,5004,815
2024-03-194,6754,7504,6654,73085,1004,730
2024-03-184,7504,7804,6704,695118,5004,695
2024-03-154,5454,7354,5254,685174,5004,685
2024-03-144,5504,5704,5254,57080,3004,570
2024-03-134,6454,6454,5204,56598,1004,565
2024-03-124,5804,6154,5304,575124,7004,575
2024-03-114,6454,6904,5254,595117,2004,595
2024-03-084,6354,7704,6354,705156,3004,705
2024-03-074,6804,7154,6454,705130,9004,705
2024-03-064,6254,7104,6104,670147,2004,670
2024-03-054,6104,6704,5954,655156,5004,655
2024-03-044,6704,6854,6104,625133,1004,625
2024-03-014,7054,7354,6754,690116,7004,690
2024-02-294,7254,7404,6404,740185,4004,740
2024-02-284,7304,7554,7104,730173,5004,730
2024-02-274,7704,8554,7504,790129,2004,790
2024-02-264,8054,8304,7704,770134,2004,770
2024-02-224,8454,8504,7754,815111,6004,815
2024-02-214,8204,8354,7554,805141,3004,805
2024-02-204,8954,8954,8204,84094,6004,840
2024-02-194,7854,8954,7754,885116,3004,885
2024-02-164,8104,8354,7654,825128,0004,825
2024-02-154,8404,8504,6654,740177,1004,740
2024-02-144,7504,8904,6854,820386,9004,820
2024-02-134,5854,6154,5354,615257,0004,615
2024-02-094,4804,5254,4604,48099,5004,480
2024-02-084,4804,6104,4154,505216,3004,505
2024-02-074,4104,4854,3954,485136,6004,485
2024-02-064,4454,4604,4104,44084,9004,440
2024-02-054,4554,4754,4304,45082,5004,450
2024-02-024,3504,4104,3404,39595,5004,395
2024-02-014,4204,4454,4054,41586,0004,415
2024-01-314,3554,4204,3204,42089,4004,420
2024-01-304,3604,3804,3404,36561,4004,365
2024-01-294,2854,3704,2854,36590,1004,365
2024-01-264,2754,2904,2504,27068,9004,270
2024-01-254,2654,2804,2404,26045,9004,260
2024-01-244,2954,3004,2404,28052,7004,280
2024-01-234,2904,3154,2704,30070,7004,300
2024-01-224,2904,3104,2704,30086,8004,300
2024-01-194,2154,2504,1854,245112,1004,245
2024-01-184,1954,2404,1754,24079,4004,240
2024-01-174,1604,2404,1604,18596,8004,185
2024-01-164,2254,2554,1504,17579,1004,175
2024-01-154,2504,2854,2204,26552,4004,265
2024-01-124,2454,2704,2204,23577,2004,235
2024-01-114,2554,2704,2154,21588,2004,215
2024-01-104,1904,2704,1904,235100,3004,235
2024-01-094,1454,1904,1404,19078,1004,190
2024-01-054,2004,2054,1104,14595,9004,145
2024-01-044,0854,1954,0504,185110,9004,185

分割・併合履歴 : [1983-03-28]1株→1.05株