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 |
|---|---|---|---|---|---|---|
| 2021-09-27 | 3,410 | 3,410 | 3,350 | 3,350 | 74,400 | 3,350 |
| 2021-09-24 | 3,420 | 3,455 | 3,410 | 3,410 | 76,500 | 3,410 |
| 2021-09-22 | 3,315 | 3,380 | 3,300 | 3,350 | 197,900 | 3,350 |
| 2021-09-21 | 3,390 | 3,405 | 3,355 | 3,355 | 92,700 | 3,355 |
| 2021-09-17 | 3,455 | 3,500 | 3,425 | 3,470 | 104,100 | 3,470 |
| 2021-09-16 | 3,445 | 3,520 | 3,445 | 3,495 | 87,400 | 3,495 |
| 2021-09-15 | 3,570 | 3,580 | 3,485 | 3,485 | 89,700 | 3,485 |
| 2021-09-14 | 3,520 | 3,640 | 3,520 | 3,640 | 76,000 | 3,640 |
| 2021-09-13 | 3,545 | 3,590 | 3,530 | 3,545 | 73,700 | 3,545 |
| 2021-09-10 | 3,560 | 3,615 | 3,535 | 3,615 | 70,600 | 3,615 |
| 2021-09-09 | 3,570 | 3,640 | 3,570 | 3,575 | 61,600 | 3,575 |
| 2021-09-08 | 3,625 | 3,640 | 3,595 | 3,640 | 51,300 | 3,640 |
| 2021-09-07 | 3,610 | 3,640 | 3,600 | 3,620 | 78,800 | 3,620 |
| 2021-09-06 | 3,600 | 3,605 | 3,540 | 3,585 | 45,700 | 3,585 |
| 2021-09-03 | 3,520 | 3,590 | 3,480 | 3,575 | 52,400 | 3,575 |
| 2021-09-02 | 3,475 | 3,505 | 3,445 | 3,505 | 38,200 | 3,505 |
| 2021-09-01 | 3,490 | 3,540 | 3,485 | 3,505 | 42,800 | 3,505 |
| 2021-08-31 | 3,485 | 3,565 | 3,465 | 3,540 | 67,100 | 3,540 |
| 2021-08-30 | 3,530 | 3,570 | 3,495 | 3,535 | 95,500 | 3,535 |
| 2021-08-27 | 3,330 | 3,370 | 3,330 | 3,350 | 57,000 | 3,350 |
| 2021-08-26 | 3,350 | 3,375 | 3,350 | 3,370 | 45,300 | 3,370 |
| 2021-08-25 | 3,370 | 3,405 | 3,350 | 3,385 | 35,000 | 3,385 |
| 2021-08-24 | 3,350 | 3,410 | 3,350 | 3,395 | 38,800 | 3,395 |
| 2021-08-23 | 3,350 | 3,420 | 3,350 | 3,395 | 49,000 | 3,395 |
| 2021-08-20 | 3,385 | 3,400 | 3,290 | 3,355 | 77,300 | 3,355 |
| 2021-08-19 | 3,475 | 3,495 | 3,400 | 3,400 | 19,700 | 3,400 |
| 2021-08-18 | 3,435 | 3,515 | 3,425 | 3,510 | 29,900 | 3,510 |
| 2021-08-17 | 3,395 | 3,485 | 3,390 | 3,425 | 27,500 | 3,425 |
| 2021-08-16 | 3,455 | 3,470 | 3,370 | 3,390 | 40,300 | 3,390 |
| 2021-08-13 | 3,480 | 3,480 | 3,425 | 3,480 | 18,900 | 3,480 |
| 2021-08-12 | 3,580 | 3,580 | 3,430 | 3,455 | 35,500 | 3,455 |
| 2021-08-11 | 3,540 | 3,585 | 3,460 | 3,510 | 58,000 | 3,510 |
| 2021-08-10 | 3,515 | 3,575 | 3,515 | 3,540 | 25,300 | 3,540 |
| 2021-08-06 | 3,575 | 3,575 | 3,500 | 3,515 | 14,000 | 3,515 |
| 2021-08-05 | 3,480 | 3,555 | 3,465 | 3,555 | 23,100 | 3,555 |
