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
2024-10-114,8504,9004,8354,86592,5004,865
2024-10-104,9304,9454,8554,87073,2004,870
2024-10-094,9554,9854,8804,92035,3004,920
2024-10-084,9054,9554,8754,91555,4004,915
2024-10-074,9905,0004,9354,93552,1004,935
2024-10-044,9404,9604,9054,92038,2004,920
2024-10-034,9955,0404,8954,89557,1004,895
2024-10-024,9655,0004,9104,93049,6004,930
2024-10-014,8904,9754,8904,96554,9004,965
2024-09-304,9204,9854,8904,89583,9004,895
2024-09-275,0405,0705,0105,02056,2005,020
2024-09-264,9955,1004,9905,07090,9005,070
2024-09-254,9905,0204,9554,97069,8004,970
2024-09-245,0005,0404,9755,00064,4005,000
2024-09-204,9354,9854,8954,930100,7004,930
2024-09-194,8404,8904,8254,82564,2004,825
2024-09-184,7554,8004,7354,79560,4004,795
2024-09-174,7454,7904,6904,73076,3004,730
2024-09-134,7104,7804,7104,73589,2004,735
2024-09-124,7254,7754,6854,715102,5004,715
2024-09-114,7504,7504,6154,65571,8004,655
2024-09-104,7254,8004,7154,76098,5004,760
2024-09-094,7054,7654,6554,72594,9004,725
2024-09-064,8104,8354,7354,77581,6004,775
2024-09-054,8454,9204,7854,81579,2004,815
2024-09-044,8604,8954,8354,86554,3004,865
2024-09-034,9505,0004,9454,97547,6004,975
2024-09-024,9604,9904,8804,93540,4004,935
2024-08-304,8904,9354,8454,91562,2004,915
2024-08-294,8154,8854,8154,88547,7004,885
2024-08-284,9454,9454,8154,86069,7004,860
2024-08-274,8354,9554,8354,94586,6004,945
2024-08-264,8354,8704,7954,800102,5004,800
2024-08-234,7604,8554,7554,815117,3004,815
2024-08-224,7254,7254,6604,69580,8004,695
2024-08-214,6704,7604,6704,72565,1004,725
2024-08-204,6654,7354,6454,72056,9004,720
2024-08-194,6854,7104,6404,66578,3004,665
2024-08-164,6504,7304,6504,68578,0004,685
2024-08-154,6304,6654,5854,610107,5004,610
2024-08-144,6754,7554,6354,70097,7004,700
2024-08-134,8754,8854,7054,730145,5004,730
2024-08-094,7004,7204,5854,665145,6004,665
2024-08-084,5404,6454,5104,560143,2004,560
2024-08-074,4254,6554,4004,580239,3004,580
2024-08-064,5954,5954,4054,475129,0004,475
2024-08-054,4454,4654,1004,175233,2004,175
2024-08-024,8654,8754,6554,655113,2004,655
2024-08-015,1705,1805,0405,04088,7005,040
2024-07-315,0305,2505,0305,230104,0005,230
2024-07-305,0105,1205,0105,100114,9005,100
2024-07-294,9505,0204,9204,99074,3004,990
2024-07-264,9455,0104,9004,94580,5004,945
2024-07-254,9554,9954,8954,935101,1004,935
2024-07-245,1105,1505,0305,04091,5005,040
2024-07-235,0705,1305,0405,090121,3005,090
2024-07-225,1505,1504,9905,070130,9005,070
2024-07-195,2105,2505,1505,150120,7005,150
2024-07-185,2505,2805,2005,21081,0005,210
2024-07-175,2805,3505,2705,30059,9005,300
2024-07-165,3105,3205,2405,270106,8005,270
2024-07-125,1905,3105,1905,31062,0005,310
2024-07-115,2505,3205,1905,25067,8005,250
