1979 (株)大気社 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 3,725 | 3,770 | 3,710 | 3,720 | 52,600 | 3,720 |
| 2023-05-25 | 3,785 | 3,790 | 3,755 | 3,765 | 52,300 | 3,765 |
| 2023-05-24 | 3,780 | 3,815 | 3,770 | 3,780 | 49,800 | 3,780 |
| 2023-05-23 | 3,800 | 3,815 | 3,730 | 3,770 | 86,400 | 3,770 |
| 2023-05-22 | 3,695 | 3,795 | 3,680 | 3,795 | 77,800 | 3,795 |
| 2023-05-19 | 3,750 | 3,775 | 3,725 | 3,735 | 95,200 | 3,735 |
| 2023-05-18 | 3,755 | 3,785 | 3,720 | 3,735 | 117,400 | 3,735 |
| 2023-05-17 | 3,750 | 3,755 | 3,695 | 3,740 | 67,600 | 3,740 |
| 2023-05-16 | 3,820 | 3,820 | 3,730 | 3,765 | 109,800 | 3,765 |
| 2023-05-15 | 3,815 | 3,855 | 3,810 | 3,815 | 73,900 | 3,815 |
| 2023-05-12 | 3,740 | 3,835 | 3,710 | 3,835 | 85,200 | 3,835 |
| 2023-05-11 | 3,785 | 3,790 | 3,730 | 3,740 | 51,900 | 3,740 |
| 2023-05-10 | 3,820 | 3,820 | 3,785 | 3,800 | 47,600 | 3,800 |
| 2023-05-09 | 3,770 | 3,815 | 3,765 | 3,810 | 51,500 | 3,810 |
| 2023-05-08 | 3,740 | 3,785 | 3,735 | 3,770 | 53,600 | 3,770 |
| 2023-05-02 | 3,780 | 3,795 | 3,720 | 3,735 | 36,300 | 3,735 |
| 2023-05-01 | 3,720 | 3,790 | 3,715 | 3,780 | 63,500 | 3,780 |
| 2023-04-28 | 3,625 | 3,680 | 3,625 | 3,670 | 84,800 | 3,670 |
| 2023-04-27 | 3,585 | 3,590 | 3,550 | 3,570 | 76,200 | 3,570 |
| 2023-04-26 | 3,640 | 3,640 | 3,585 | 3,590 | 42,900 | 3,590 |
| 2023-04-25 | 3,645 | 3,685 | 3,640 | 3,650 | 56,900 | 3,650 |
| 2023-04-24 | 3,650 | 3,660 | 3,600 | 3,600 | 58,700 | 3,600 |
| 2023-04-21 | 3,650 | 3,710 | 3,640 | 3,650 | 67,400 | 3,650 |
| 2023-04-20 | 3,620 | 3,675 | 3,615 | 3,655 | 61,600 | 3,655 |
| 2023-04-19 | 3,660 | 3,660 | 3,600 | 3,625 | 66,700 | 3,625 |
| 2023-04-18 | 3,695 | 3,695 | 3,645 | 3,680 | 52,000 | 3,680 |
| 2023-04-17 | 3,675 | 3,695 | 3,620 | 3,685 | 50,700 | 3,685 |
| 2023-04-14 | 3,605 | 3,655 | 3,600 | 3,650 | 45,600 | 3,650 |
| 2023-04-13 | 3,635 | 3,635 | 3,580 | 3,600 | 53,400 | 3,600 |
| 2023-04-12 | 3,600 | 3,660 | 3,585 | 3,635 | 37,600 | 3,635 |
| 2023-04-11 | 3,650 | 3,665 | 3,590 | 3,600 | 49,100 | 3,600 |
| 2023-04-10 | 3,640 | 3,665 | 3,620 | 3,630 | 54,300 | 3,630 |
| 2023-04-07 | 3,545 | 3,595 | 3,545 | 3,585 | 37,900 | 3,585 |
| 2023-04-06 | 3,560 | 3,590 | 3,540 | 3,555 | 86,600 | 3,555 |
| 2023-04-05 | 3,700 | 3,700 | 3,610 | 3,620 | 69,100 | 3,620 |
| 2023-04-04 | 3,700 | 3,745 | 3,685 | 3,740 | 87,100 | 3,740 |
| 2023-04-03 | 3,700 | 3,705 | 3,645 | 3,685 | 61,800 | 3,685 |
| 2023-03-31 | 3,715 | 3,735 | 3,670 | 3,680 | 51,400 | 3,680 |
| 2023-03-30 | 3,675 | 3,700 | 3,650 | 3,700 | 139,700 | 3,700 |
| 2023-03-29 | 3,650 | 3,730 | 3,635 | 3,720 | 92,000 | 3,720 |
| 2023-03-28 | 3,665 | 3,685 | 3,605 | 3,605 | 57,400 | 3,605 |
| 2023-03-27 | 3,600 | 3,645 | 3,590 | 3,605 | 73,500 | 3,605 |
| 2023-03-24 | 3,500 | 3,565 | 3,490 | 3,565 | 48,000 | 3,565 |
| 2023-03-23 | 3,445 | 3,535 | 3,440 | 3,520 | 59,000 | 3,520 |
| 2023-03-22 | 3,525 | 3,530 | 3,485 | 3,485 | 52,700 | 3,485 |
| 2023-03-20 | 3,500 | 3,505 | 3,415 | 3,440 | 49,400 | 3,440 |
| 2023-03-17 | 3,510 | 3,525 | 3,475 | 3,525 | 63,000 | 3,525 |
| 2023-03-16 | 3,410 | 3,470 | 3,370 | 3,465 | 65,300 | 3,465 |
