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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,945 | 5,010 | 4,900 | 4,945 | 80,500 | 4,945 |
| 2024-07-25 | 4,955 | 4,995 | 4,895 | 4,935 | 101,100 | 4,935 |
| 2024-07-24 | 5,110 | 5,150 | 5,030 | 5,040 | 91,500 | 5,040 |
| 2024-07-23 | 5,070 | 5,130 | 5,040 | 5,090 | 121,300 | 5,090 |
| 2024-07-22 | 5,150 | 5,150 | 4,990 | 5,070 | 130,900 | 5,070 |
| 2024-07-19 | 5,210 | 5,250 | 5,150 | 5,150 | 120,700 | 5,150 |
| 2024-07-18 | 5,250 | 5,280 | 5,200 | 5,210 | 81,000 | 5,210 |
| 2024-07-17 | 5,280 | 5,350 | 5,270 | 5,300 | 59,900 | 5,300 |
| 2024-07-16 | 5,310 | 5,320 | 5,240 | 5,270 | 106,800 | 5,270 |
| 2024-07-12 | 5,190 | 5,310 | 5,190 | 5,310 | 62,000 | 5,310 |
| 2024-07-11 | 5,250 | 5,320 | 5,190 | 5,250 | 67,800 | 5,250 |
| 2024-07-10 | 5,180 | 5,240 | 5,160 | 5,230 | 71,900 | 5,230 |
| 2024-07-09 | 5,170 | 5,230 | 5,140 | 5,200 | 74,500 | 5,200 |
| 2024-07-08 | 5,230 | 5,240 | 5,140 | 5,170 | 79,100 | 5,170 |
| 2024-07-05 | 5,380 | 5,380 | 5,220 | 5,230 | 85,400 | 5,230 |
| 2024-07-04 | 5,440 | 5,440 | 5,300 | 5,380 | 61,500 | 5,380 |
| 2024-07-03 | 5,380 | 5,440 | 5,380 | 5,420 | 118,200 | 5,420 |
| 2024-07-02 | 5,320 | 5,400 | 5,310 | 5,380 | 111,900 | 5,380 |
| 2024-07-01 | 5,320 | 5,350 | 5,260 | 5,300 | 112,900 | 5,300 |
| 2024-06-28 | 5,280 | 5,380 | 5,240 | 5,320 | 156,200 | 5,320 |
| 2024-06-27 | 5,010 | 5,160 | 5,000 | 5,150 | 98,000 | 5,150 |
| 2024-06-26 | 5,110 | 5,150 | 5,050 | 5,070 | 111,000 | 5,070 |
| 2024-06-25 | 5,140 | 5,220 | 5,130 | 5,140 | 148,000 | 5,140 |
| 2024-06-24 | 5,160 | 5,180 | 5,080 | 5,130 | 152,000 | 5,130 |
| 2024-06-21 | 5,240 | 5,260 | 5,140 | 5,160 | 147,600 | 5,160 |
| 2024-06-20 | 5,270 | 5,340 | 5,160 | 5,240 | 128,800 | 5,240 |
| 2024-06-19 | 5,140 | 5,240 | 5,120 | 5,220 | 121,700 | 5,220 |
| 2024-06-18 | 5,100 | 5,120 | 5,050 | 5,050 | 107,600 | 5,050 |
| 2024-06-17 | 5,170 | 5,170 | 5,050 | 5,090 | 104,000 | 5,090 |
| 2024-06-14 | 5,090 | 5,240 | 5,080 | 5,240 | 170,200 | 5,240 |
| 2024-06-13 | 5,250 | 5,260 | 5,100 | 5,100 | 104,100 | 5,100 |
| 2024-06-12 | 5,250 | 5,280 | 5,220 | 5,250 | 104,800 | 5,250 |
| 2024-06-11 | 5,280 | 5,280 | 5,210 | 5,250 | 122,900 | 5,250 |
| 2024-06-10 | 5,170 | 5,280 | 5,170 | 5,260 | 66,400 | 5,260 |