| 2021-08-04 | 3,505 | 3,520 | 3,490 | 3,510 | 18,000 | 3,510 |
| 2021-08-03 | 3,535 | 3,590 | 3,525 | 3,535 | 21,200 | 3,535 |
| 2021-08-02 | 3,475 | 3,555 | 3,475 | 3,520 | 30,300 | 3,520 |
| 2021-07-30 | 3,475 | 3,485 | 3,430 | 3,445 | 42,200 | 3,445 |
| 2021-07-29 | 3,470 | 3,495 | 3,450 | 3,495 | 24,900 | 3,495 |
| 2021-07-28 | 3,545 | 3,550 | 3,475 | 3,480 | 23,100 | 3,480 |
| 2021-07-27 | 3,580 | 3,580 | 3,495 | 3,545 | 25,100 | 3,545 |
| 2021-07-26 | 3,520 | 3,520 | 3,475 | 3,515 | 21,800 | 3,515 |
| 2021-07-21 | 3,500 | 3,505 | 3,425 | 3,450 | 62,600 | 3,450 |
| 2021-07-20 | 3,350 | 3,420 | 3,350 | 3,400 | 36,200 | 3,400 |
| 2021-07-19 | 3,365 | 3,415 | 3,350 | 3,380 | 33,100 | 3,380 |
| 2021-07-16 | 3,415 | 3,455 | 3,395 | 3,410 | 24,100 | 3,410 |
| 2021-07-15 | 3,595 | 3,595 | 3,440 | 3,455 | 73,600 | 3,455 |
| 2021-07-14 | 3,505 | 3,605 | 3,490 | 3,600 | 72,900 | 3,600 |
| 2021-07-13 | 3,475 | 3,550 | 3,460 | 3,530 | 105,700 | 3,530 |
| 2021-07-12 | 3,405 | 3,430 | 3,365 | 3,415 | 67,800 | 3,415 |
| 2021-07-09 | 3,210 | 3,275 | 3,200 | 3,265 | 104,400 | 3,265 |
| 2021-07-08 | 3,250 | 3,330 | 3,250 | 3,250 | 46,300 | 3,250 |
| 2021-07-07 | 3,250 | 3,295 | 3,250 | 3,270 | 27,200 | 3,270 |
| 2021-07-06 | 3,340 | 3,360 | 3,315 | 3,315 | 13,800 | 3,315 |
| 2021-07-05 | 3,345 | 3,345 | 3,315 | 3,315 | 14,400 | 3,315 |
| 2021-07-02 | 3,345 | 3,375 | 3,330 | 3,355 | 19,500 | 3,355 |
| 2021-07-01 | 3,315 | 3,350 | 3,310 | 3,340 | 21,600 | 3,340 |
| 2021-06-30 | 3,415 | 3,420 | 3,310 | 3,315 | 54,700 | 3,315 |
| 2021-06-29 | 3,400 | 3,415 | 3,365 | 3,370 | 39,000 | 3,370 |
| 2021-06-28 | 3,450 | 3,465 | 3,440 | 3,460 | 15,900 | 3,460 |
| 2021-06-25 | 3,525 | 3,525 | 3,435 | 3,440 | 44,300 | 3,440 |
| 2021-06-24 | 3,420 | 3,490 | 3,415 | 3,465 | 40,700 | 3,465 |
| 2021-06-23 | 3,510 | 3,530 | 3,410 | 3,430 | 39,700 | 3,430 |
| 2021-06-22 | 3,445 | 3,510 | 3,420 | 3,510 | 52,500 | 3,510 |
| 2021-06-21 | 3,405 | 3,405 | 3,345 | 3,355 | 71,300 | 3,355 |
| 2021-06-18 | 3,400 | 3,420 | 3,345 | 3,400 | 82,900 | 3,400 |
| 2021-06-17 | 3,475 | 3,475 | 3,410 | 3,415 | 14,000 | 3,415 |
| 2021-06-16 | 3,415 | 3,465 | 3,415 | 3,455 | 22,300 | 3,455 |
| 2021-06-15 | 3,445 | 3,455 | 3,420 | 3,435 | 27,700 | 3,435 |
| 2021-06-14 | 3,460 | 3,460 | 3,420 | 3,425 | 27,900 | 3,425 |