2024-07-105,1805,2405,1605,23071,9005,230
2024-07-095,1705,2305,1405,20074,5005,200
2024-07-085,2305,2405,1405,17079,1005,170
2024-07-055,3805,3805,2205,23085,4005,230
2024-07-045,4405,4405,3005,38061,5005,380
2024-07-035,3805,4405,3805,420118,2005,420
2024-07-025,3205,4005,3105,380111,9005,380
2024-07-015,3205,3505,2605,300112,9005,300
2024-06-285,2805,3805,2405,320156,2005,320
2024-06-275,0105,1605,0005,15098,0005,150
2024-06-265,1105,1505,0505,070111,0005,070
2024-06-255,1405,2205,1305,140148,0005,140
2024-06-245,1605,1805,0805,130152,0005,130
2024-06-215,2405,2605,1405,160147,6005,160
2024-06-205,2705,3405,1605,240128,8005,240
2024-06-195,1405,2405,1205,220121,7005,220
2024-06-185,1005,1205,0505,050107,6005,050
2024-06-175,1705,1705,0505,090104,0005,090
2024-06-145,0905,2405,0805,240170,2005,240
2024-06-135,2505,2605,1005,100104,1005,100
2024-06-125,2505,2805,2205,250104,8005,250
2024-06-115,2805,2805,2105,250122,9005,250
2024-06-105,1705,2805,1705,26066,4005,260
2024-06-075,2805,2905,1605,190107,6005,190
2024-06-065,1605,2705,1505,270134,2005,270
2024-06-055,3205,3305,1505,180101,9005,180
2024-06-045,3005,3805,3005,320165,9005,320
2024-06-035,2605,3405,2405,310111,2005,310
2024-05-315,1405,2405,0305,220320,9005,220
2024-05-305,1605,2105,1205,140120,0005,140
2024-05-295,1705,2605,1605,170215,4005,170
2024-05-285,0805,1605,0505,160121,1005,160
2024-05-274,9655,0804,9355,060111,4005,060
2024-05-244,9855,0504,9404,945170,6004,945
2024-05-235,0705,1005,0005,030110,5005,030
2024-05-225,0905,1505,0705,080125,0005,080
2024-05-215,0105,1104,9755,090184,0005,090
2024-05-205,0405,0804,9604,970118,7004,970
2024-05-174,8155,0704,7955,040274,4005,040
2024-05-164,6904,8204,6754,815260,5004,815
2024-05-154,7804,7954,6654,710159,6004,710
2024-05-144,8104,8254,6854,775173,4004,775
2024-05-134,8404,8754,7704,820179,6004,820
2024-05-104,8004,9154,7954,860135,1004,860
2024-05-094,7054,7904,6804,78583,1004,785
2024-05-084,7104,7304,6104,675137,1004,675
2024-05-074,7104,7254,6754,69567,5004,695
2024-05-024,6704,7004,6454,70077,3004,700
2024-05-014,6204,7004,5954,66575,4004,665
2024-04-304,6204,6754,5754,65599,2004,655
2024-04-264,5254,5754,5054,570207,5004,570
2024-04-254,6704,6804,4954,575220,8004,575
2024-04-244,7454,7454,6454,710158,9004,710
2024-04-234,6454,6904,6204,68588,3004,685
2024-04-224,6354,7254,6154,640165,2004,640
2024-04-194,5754,6254,5004,550153,3004,550
2024-04-184,5004,5654,5004,555105,8004,555
2024-04-174,5404,6004,5054,545129,2004,545
2024-04-164,5104,5654,5054,52585,8004,525
2024-04-154,5054,5754,4954,570124,9004,570
2024-04-124,5004,5254,3704,510205,5004,510
2024-04-114,5804,6404,5704,640101,0004,640
2024-04-104,6404,6854,6154,62090,2004,620
2024-04-094,6254,6754,6004,66572,1004,665