| 2024-06-07 | 5,280 | 5,290 | 5,160 | 5,190 | 107,600 | 5,190 |
| 2024-06-06 | 5,160 | 5,270 | 5,150 | 5,270 | 134,200 | 5,270 |
| 2024-06-05 | 5,320 | 5,330 | 5,150 | 5,180 | 101,900 | 5,180 |
| 2024-06-04 | 5,300 | 5,380 | 5,300 | 5,320 | 165,900 | 5,320 |
| 2024-06-03 | 5,260 | 5,340 | 5,240 | 5,310 | 111,200 | 5,310 |
| 2024-05-31 | 5,140 | 5,240 | 5,030 | 5,220 | 320,900 | 5,220 |
| 2024-05-30 | 5,160 | 5,210 | 5,120 | 5,140 | 120,000 | 5,140 |
| 2024-05-29 | 5,170 | 5,260 | 5,160 | 5,170 | 215,400 | 5,170 |
| 2024-05-28 | 5,080 | 5,160 | 5,050 | 5,160 | 121,100 | 5,160 |
| 2024-05-27 | 4,965 | 5,080 | 4,935 | 5,060 | 111,400 | 5,060 |
| 2024-05-24 | 4,985 | 5,050 | 4,940 | 4,945 | 170,600 | 4,945 |
| 2024-05-23 | 5,070 | 5,100 | 5,000 | 5,030 | 110,500 | 5,030 |
| 2024-05-22 | 5,090 | 5,150 | 5,070 | 5,080 | 125,000 | 5,080 |
| 2024-05-21 | 5,010 | 5,110 | 4,975 | 5,090 | 184,000 | 5,090 |
| 2024-05-20 | 5,040 | 5,080 | 4,960 | 4,970 | 118,700 | 4,970 |
| 2024-05-17 | 4,815 | 5,070 | 4,795 | 5,040 | 274,400 | 5,040 |
| 2024-05-16 | 4,690 | 4,820 | 4,675 | 4,815 | 260,500 | 4,815 |
| 2024-05-15 | 4,780 | 4,795 | 4,665 | 4,710 | 159,600 | 4,710 |
| 2024-05-14 | 4,810 | 4,825 | 4,685 | 4,775 | 173,400 | 4,775 |
| 2024-05-13 | 4,840 | 4,875 | 4,770 | 4,820 | 179,600 | 4,820 |
| 2024-05-10 | 4,800 | 4,915 | 4,795 | 4,860 | 135,100 | 4,860 |
| 2024-05-09 | 4,705 | 4,790 | 4,680 | 4,785 | 83,100 | 4,785 |
| 2024-05-08 | 4,710 | 4,730 | 4,610 | 4,675 | 137,100 | 4,675 |
| 2024-05-07 | 4,710 | 4,725 | 4,675 | 4,695 | 67,500 | 4,695 |
| 2024-05-02 | 4,670 | 4,700 | 4,645 | 4,700 | 77,300 | 4,700 |
| 2024-05-01 | 4,620 | 4,700 | 4,595 | 4,665 | 75,400 | 4,665 |
| 2024-04-30 | 4,620 | 4,675 | 4,575 | 4,655 | 99,200 | 4,655 |
| 2024-04-26 | 4,525 | 4,575 | 4,505 | 4,570 | 207,500 | 4,570 |
| 2024-04-25 | 4,670 | 4,680 | 4,495 | 4,575 | 220,800 | 4,575 |
| 2024-04-24 | 4,745 | 4,745 | 4,645 | 4,710 | 158,900 | 4,710 |
| 2024-04-23 | 4,645 | 4,690 | 4,620 | 4,685 | 88,300 | 4,685 |
| 2024-04-22 | 4,635 | 4,725 | 4,615 | 4,640 | 165,200 | 4,640 |
| 2024-04-19 | 4,575 | 4,625 | 4,500 | 4,550 | 153,300 | 4,550 |
| 2024-04-18 | 4,500 | 4,565 | 4,500 | 4,555 | 105,800 | 4,555 |
| 2024-04-17 | 4,540 | 4,600 | 4,505 | 4,545 | 129,200 | 4,545 |
