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
2023-02-083,4253,4653,4253,44522,2003,445
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