| 2023-03-15 | 3,530 | 3,555 | 3,495 | 3,520 | 43,200 | 3,520 |
| 2023-03-14 | 3,475 | 3,505 | 3,425 | 3,485 | 92,900 | 3,485 |
| 2023-03-13 | 3,625 | 3,630 | 3,520 | 3,540 | 73,000 | 3,540 |
| 2023-03-10 | 3,675 | 3,710 | 3,670 | 3,680 | 68,600 | 3,680 |
| 2023-03-09 | 3,685 | 3,755 | 3,685 | 3,735 | 59,800 | 3,735 |
| 2023-03-08 | 3,655 | 3,700 | 3,655 | 3,685 | 49,100 | 3,685 |
| 2023-03-07 | 3,645 | 3,700 | 3,645 | 3,680 | 56,200 | 3,680 |
| 2023-03-06 | 3,615 | 3,640 | 3,600 | 3,635 | 41,000 | 3,635 |
| 2023-03-03 | 3,600 | 3,645 | 3,575 | 3,615 | 67,300 | 3,615 |
| 2023-03-02 | 3,585 | 3,610 | 3,555 | 3,605 | 53,400 | 3,605 |
| 2023-03-01 | 3,565 | 3,580 | 3,550 | 3,550 | 27,800 | 3,550 |
| 2023-02-28 | 3,595 | 3,600 | 3,565 | 3,585 | 65,800 | 3,585 |
| 2023-02-27 | 3,535 | 3,585 | 3,530 | 3,580 | 72,300 | 3,580 |
| 2023-02-24 | 3,600 | 3,600 | 3,530 | 3,555 | 62,400 | 3,555 |
| 2023-02-22 | 3,505 | 3,600 | 3,505 | 3,580 | 83,300 | 3,580 |
| 2023-02-21 | 3,505 | 3,545 | 3,500 | 3,530 | 51,600 | 3,530 |
| 2023-02-20 | 3,520 | 3,525 | 3,500 | 3,515 | 20,800 | 3,515 |
| 2023-02-17 | 3,500 | 3,530 | 3,490 | 3,520 | 36,200 | 3,520 |
| 2023-02-16 | 3,520 | 3,530 | 3,485 | 3,520 | 29,100 | 3,520 |
| 2023-02-15 | 3,550 | 3,555 | 3,490 | 3,495 | 44,800 | 3,495 |
| 2023-02-14 | 3,495 | 3,555 | 3,490 | 3,540 | 51,200 | 3,540 |
| 2023-02-13 | 3,485 | 3,500 | 3,455 | 3,460 | 56,800 | 3,460 |
| 2023-02-10 | 3,425 | 3,530 | 3,425 | 3,485 | 68,300 | 3,485 |
| 2023-02-09 | 3,420 | 3,450 | 3,410 | 3,430 | 27,300 | 3,430 |
| 2023-02-08 | 3,425 | 3,465 | 3,425 | 3,445 | 22,200 | 3,445 |
| 2023-02-07 | 3,445 | 3,450 | 3,410 | 3,420 | 24,300 | 3,420 |
| 2023-02-06 | 3,415 | 3,450 | 3,415 | 3,440 | 30,200 | 3,440 |
| 2023-02-03 | 3,405 | 3,420 | 3,380 | 3,380 | 39,800 | 3,380 |
| 2023-02-02 | 3,470 | 3,470 | 3,415 | 3,415 | 35,400 | 3,415 |
| 2023-02-01 | 3,555 | 3,565 | 3,440 | 3,440 | 55,500 | 3,440 |
| 2023-01-31 | 3,515 | 3,560 | 3,505 | 3,555 | 53,400 | 3,555 |
| 2023-01-30 | 3,500 | 3,545 | 3,500 | 3,515 | 58,300 | 3,515 |
| 2023-01-27 | 3,485 | 3,510 | 3,485 | 3,500 | 25,300 | 3,500 |
| 2023-01-26 | 3,510 | 3,510 | 3,475 | 3,485 | 31,900 | 3,485 |
| 2023-01-25 | 3,505 | 3,525 | 3,490 | 3,505 | 35,000 | 3,505 |
| 2023-01-24 | 3,450 | 3,500 | 3,450 | 3,490 | 31,500 | 3,490 |
| 2023-01-23 | 3,435 | 3,460 | 3,425 | 3,435 | 32,400 | 3,435 |
| 2023-01-20 | 3,370 | 3,420 | 3,370 | 3,405 | 38,100 | 3,405 |
| 2023-01-19 | 3,380 | 3,380 | 3,360 | 3,365 | 40,600 | 3,365 |
| 2023-01-18 | 3,320 | 3,385 | 3,315 | 3,380 | 37,700 | 3,380 |
| 2023-01-17 | 3,295 | 3,335 | 3,290 | 3,330 | 28,700 | 3,330 |
| 2023-01-16 | 3,295 | 3,315 | 3,280 | 3,295 | 36,000 | 3,295 |
| 2023-01-13 | 3,280 | 3,320 | 3,280 | 3,295 | 39,000 | 3,295 |
| 2023-01-12 | 3,335 | 3,340 | 3,285 | 3,285 | 34,900 | 3,285 |
| 2023-01-11 | 3,295 | 3,355 | 3,295 | 3,320 | 59,700 | 3,320 |
| 2023-01-10 | 3,300 | 3,325 | 3,255 | 3,255 | 35,500 | 3,255 |
| 2023-01-06 | 3,255 | 3,285 | 3,255 | 3,275 | 32,000 | 3,275 |
| 2023-01-05 | 3,270 | 3,280 | 3,255 | 3,270 | 40,400 | 3,270 |
| 2023-01-04 | 3,325 | 3,325 | 3,265 | 3,280 | 41,400 | 3,280 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
