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
2021-04-19	3,120	3,150	3,110	3,135	31,500	3,135
2021-04-16	3,150	3,155	3,110	3,135	27,200	3,135
2021-04-15	3,180	3,210	3,120	3,150	47,300	3,150
2021-04-14	3,130	3,135	3,095	3,115	31,300	3,115
2021-04-13	3,135	3,170	3,135	3,140	42,500	3,140
2021-04-12	3,110	3,135	3,090	3,130	32,300	3,130
2021-04-09	3,080	3,135	3,080	3,095	33,100	3,095
2021-04-08	3,100	3,110	3,050	3,075	64,500	3,075
2021-04-07	3,080	3,135	3,080	3,135	32,200	3,135
2021-04-06	3,095	3,110	3,025	3,065	65,100	3,065
2021-04-05	3,095	3,095	3,035	3,075	47,900	3,075
2021-04-02	3,065	3,090	3,050	3,085	46,200	3,085
2021-04-01	3,045	3,085	3,015	3,035	48,600	3,035
2021-03-31	3,040	3,045	3,000	3,035	50,800	3,035
2021-03-30	3,105	3,125	3,040	3,055	60,800	3,055
2021-03-29	3,170	3,190	3,120	3,165	87,700	3,165
2021-03-26	3,110	3,130	3,060	3,110	70,100	3,110
2021-03-25	3,095	3,120	3,075	3,085	53,100	3,085
2021-03-24	3,110	3,110	3,025	3,025	66,700	3,025
2021-03-23	3,150	3,195	3,100	3,110	58,700	3,110
2021-03-22	3,050	3,170	3,040	3,140	95,200	3,140
2021-03-19	3,045	3,075	3,015	3,060	113,400	3,060
2021-03-18	2,989	3,065	2,979	3,050	120,300	3,050
2021-03-17	2,968	3,000	2,932	2,994	98,600	2,994
2021-03-16	2,917	3,045	2,917	3,015	143,300	3,015
2021-03-15	2,930	2,934	2,900	2,926	89,500	2,926
2021-03-12	2,894	2,929	2,870	2,908	93,000	2,908
2021-03-11	2,959	2,959	2,909	2,916	82,600	2,916
2021-03-10	2,913	2,934	2,885	2,918	135,700	2,918
2021-03-09	2,883	2,953	2,864	2,913	169,800	2,913
2021-03-08	2,947	2,949	2,879	2,883	68,700	2,883
2021-03-05	2,913	2,941	2,866	2,932	85,500	2,932
2021-03-04	2,856	2,898	2,845	2,881	34,900	2,881
2021-03-03	2,873	2,901	2,846	2,876	43,000	2,876
2021-03-02	2,850	2,873	2,815	2,870	60,100	2,870
2021-03-01	2,848	2,888	2,848	2,879	47,300	2,879
2021-02-26	2,907	2,949	2,810	2,810	100,800	2,810
2021-02-25	2,909	2,909	2,822	2,886	123,500	2,886
2021-02-24	2,940	2,970	2,902	2,905	78,200	2,905
2021-02-22	2,940	2,969	2,933	2,947	88,800	2,947
2021-02-19	2,927	2,948	2,921	2,937	109,000	2,937
2021-02-18	2,962	2,996	2,942	2,953	50,200	2,953
2021-02-17	2,974	2,997	2,961	2,967	46,300	2,967
2021-02-16	3,020	3,020	2,962	2,974	35,100	2,974
2021-02-15	3,000	3,010	2,966	2,993	65,600	2,993
2021-02-12	3,015	3,030	2,933	2,933	76,600	2,933
2021-02-10	3,030	3,050	2,982	3,005	52,100	3,005
2021-02-09	3,030	3,045	2,998	3,030	75,100	3,030
2021-02-08	2,919	3,000	2,905	2,997	72,400	2,997
2021-02-05	2,892	2,902	2,865	2,886	52,900	2,886
2021-02-04	2,847	2,906	2,837	2,888	47,000	2,888
2021-02-03	2,849	2,863	2,828	2,847	38,100	2,847
2021-02-02	2,830	2,851	2,816	2,827	47,600	2,827
2021-02-01	2,823	2,864	2,810	2,830	40,400	2,830
2021-01-29	2,820	2,843	2,789	2,794	57,800	2,794
2021-01-28	2,819	2,858	2,803	2,832	64,000	2,832
2021-01-27	2,860	2,865	2,842	2,853	30,000	2,853
2021-01-26	2,804	2,857	2,784	2,845	55,400	2,845
2021-01-25	2,878	2,878	2,802	2,804	37,500	2,804
2021-01-22	2,867	2,900	2,867	2,875	35,900	2,875
2021-01-21	2,899	2,922	2,876	2,899	64,500	2,899
2021-01-20	2,851	2,893	2,824	2,892	49,400	2,892
2021-01-19	2,910	2,910	2,851	2,851	31,200	2,851
2021-01-18	2,884	2,903	2,861	2,885	49,800	2,885
2021-01-15	2,898	2,903	2,848	2,848	63,400	2,848
2021-01-14	2,835	2,899	2,818	2,890	65,200	2,890
2021-01-13	2,813	2,838	2,807	2,834	42,500	2,834
2021-01-12	2,790	2,827	2,773	2,827	51,700	2,827
2021-01-08	2,761	2,791	2,729	2,790	60,700	2,790
2021-01-07	2,784	2,787	2,747	2,750	80,700	2,750
2021-01-06	2,726	2,751	2,710	2,744	52,700	2,744
2021-01-05	2,690	2,721	2,682	2,714	57,500	2,714
2021-01-04	2,728	2,728	2,682	2,703	55,300	2,703

分割・併合履歴： [1983-03-28]1株→1.05株

1979 (株)大気社 の時系列データ [2021年度]

1979 (株)大気社の時系列データ [2021年度]