2024-04-084,5054,6304,4954,610111,4004,610
2024-04-054,4254,4804,3954,46590,4004,465
2024-04-044,5104,5104,4454,475122,0004,475
2024-04-034,4854,5304,4504,485130,6004,485
2024-04-024,4954,5404,4354,490127,3004,490
2024-04-014,6504,6554,4904,530151,7004,530
2024-03-294,6704,7004,6254,64593,1004,645
2024-03-284,7554,7754,6904,710125,9004,710
2024-03-274,8154,8854,8104,830137,5004,830
2024-03-264,7254,7904,6754,770100,0004,770
2024-03-254,8104,8204,7354,75092,7004,750
2024-03-224,8554,8604,7754,79599,1004,795
2024-03-214,7704,8404,7304,815128,5004,815
2024-03-194,6754,7504,6654,73085,1004,730
2024-03-184,7504,7804,6704,695118,5004,695
2024-03-154,5454,7354,5254,685174,5004,685
2024-03-144,5504,5704,5254,57080,3004,570
2024-03-134,6454,6454,5204,56598,1004,565
2024-03-124,5804,6154,5304,575124,7004,575
2024-03-114,6454,6904,5254,595117,2004,595
2024-03-084,6354,7704,6354,705156,3004,705
2024-03-074,6804,7154,6454,705130,9004,705
2024-03-064,6254,7104,6104,670147,2004,670
2024-03-054,6104,6704,5954,655156,5004,655
2024-03-044,6704,6854,6104,625133,1004,625
2024-03-014,7054,7354,6754,690116,7004,690
2024-02-294,7254,7404,6404,740185,4004,740
2024-02-284,7304,7554,7104,730173,5004,730
2024-02-274,7704,8554,7504,790129,2004,790
2024-02-264,8054,8304,7704,770134,2004,770
2024-02-224,8454,8504,7754,815111,6004,815
2024-02-214,8204,8354,7554,805141,3004,805
2024-02-204,8954,8954,8204,84094,6004,840
2024-02-194,7854,8954,7754,885116,3004,885
2024-02-164,8104,8354,7654,825128,0004,825
2024-02-154,8404,8504,6654,740177,1004,740
2024-02-144,7504,8904,6854,820386,9004,820
2024-02-134,5854,6154,5354,615257,0004,615
2024-02-094,4804,5254,4604,48099,5004,480
2024-02-084,4804,6104,4154,505216,3004,505
2024-02-074,4104,4854,3954,485136,6004,485
2024-02-064,4454,4604,4104,44084,9004,440
2024-02-054,4554,4754,4304,45082,5004,450
2024-02-024,3504,4104,3404,39595,5004,395
2024-02-014,4204,4454,4054,41586,0004,415
2024-01-314,3554,4204,3204,42089,4004,420
2024-01-304,3604,3804,3404,36561,4004,365
2024-01-294,2854,3704,2854,36590,1004,365
2024-01-264,2754,2904,2504,27068,9004,270
2024-01-254,2654,2804,2404,26045,9004,260
2024-01-244,2954,3004,2404,28052,7004,280
2024-01-234,2904,3154,2704,30070,7004,300
2024-01-224,2904,3104,2704,30086,8004,300
2024-01-194,2154,2504,1854,245112,1004,245
2024-01-184,1954,2404,1754,24079,4004,240
2024-01-174,1604,2404,1604,18596,8004,185
2024-01-164,2254,2554,1504,17579,1004,175
2024-01-154,2504,2854,2204,26552,4004,265
2024-01-124,2454,2704,2204,23577,2004,235
2024-01-114,2554,2704,2154,21588,2004,215
2024-01-104,1904,2704,1904,235100,3004,235
2024-01-094,1454,1904,1404,19078,1004,190
2024-01-054,2004,2054,1104,14595,9004,145
2024-01-044,0854,1954,0504,185110,9004,185

分割・併合履歴 : [1983-03-28]1株→1.05株