1979 (株)大気社 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,425 | 3,465 | 3,425 | 3,445 | 22,200 | 3,445 |
| 2023-02-07 | 3,445 | 3,450 | 3,410 | 3,420 | 24,300 | 3,420 |
| 2023-02-06 | 3,415 | 3,450 | 3,415 | 3,440 | 30,200 | 3,440 |
| 2023-02-03 | 3,405 | 3,420 | 3,380 | 3,380 | 39,800 | 3,380 |
| 2023-02-02 | 3,470 | 3,470 | 3,415 | 3,415 | 35,400 | 3,415 |
| 2023-02-01 | 3,555 | 3,565 | 3,440 | 3,440 | 55,500 | 3,440 |
| 2023-01-31 | 3,515 | 3,560 | 3,505 | 3,555 | 53,400 | 3,555 |
| 2023-01-30 | 3,500 | 3,545 | 3,500 | 3,515 | 58,300 | 3,515 |
| 2023-01-27 | 3,485 | 3,510 | 3,485 | 3,500 | 25,300 | 3,500 |
| 2023-01-26 | 3,510 | 3,510 | 3,475 | 3,485 | 31,900 | 3,485 |
| 2023-01-25 | 3,505 | 3,525 | 3,490 | 3,505 | 35,000 | 3,505 |
| 2023-01-24 | 3,450 | 3,500 | 3,450 | 3,490 | 31,500 | 3,490 |
| 2023-01-23 | 3,435 | 3,460 | 3,425 | 3,435 | 32,400 | 3,435 |
| 2023-01-20 | 3,370 | 3,420 | 3,370 | 3,405 | 38,100 | 3,405 |
| 2023-01-19 | 3,380 | 3,380 | 3,360 | 3,365 | 40,600 | 3,365 |
| 2023-01-18 | 3,320 | 3,385 | 3,315 | 3,380 | 37,700 | 3,380 |
| 2023-01-17 | 3,295 | 3,335 | 3,290 | 3,330 | 28,700 | 3,330 |
| 2023-01-16 | 3,295 | 3,315 | 3,280 | 3,295 | 36,000 | 3,295 |
| 2023-01-13 | 3,280 | 3,320 | 3,280 | 3,295 | 39,000 | 3,295 |
| 2023-01-12 | 3,335 | 3,340 | 3,285 | 3,285 | 34,900 | 3,285 |
| 2023-01-11 | 3,295 | 3,355 | 3,295 | 3,320 | 59,700 | 3,320 |
| 2023-01-10 | 3,300 | 3,325 | 3,255 | 3,255 | 35,500 | 3,255 |
| 2023-01-06 | 3,255 | 3,285 | 3,255 | 3,275 | 32,000 | 3,275 |
| 2023-01-05 | 3,270 | 3,280 | 3,255 | 3,270 | 40,400 | 3,270 |
| 2023-01-04 | 3,325 | 3,325 | 3,265 | 3,280 | 41,400 | 3,280 |
分割・併合履歴 ： [1983-03-28]1株→1.05株