1979 (株)大気社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5,040 | 5,090 | 4,960 | 5,000 | 138,800 | 5,000 |
| 2025-02-12 | 4,930 | 4,985 | 4,790 | 4,985 | 233,900 | 4,985 |
| 2025-02-10 | 4,640 | 4,800 | 4,625 | 4,790 | 394,800 | 4,790 |
| 2025-02-07 | 4,625 | 4,635 | 4,570 | 4,590 | 70,100 | 4,590 |
| 2025-02-06 | 4,565 | 4,605 | 4,550 | 4,570 | 72,800 | 4,570 |
| 2025-02-05 | 4,585 | 4,585 | 4,495 | 4,565 | 68,200 | 4,565 |
| 2025-02-04 | 4,610 | 4,610 | 4,525 | 4,540 | 77,900 | 4,540 |
| 2025-02-03 | 4,630 | 4,695 | 4,560 | 4,585 | 93,100 | 4,585 |
| 2025-01-31 | 4,615 | 4,735 | 4,575 | 4,680 | 114,200 | 4,680 |
| 2025-01-30 | 4,550 | 4,625 | 4,530 | 4,605 | 72,300 | 4,605 |
| 2025-01-29 | 4,580 | 4,610 | 4,565 | 4,565 | 59,900 | 4,565 |
| 2025-01-28 | 4,595 | 4,625 | 4,560 | 4,590 | 82,300 | 4,590 |
| 2025-01-27 | 4,710 | 4,720 | 4,660 | 4,660 | 52,700 | 4,660 |
| 2025-01-24 | 4,670 | 4,690 | 4,630 | 4,665 | 59,800 | 4,665 |
| 2025-01-23 | 4,615 | 4,690 | 4,600 | 4,660 | 79,600 | 4,660 |
| 2025-01-22 | 4,605 | 4,695 | 4,590 | 4,640 | 69,700 | 4,640 |
| 2025-01-21 | 4,630 | 4,640 | 4,570 | 4,600 | 53,800 | 4,600 |
| 2025-01-20 | 4,600 | 4,620 | 4,570 | 4,620 | 53,900 | 4,620 |
| 2025-01-17 | 4,630 | 4,630 | 4,565 | 4,590 | 33,000 | 4,590 |
| 2025-01-16 | 4,690 | 4,705 | 4,630 | 4,630 | 48,600 | 4,630 |
| 2025-01-15 | 4,675 | 4,695 | 4,645 | 4,660 | 64,800 | 4,660 |
| 2025-01-14 | 4,725 | 4,735 | 4,630 | 4,675 | 87,700 | 4,675 |
| 2025-01-10 | 4,745 | 4,780 | 4,710 | 4,740 | 65,800 | 4,740 |
| 2025-01-09 | 4,810 | 4,810 | 4,760 | 4,770 | 57,000 | 4,770 |
| 2025-01-08 | 4,865 | 4,880 | 4,830 | 4,830 | 60,200 | 4,830 |
| 2025-01-07 | 4,900 | 4,900 | 4,835 | 4,875 | 61,600 | 4,875 |
| 2025-01-06 | 5,030 | 5,070 | 4,920 | 4,920 | 84,200 | 4,920 |
分割・併合履歴 ： [1983-03-28]1株→1.05株