1979 (株)大気社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-273,4103,4103,3503,35074,4003,350
2021-09-243,4203,4553,4103,41076,5003,410
2021-09-223,3153,3803,3003,350197,9003,350
2021-09-213,3903,4053,3553,35592,7003,355
2021-09-173,4553,5003,4253,470104,1003,470
2021-09-163,4453,5203,4453,49587,4003,495
2021-09-153,5703,5803,4853,48589,7003,485
2021-09-143,5203,6403,5203,64076,0003,640
2021-09-133,5453,5903,5303,54573,7003,545
2021-09-103,5603,6153,5353,61570,6003,615
2021-09-093,5703,6403,5703,57561,6003,575
2021-09-083,6253,6403,5953,64051,3003,640
2021-09-073,6103,6403,6003,62078,8003,620
2021-09-063,6003,6053,5403,58545,7003,585
2021-09-033,5203,5903,4803,57552,4003,575
2021-09-023,4753,5053,4453,50538,2003,505
2021-09-013,4903,5403,4853,50542,8003,505
2021-08-313,4853,5653,4653,54067,1003,540
2021-08-303,5303,5703,4953,53595,5003,535
2021-08-273,3303,3703,3303,35057,0003,350
2021-08-263,3503,3753,3503,37045,3003,370
2021-08-253,3703,4053,3503,38535,0003,385
2021-08-243,3503,4103,3503,39538,8003,395
2021-08-233,3503,4203,3503,39549,0003,395
2021-08-203,3853,4003,2903,35577,3003,355
2021-08-193,4753,4953,4003,40019,7003,400
2021-08-183,4353,5153,4253,51029,9003,510
2021-08-173,3953,4853,3903,42527,5003,425
2021-08-163,4553,4703,3703,39040,3003,390
2021-08-133,4803,4803,4253,48018,9003,480
2021-08-123,5803,5803,4303,45535,5003,455
2021-08-113,5403,5853,4603,51058,0003,510
2021-08-103,5153,5753,5153,54025,3003,540
2021-08-063,5753,5753,5003,51514,0003,515
2021-08-053,4803,5553,4653,55523,1003,555
2021-08-043,5053,5203,4903,51018,0003,510
2021-08-033,5353,5903,5253,53521,2003,535
2021-08-023,4753,5553,4753,52030,3003,520
2021-07-303,4753,4853,4303,44542,2003,445
2021-07-293,4703,4953,4503,49524,9003,495
2021-07-283,5453,5503,4753,48023,1003,480
2021-07-273,5803,5803,4953,54525,1003,545
2021-07-263,5203,5203,4753,51521,8003,515
2021-07-213,5003,5053,4253,45062,6003,450
2021-07-203,3503,4203,3503,40036,2003,400
2021-07-193,3653,4153,3503,38033,1003,380
2021-07-163,4153,4553,3953,41024,1003,410
2021-07-153,5953,5953,4403,45573,6003,455
2021-07-143,5053,6053,4903,60072,9003,600
2021-07-133,4753,5503,4603,530105,7003,530
2021-07-123,4053,4303,3653,41567,8003,415
2021-07-093,2103,2753,2003,265104,4003,265
2021-07-083,2503,3303,2503,25046,3003,250
2021-07-073,2503,2953,2503,27027,2003,270
2021-07-063,3403,3603,3153,31513,8003,315
2021-07-053,3453,3453,3153,31514,4003,315
2021-07-023,3453,3753,3303,35519,5003,355
2021-07-013,3153,3503,3103,34021,6003,340
2021-06-303,4153,4203,3103,31554,7003,315
2021-06-293,4003,4153,3653,37039,0003,370
2021-06-283,4503,4653,4403,46015,9003,460
2021-06-253,5253,5253,4353,44044,3003,440
2021-06-243,4203,4903,4153,46540,7003,465
2021-06-233,5103,5303,4103,43039,7003,430
2021-06-223,4453,5103,4203,51052,5003,510
2021-06-213,4053,4053,3453,35571,3003,355
2021-06-183,4003,4203,3453,40082,9003,400
2021-06-173,4753,4753,4103,41514,0003,415
2021-06-163,4153,4653,4153,45522,3003,455
2021-06-153,4453,4553,4203,43527,7003,435
2021-06-143,4603,4603,4203,42527,9003,425
2021-06-113,4103,4503,3653,41556,1003,415
2021-06-103,3903,4053,3503,40041,4003,400
2021-06-093,4303,4653,4203,42549,9003,425
2021-06-083,3903,4653,3653,36559,1003,365
2021-06-073,3503,4153,3503,400102,4003,400
2021-06-043,2203,2403,2053,20521,2003,205
2021-06-033,2153,2553,2153,25534,7003,255
2021-06-023,2053,2353,1803,23545,7003,235
2021-06-013,1753,2253,1603,20543,6003,205
2021-05-313,1653,1803,1053,15031,3003,150
2021-05-283,1653,1903,1603,19036,1003,190
2021-05-273,1253,1603,1253,12553,9003,125
2021-05-263,1803,2053,1703,17527,0003,175
2021-05-253,2453,2653,1853,18538,9003,185
2021-05-243,1703,2753,1703,23558,8003,235
2021-05-213,1003,1553,0503,13558,7003,135
2021-05-203,1453,1603,1053,12536,5003,125
2021-05-193,1303,2153,1203,14087,2003,140