| 2024-04-16 | 4,510 | 4,565 | 4,505 | 4,525 | 85,800 | 4,525 |
| 2024-04-15 | 4,505 | 4,575 | 4,495 | 4,570 | 124,900 | 4,570 |
| 2024-04-12 | 4,500 | 4,525 | 4,370 | 4,510 | 205,500 | 4,510 |
| 2024-04-11 | 4,580 | 4,640 | 4,570 | 4,640 | 101,000 | 4,640 |
| 2024-04-10 | 4,640 | 4,685 | 4,615 | 4,620 | 90,200 | 4,620 |
| 2024-04-09 | 4,625 | 4,675 | 4,600 | 4,665 | 72,100 | 4,665 |
| 2024-04-08 | 4,505 | 4,630 | 4,495 | 4,610 | 111,400 | 4,610 |
| 2024-04-05 | 4,425 | 4,480 | 4,395 | 4,465 | 90,400 | 4,465 |
| 2024-04-04 | 4,510 | 4,510 | 4,445 | 4,475 | 122,000 | 4,475 |
| 2024-04-03 | 4,485 | 4,530 | 4,450 | 4,485 | 130,600 | 4,485 |
| 2024-04-02 | 4,495 | 4,540 | 4,435 | 4,490 | 127,300 | 4,490 |
| 2024-04-01 | 4,650 | 4,655 | 4,490 | 4,530 | 151,700 | 4,530 |
| 2024-03-29 | 4,670 | 4,700 | 4,625 | 4,645 | 93,100 | 4,645 |
| 2024-03-28 | 4,755 | 4,775 | 4,690 | 4,710 | 125,900 | 4,710 |
| 2024-03-27 | 4,815 | 4,885 | 4,810 | 4,830 | 137,500 | 4,830 |
| 2024-03-26 | 4,725 | 4,790 | 4,675 | 4,770 | 100,000 | 4,770 |
| 2024-03-25 | 4,810 | 4,820 | 4,735 | 4,750 | 92,700 | 4,750 |
| 2024-03-22 | 4,855 | 4,860 | 4,775 | 4,795 | 99,100 | 4,795 |
| 2024-03-21 | 4,770 | 4,840 | 4,730 | 4,815 | 128,500 | 4,815 |
| 2024-03-19 | 4,675 | 4,750 | 4,665 | 4,730 | 85,100 | 4,730 |
| 2024-03-18 | 4,750 | 4,780 | 4,670 | 4,695 | 118,500 | 4,695 |
| 2024-03-15 | 4,545 | 4,735 | 4,525 | 4,685 | 174,500 | 4,685 |
| 2024-03-14 | 4,550 | 4,570 | 4,525 | 4,570 | 80,300 | 4,570 |
| 2024-03-13 | 4,645 | 4,645 | 4,520 | 4,565 | 98,100 | 4,565 |
| 2024-03-12 | 4,580 | 4,615 | 4,530 | 4,575 | 124,700 | 4,575 |
| 2024-03-11 | 4,645 | 4,690 | 4,525 | 4,595 | 117,200 | 4,595 |
| 2024-03-08 | 4,635 | 4,770 | 4,635 | 4,705 | 156,300 | 4,705 |
| 2024-03-07 | 4,680 | 4,715 | 4,645 | 4,705 | 130,900 | 4,705 |
| 2024-03-06 | 4,625 | 4,710 | 4,610 | 4,670 | 147,200 | 4,670 |
| 2024-03-05 | 4,610 | 4,670 | 4,595 | 4,655 | 156,500 | 4,655 |
| 2024-03-04 | 4,670 | 4,685 | 4,610 | 4,625 | 133,100 | 4,625 |
| 2024-03-01 | 4,705 | 4,735 | 4,675 | 4,690 | 116,700 | 4,690 |
| 2024-02-29 | 4,725 | 4,740 | 4,640 | 4,740 | 185,400 | 4,740 |
| 2024-02-28 | 4,730 | 4,755 | 4,710 | 4,730 | 173,500 | 4,730 |
| 2024-02-27 | 4,770 | 4,855 | 4,750 | 4,790 | 129,200 | 4,790 |
