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
2021-04-193,1203,1503,1103,13531,5003,135
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