2021-05-182,9803,1402,9783,135110,6003,135
2021-05-172,8802,9602,8752,909106,5002,909
2021-05-142,8512,9252,8512,87351,8002,873
2021-05-132,8442,8972,8322,84444,3002,844
2021-05-122,9002,9292,8592,86244,0002,862
2021-05-112,9933,0002,9282,93159,0002,931
2021-05-102,9833,0352,9833,01516,0003,015
2021-05-073,0603,0603,0003,00037,7003,000
2021-05-062,9403,0302,9402,99544,4002,995
2021-04-302,9662,9952,9402,94047,9002,940
2021-04-283,0003,0102,9732,97353,7002,973
2021-04-273,0103,0402,9853,00527,8003,005
2021-04-263,0253,0353,0003,01555,7003,015
2021-04-233,0203,0503,0203,04019,6003,040
2021-04-223,0453,0553,0103,04029,9003,040
2021-04-213,0203,0303,0053,02033,9003,020
2021-04-203,0803,1053,0603,06040,5003,060
2021-04-193,1203,1503,1103,13531,5003,135
2021-04-163,1503,1553,1103,13527,2003,135
2021-04-153,1803,2103,1203,15047,3003,150
2021-04-143,1303,1353,0953,11531,3003,115
2021-04-133,1353,1703,1353,14042,5003,140
2021-04-123,1103,1353,0903,13032,3003,130
2021-04-093,0803,1353,0803,09533,1003,095
2021-04-083,1003,1103,0503,07564,5003,075
2021-04-073,0803,1353,0803,13532,2003,135
2021-04-063,0953,1103,0253,06565,1003,065
2021-04-053,0953,0953,0353,07547,9003,075
2021-04-023,0653,0903,0503,08546,2003,085
2021-04-013,0453,0853,0153,03548,6003,035
2021-03-313,0403,0453,0003,03550,8003,035
2021-03-303,1053,1253,0403,05560,8003,055
2021-03-293,1703,1903,1203,16587,7003,165
2021-03-263,1103,1303,0603,11070,1003,110
2021-03-253,0953,1203,0753,08553,1003,085
2021-03-243,1103,1103,0253,02566,7003,025
2021-03-233,1503,1953,1003,11058,7003,110
2021-03-223,0503,1703,0403,14095,2003,140
2021-03-193,0453,0753,0153,060113,4003,060
2021-03-182,9893,0652,9793,050120,3003,050
2021-03-172,9683,0002,9322,99498,6002,994
2021-03-162,9173,0452,9173,015143,3003,015
2021-03-152,9302,9342,9002,92689,5002,926
2021-03-122,8942,9292,8702,90893,0002,908
2021-03-112,9592,9592,9092,91682,6002,916
2021-03-102,9132,9342,8852,918135,7002,918
2021-03-092,8832,9532,8642,913169,8002,913
2021-03-082,9472,9492,8792,88368,7002,883
2021-03-052,9132,9412,8662,93285,5002,932
2021-03-042,8562,8982,8452,88134,9002,881
2021-03-032,8732,9012,8462,87643,0002,876
2021-03-022,8502,8732,8152,87060,1002,870
2021-03-012,8482,8882,8482,87947,3002,879
2021-02-262,9072,9492,8102,810100,8002,810
2021-02-252,9092,9092,8222,886123,5002,886
2021-02-242,9402,9702,9022,90578,2002,905
2021-02-222,9402,9692,9332,94788,8002,947
2021-02-192,9272,9482,9212,937109,0002,937
2021-02-182,9622,9962,9422,95350,2002,953
2021-02-172,9742,9972,9612,96746,3002,967
2021-02-163,0203,0202,9622,97435,1002,974
2021-02-153,0003,0102,9662,99365,6002,993
2021-02-123,0153,0302,9332,93376,6002,933
2021-02-103,0303,0502,9823,00552,1003,005
2021-02-093,0303,0452,9983,03075,1003,030
2021-02-082,9193,0002,9052,99772,4002,997
2021-02-052,8922,9022,8652,88652,9002,886
2021-02-042,8472,9062,8372,88847,0002,888
2021-02-032,8492,8632,8282,84738,1002,847
2021-02-022,8302,8512,8162,82747,6002,827
2021-02-012,8232,8642,8102,83040,4002,830
2021-01-292,8202,8432,7892,79457,8002,794
2021-01-282,8192,8582,8032,83264,0002,832
2021-01-272,8602,8652,8422,85330,0002,853
2021-01-262,8042,8572,7842,84555,4002,845
2021-01-252,8782,8782,8022,80437,5002,804
2021-01-222,8672,9002,8672,87535,9002,875
2021-01-212,8992,9222,8762,89964,5002,899
2021-01-202,8512,8932,8242,89249,4002,892
2021-01-192,9102,9102,8512,85131,2002,851
2021-01-182,8842,9032,8612,88549,8002,885
2021-01-152,8982,9032,8482,84863,4002,848
2021-01-142,8352,8992,8182,89065,2002,890
2021-01-132,8132,8382,8072,83442,5002,834
2021-01-122,7902,8272,7732,82751,7002,827
2021-01-082,7612,7912,7292,79060,7002,790
2021-01-072,7842,7872,7472,75080,7002,750
2021-01-062,7262,7512,7102,74452,7002,744
2021-01-052,6902,7212,6822,71457,5002,714
2021-01-042,7282,7282,6822,70355,3002,703

分割・併合履歴 : [1983-03-28]1株→1.05株