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
2023-05-263,7253,7703,7103,72052,6003,720
2023-05-253,7853,7903,7553,76552,3003,765
2023-05-243,7803,8153,7703,78049,8003,780
2023-05-233,8003,8153,7303,77086,4003,770
2023-05-223,6953,7953,6803,79577,8003,795
2023-05-193,7503,7753,7253,73595,2003,735
2023-05-183,7553,7853,7203,735117,4003,735
2023-05-173,7503,7553,6953,74067,6003,740
2023-05-163,8203,8203,7303,765109,8003,765
2023-05-153,8153,8553,8103,81573,9003,815
2023-05-123,7403,8353,7103,83585,2003,835
2023-05-113,7853,7903,7303,74051,9003,740
2023-05-103,8203,8203,7853,80047,6003,800
2023-05-093,7703,8153,7653,81051,5003,810
2023-05-083,7403,7853,7353,77053,6003,770
2023-05-023,7803,7953,7203,73536,3003,735
2023-05-013,7203,7903,7153,78063,5003,780
2023-04-283,6253,6803,6253,67084,8003,670
2023-04-273,5853,5903,5503,57076,2003,570
2023-04-263,6403,6403,5853,59042,9003,590
2023-04-253,6453,6853,6403,65056,9003,650
2023-04-243,6503,6603,6003,60058,7003,600
2023-04-213,6503,7103,6403,65067,4003,650
2023-04-203,6203,6753,6153,65561,6003,655
2023-04-193,6603,6603,6003,62566,7003,625
2023-04-183,6953,6953,6453,68052,0003,680
2023-04-173,6753,6953,6203,68550,7003,685
2023-04-143,6053,6553,6003,65045,6003,650
2023-04-133,6353,6353,5803,60053,4003,600
2023-04-123,6003,6603,5853,63537,6003,635
2023-04-113,6503,6653,5903,60049,1003,600
2023-04-103,6403,6653,6203,63054,3003,630
2023-04-073,5453,5953,5453,58537,9003,585
2023-04-063,5603,5903,5403,55586,6003,555
2023-04-053,7003,7003,6103,62069,1003,620
2023-04-043,7003,7453,6853,74087,1003,740
2023-04-033,7003,7053,6453,68561,8003,685
2023-03-313,7153,7353,6703,68051,4003,680
2023-03-303,6753,7003,6503,700139,7003,700
2023-03-293,6503,7303,6353,72092,0003,720
2023-03-283,6653,6853,6053,60557,4003,605
2023-03-273,6003,6453,5903,60573,5003,605
2023-03-243,5003,5653,4903,56548,0003,565
2023-03-233,4453,5353,4403,52059,0003,520
2023-03-223,5253,5303,4853,48552,7003,485
2023-03-203,5003,5053,4153,44049,4003,440
2023-03-173,5103,5253,4753,52563,0003,525
2023-03-163,4103,4703,3703,46565,3003,465
2023-03-153,5303,5553,4953,52043,2003,520
2023-03-143,4753,5053,4253,48592,9003,485
2023-03-133,6253,6303,5203,54073,0003,540
2023-03-103,6753,7103,6703,68068,6003,680
2023-03-093,6853,7553,6853,73559,8003,735
2023-03-083,6553,7003,6553,68549,1003,685
2023-03-073,6453,7003,6453,68056,2003,680
2023-03-063,6153,6403,6003,63541,0003,635
2023-03-033,6003,6453,5753,61567,3003,615
2023-03-023,5853,6103,5553,60553,4003,605
2023-03-013,5653,5803,5503,55027,8003,550
2023-02-283,5953,6003,5653,58565,8003,585
2023-02-273,5353,5853,5303,58072,3003,580
2023-02-243,6003,6003,5303,55562,4003,555
2023-02-223,5053,6003,5053,58083,3003,580
2023-02-213,5053,5453,5003,53051,6003,530
2023-02-203,5203,5253,5003,51520,8003,515
2023-02-173,5003,5303,4903,52036,2003,520
2023-02-163,5203,5303,4853,52029,1003,520
2023-02-153,5503,5553,4903,49544,8003,495
2023-02-143,4953,5553,4903,54051,2003,540
2023-02-133,4853,5003,4553,46056,8003,460
2023-02-103,4253,5303,4253,48568,3003,485
2023-02-093,4203,4503,4103,43027,3003,430
2023-02-083,4253,4653,4253,44522,2003,445
2023-02-073,4453,4503,4103,42024,3003,420
2023-02-063,4153,4503,4153,44030,2003,440
2023-02-033,4053,4203,3803,38039,8003,380
2023-02-023,4703,4703,4153,41535,4003,415
2023-02-013,5553,5653,4403,44055,5003,440
2023-01-313,5153,5603,5053,55553,4003,555
2023-01-303,5003,5453,5003,51558,3003,515
2023-01-273,4853,5103,4853,50025,3003,500
2023-01-263,5103,5103,4753,48531,9003,485
2023-01-253,5053,5253,4903,50535,0003,505
2023-01-243,4503,5003,4503,49031,5003,490
2023-01-233,4353,4603,4253,43532,4003,435
2023-01-203,3703,4203,3703,40538,1003,405
2023-01-193,3803,3803,3603,36540,6003,365
2023-01-183,3203,3853,3153,38037,7003,380
2023-01-173,2953,3353,2903,33028,7003,330
2023-01-163,2953,3153,2803,29536,0003,295
2023-01-133,2803,3203,2803,29539,0003,295
2023-01-123,3353,3403,2853,28534,9003,285
2023-01-113,2953,3553,2953,32059,7003,320
2023-01-103,3003,3253,2553,25535,5003,255
2023-01-063,2553,2853,2553,27532,0003,275
2023-01-053,2703,2803,2553,27040,4003,270
2023-01-043,3253,3253,2653,28041,4003,280

分割・併合履歴 : [1983-03-28]1株→1.05株