1979 (株)大気社 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 367 | 367 | 367 | 367 | 17,000 | 183.50 |
| 1983-12-24 | 368 | 368 | 366 | 366 | 25,000 | 183 |
| 1983-12-23 | 366 | 367 | 366 | 367 | 2,000 | 183.50 |
| 1983-12-22 | 368 | 370 | 365 | 365 | 14,000 | 182.50 |
| 1983-12-20 | 366 | 366 | 365 | 365 | 2,000 | 182.50 |
| 1983-12-19 | 365 | 365 | 365 | 365 | 6,000 | 182.50 |
| 1983-12-17 | 370 | 370 | 366 | 366 | 4,000 | 183 |
| 1983-12-16 | 371 | 371 | 366 | 366 | 8,000 | 183 |
| 1983-12-15 | 373 | 375 | 371 | 371 | 7,000 | 185.50 |
| 1983-12-14 | 375 | 375 | 375 | 375 | 11,000 | 187.50 |
| 1983-12-13 | 376 | 376 | 375 | 375 | 4,000 | 187.50 |
| 1983-12-12 | 377 | 377 | 375 | 375 | 21,000 | 187.50 |
| 1983-12-09 | 373 | 376 | 373 | 376 | 6,000 | 188 |
| 1983-12-08 | 373 | 373 | 373 | 373 | 3,000 | 186.50 |
| 1983-12-07 | 373 | 373 | 373 | 373 | 3,000 | 186.50 |
| 1983-12-06 | 376 | 376 | 370 | 370 | 6,000 | 185 |
| 1983-12-05 | 370 | 371 | 365 | 371 | 5,000 | 185.50 |
| 1983-12-03 | 372 | 372 | 372 | 372 | 10,000 | 186 |
| 1983-12-02 | 376 | 376 | 376 | 376 | 7,000 | 188 |
| 1983-12-01 | 376 | 379 | 375 | 379 | 8,000 | 189.50 |
| 1983-11-28 | 376 | 376 | 376 | 376 | 3,000 | 188 |
| 1983-11-26 | 380 | 380 | 375 | 375 | 33,000 | 187.50 |
| 1983-11-22 | 381 | 381 | 380 | 380 | 2,000 | 190 |
| 1983-11-21 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1983-11-17 | 380 | 380 | 376 | 376 | 7,000 | 188 |
| 1983-11-10 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 1983-11-09 | 396 | 396 | 396 | 396 | 4,000 | 198 |
| 1983-11-08 | 399 | 400 | 396 | 396 | 9,000 | 198 |
| 1983-11-05 | 405 | 407 | 405 | 405 | 13,000 | 202.50 |
| 1983-11-04 | 407 | 407 | 407 | 407 | 12,000 | 203.50 |
| 1983-11-02 | 408 | 408 | 408 | 408 | 18,000 | 204 |
| 1983-11-01 | 408 | 408 | 408 | 408 | 17,000 | 204 |
| 1983-10-31 | 408 | 409 | 408 | 408 | 19,000 | 204 |
| 1983-10-29 | 408 | 408 | 408 | 408 | 15,000 | 204 |
| 1983-10-28 | 403 | 408 | 403 | 405 | 42,000 | 202.50 |
| 1983-10-27 | 408 | 408 | 408 | 408 | 19,000 | 204 |
| 1983-10-26 | 395 | 410 | 395 | 405 | 73,000 | 202.50 |
| 1983-10-24 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 1983-10-22 | 396 | 396 | 396 | 396 | 8,000 | 198 |
| 1983-10-21 | 404 | 404 | 400 | 403 | 44,000 | 201.50 |
| 1983-10-20 | 400 | 404 | 400 | 400 | 9,000 | 200 |
| 1983-10-19 | 406 | 406 | 400 | 400 | 10,000 | 200 |
| 1983-10-18 | 399 | 410 | 399 | 410 | 98,000 | 205 |
| 1983-10-14 | 391 | 400 | 391 | 400 | 18,000 | 200 |
| 1983-10-13 | 396 | 396 | 391 | 391 | 7,000 | 195.50 |
| 1983-10-12 | 396 | 396 | 391 | 391 | 10,000 | 195.50 |
| 1983-10-07 | 399 | 400 | 399 | 400 | 15,000 | 200 |
| 1983-10-06 | 396 | 400 | 396 | 400 | 9,000 | 200 |
| 1983-10-05 | 396 | 396 | 396 | 396 | 17,000 | 198 |
| 1983-09-30 | 405 | 407 | 404 | 406 | 32,000 | 203 |
| 1983-09-29 | 405 | 405 | 403 | 404 | 50,000 | 202 |
| 1983-09-28 | 405 | 405 | 400 | 405 | 29,000 | 202.50 |