| 2021-06-11 | 3,410 | 3,450 | 3,365 | 3,415 | 56,100 | 3,415 |
| 2021-06-10 | 3,390 | 3,405 | 3,350 | 3,400 | 41,400 | 3,400 |
| 2021-06-09 | 3,430 | 3,465 | 3,420 | 3,425 | 49,900 | 3,425 |
| 2021-06-08 | 3,390 | 3,465 | 3,365 | 3,365 | 59,100 | 3,365 |
| 2021-06-07 | 3,350 | 3,415 | 3,350 | 3,400 | 102,400 | 3,400 |
| 2021-06-04 | 3,220 | 3,240 | 3,205 | 3,205 | 21,200 | 3,205 |
| 2021-06-03 | 3,215 | 3,255 | 3,215 | 3,255 | 34,700 | 3,255 |
| 2021-06-02 | 3,205 | 3,235 | 3,180 | 3,235 | 45,700 | 3,235 |
| 2021-06-01 | 3,175 | 3,225 | 3,160 | 3,205 | 43,600 | 3,205 |
| 2021-05-31 | 3,165 | 3,180 | 3,105 | 3,150 | 31,300 | 3,150 |
| 2021-05-28 | 3,165 | 3,190 | 3,160 | 3,190 | 36,100 | 3,190 |
| 2021-05-27 | 3,125 | 3,160 | 3,125 | 3,125 | 53,900 | 3,125 |
| 2021-05-26 | 3,180 | 3,205 | 3,170 | 3,175 | 27,000 | 3,175 |
| 2021-05-25 | 3,245 | 3,265 | 3,185 | 3,185 | 38,900 | 3,185 |
| 2021-05-24 | 3,170 | 3,275 | 3,170 | 3,235 | 58,800 | 3,235 |
| 2021-05-21 | 3,100 | 3,155 | 3,050 | 3,135 | 58,700 | 3,135 |
| 2021-05-20 | 3,145 | 3,160 | 3,105 | 3,125 | 36,500 | 3,125 |
| 2021-05-19 | 3,130 | 3,215 | 3,120 | 3,140 | 87,200 | 3,140 |
| 2021-05-18 | 2,980 | 3,140 | 2,978 | 3,135 | 110,600 | 3,135 |
| 2021-05-17 | 2,880 | 2,960 | 2,875 | 2,909 | 106,500 | 2,909 |
| 2021-05-14 | 2,851 | 2,925 | 2,851 | 2,873 | 51,800 | 2,873 |
| 2021-05-13 | 2,844 | 2,897 | 2,832 | 2,844 | 44,300 | 2,844 |
| 2021-05-12 | 2,900 | 2,929 | 2,859 | 2,862 | 44,000 | 2,862 |
| 2021-05-11 | 2,993 | 3,000 | 2,928 | 2,931 | 59,000 | 2,931 |
| 2021-05-10 | 2,983 | 3,035 | 2,983 | 3,015 | 16,000 | 3,015 |
| 2021-05-07 | 3,060 | 3,060 | 3,000 | 3,000 | 37,700 | 3,000 |
| 2021-05-06 | 2,940 | 3,030 | 2,940 | 2,995 | 44,400 | 2,995 |
| 2021-04-30 | 2,966 | 2,995 | 2,940 | 2,940 | 47,900 | 2,940 |
| 2021-04-28 | 3,000 | 3,010 | 2,973 | 2,973 | 53,700 | 2,973 |
| 2021-04-27 | 3,010 | 3,040 | 2,985 | 3,005 | 27,800 | 3,005 |
| 2021-04-26 | 3,025 | 3,035 | 3,000 | 3,015 | 55,700 | 3,015 |
| 2021-04-23 | 3,020 | 3,050 | 3,020 | 3,040 | 19,600 | 3,040 |
| 2021-04-22 | 3,045 | 3,055 | 3,010 | 3,040 | 29,900 | 3,040 |
| 2021-04-21 | 3,020 | 3,030 | 3,005 | 3,020 | 33,900 | 3,020 |
| 2021-04-20 | 3,080 | 3,105 | 3,060 | 3,060 | 40,500 | 3,060 |
| 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