| 2024-02-26 | 4,805 | 4,830 | 4,770 | 4,770 | 134,200 | 4,770 |
| 2024-02-22 | 4,845 | 4,850 | 4,775 | 4,815 | 111,600 | 4,815 |
| 2024-02-21 | 4,820 | 4,835 | 4,755 | 4,805 | 141,300 | 4,805 |
| 2024-02-20 | 4,895 | 4,895 | 4,820 | 4,840 | 94,600 | 4,840 |
| 2024-02-19 | 4,785 | 4,895 | 4,775 | 4,885 | 116,300 | 4,885 |
| 2024-02-16 | 4,810 | 4,835 | 4,765 | 4,825 | 128,000 | 4,825 |
| 2024-02-15 | 4,840 | 4,850 | 4,665 | 4,740 | 177,100 | 4,740 |
| 2024-02-14 | 4,750 | 4,890 | 4,685 | 4,820 | 386,900 | 4,820 |
| 2024-02-13 | 4,585 | 4,615 | 4,535 | 4,615 | 257,000 | 4,615 |
| 2024-02-09 | 4,480 | 4,525 | 4,460 | 4,480 | 99,500 | 4,480 |
| 2024-02-08 | 4,480 | 4,610 | 4,415 | 4,505 | 216,300 | 4,505 |
| 2024-02-07 | 4,410 | 4,485 | 4,395 | 4,485 | 136,600 | 4,485 |
| 2024-02-06 | 4,445 | 4,460 | 4,410 | 4,440 | 84,900 | 4,440 |
| 2024-02-05 | 4,455 | 4,475 | 4,430 | 4,450 | 82,500 | 4,450 |
| 2024-02-02 | 4,350 | 4,410 | 4,340 | 4,395 | 95,500 | 4,395 |
| 2024-02-01 | 4,420 | 4,445 | 4,405 | 4,415 | 86,000 | 4,415 |
| 2024-01-31 | 4,355 | 4,420 | 4,320 | 4,420 | 89,400 | 4,420 |
| 2024-01-30 | 4,360 | 4,380 | 4,340 | 4,365 | 61,400 | 4,365 |
| 2024-01-29 | 4,285 | 4,370 | 4,285 | 4,365 | 90,100 | 4,365 |
| 2024-01-26 | 4,275 | 4,290 | 4,250 | 4,270 | 68,900 | 4,270 |
| 2024-01-25 | 4,265 | 4,280 | 4,240 | 4,260 | 45,900 | 4,260 |
| 2024-01-24 | 4,295 | 4,300 | 4,240 | 4,280 | 52,700 | 4,280 |
| 2024-01-23 | 4,290 | 4,315 | 4,270 | 4,300 | 70,700 | 4,300 |
| 2024-01-22 | 4,290 | 4,310 | 4,270 | 4,300 | 86,800 | 4,300 |
| 2024-01-19 | 4,215 | 4,250 | 4,185 | 4,245 | 112,100 | 4,245 |
| 2024-01-18 | 4,195 | 4,240 | 4,175 | 4,240 | 79,400 | 4,240 |
| 2024-01-17 | 4,160 | 4,240 | 4,160 | 4,185 | 96,800 | 4,185 |
| 2024-01-16 | 4,225 | 4,255 | 4,150 | 4,175 | 79,100 | 4,175 |
| 2024-01-15 | 4,250 | 4,285 | 4,220 | 4,265 | 52,400 | 4,265 |
| 2024-01-12 | 4,245 | 4,270 | 4,220 | 4,235 | 77,200 | 4,235 |
| 2024-01-11 | 4,255 | 4,270 | 4,215 | 4,215 | 88,200 | 4,215 |
| 2024-01-10 | 4,190 | 4,270 | 4,190 | 4,235 | 100,300 | 4,235 |
| 2024-01-09 | 4,145 | 4,190 | 4,140 | 4,190 | 78,100 | 4,190 |
| 2024-01-05 | 4,200 | 4,205 | 4,110 | 4,145 | 95,900 | 4,145 |
| 2024-01-04 | 4,085 | 4,195 | 4,050 | 4,185 | 110,900 | 4,185 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