| 1983-09-27 | 395 | 403 | 395 | 403 | 34,000 | 201.50 |
| 1983-09-22 | 404 | 410 | 400 | 410 | 85,000 | 205 |
| 1983-09-21 | 404 | 404 | 400 | 402 | 55,000 | 201 |
| 1983-09-20 | 400 | 404 | 400 | 403 | 21,000 | 201.50 |
| 1983-09-19 | 415 | 415 | 405 | 405 | 20,000 | 202.50 |
| 1983-09-17 | 418 | 418 | 414 | 417 | 109,000 | 208.50 |
| 1983-09-16 | 408 | 422 | 408 | 420 | 245,000 | 210 |
| 1983-09-14 | 406 | 410 | 405 | 408 | 153,000 | 204 |
| 1983-09-13 | 400 | 404 | 395 | 404 | 73,000 | 202 |
| 1983-09-12 | 385 | 398 | 385 | 398 | 40,000 | 199 |
| 1983-09-09 | 390 | 390 | 385 | 385 | 53,000 | 192.50 |
| 1983-09-08 | 385 | 385 | 385 | 385 | 27,000 | 192.50 |
| 1983-09-07 | 383 | 385 | 383 | 383 | 47,000 | 191.50 |
| 1983-09-06 | 377 | 380 | 377 | 380 | 16,000 | 190 |
| 1983-09-05 | 380 | 380 | 380 | 380 | 6,000 | 190 |
| 1983-09-03 | 384 | 384 | 380 | 380 | 6,000 | 190 |
| 1983-09-02 | 381 | 385 | 381 | 385 | 2,000 | 192.50 |
| 1983-09-01 | 380 | 380 | 380 | 380 | 6,000 | 190 |
| 1983-08-31 | 376 | 377 | 376 | 377 | 9,000 | 188.50 |
| 1983-08-30 | 370 | 375 | 370 | 373 | 23,000 | 186.50 |
| 1983-08-29 | 370 | 370 | 370 | 370 | 28,000 | 185 |
| 1983-08-27 | 385 | 385 | 382 | 385 | 10,000 | 192.50 |
| 1983-08-26 | 382 | 382 | 380 | 380 | 6,000 | 190 |
| 1983-08-25 | 385 | 385 | 382 | 382 | 13,000 | 191 |
| 1983-08-24 | 385 | 385 | 383 | 383 | 10,000 | 191.50 |
| 1983-08-23 | 385 | 390 | 385 | 385 | 13,000 | 192.50 |
| 1983-08-20 | 388 | 388 | 382 | 382 | 6,000 | 191 |
| 1983-08-19 | 390 | 390 | 389 | 389 | 7,000 | 194.50 |
| 1983-08-18 | 386 | 387 | 382 | 382 | 8,000 | 191 |
| 1983-08-16 | 385 | 385 | 385 | 385 | 6,000 | 192.50 |
| 1983-08-15 | 382 | 382 | 382 | 382 | 2,000 | 191 |
| 1983-08-12 | 380 | 381 | 380 | 381 | 15,000 | 190.50 |
| 1983-08-11 | 391 | 391 | 385 | 385 | 17,000 | 192.50 |
| 1983-08-10 | 395 | 395 | 390 | 390 | 2,000 | 195 |
| 1983-08-09 | 395 | 395 | 395 | 395 | 12,000 | 197.50 |
| 1983-08-08 | 396 | 396 | 395 | 395 | 3,000 | 197.50 |
| 1983-08-06 | 395 | 399 | 395 | 396 | 7,000 | 198 |
| 1983-08-05 | 398 | 399 | 395 | 395 | 27,000 | 197.50 |
| 1983-08-04 | 395 | 400 | 395 | 395 | 35,000 | 197.50 |
| 1983-08-03 | 409 | 410 | 403 | 405 | 36,000 | 202.50 |
| 1983-08-02 | 395 | 410 | 390 | 410 | 40,000 | 205 |
| 1983-08-01 | 382 | 396 | 381 | 394 | 79,000 | 197 |
| 1983-07-30 | 381 | 381 | 380 | 380 | 3,000 | 190 |
| 1983-07-29 | 381 | 381 | 381 | 381 | 13,000 | 190.50 |
| 1983-07-28 | 384 | 385 | 380 | 380 | 38,000 | 190 |
| 1983-07-27 | 374 | 385 | 374 | 385 | 11,000 | 192.50 |
| 1983-07-26 | 373 | 373 | 373 | 373 | 5,000 | 186.50 |
| 1983-07-25 | 375 | 375 | 372 | 372 | 10,000 | 186 |
| 1983-07-23 | 380 | 380 | 370 | 370 | 16,000 | 185 |
| 1983-07-22 | 380 | 380 | 377 | 377 | 9,000 | 188.50 |
| 1983-07-21 | 380 | 380 | 375 | 377 | 17,000 | 188.50 |
| 1983-07-20 | 382 | 382 | 375 | 375 | 42,000 | 187.50 |
| 1983-07-19 | 385 | 387 | 380 | 380 | 47,000 | 190 |
| 1983-07-18 | 381 | 388 | 381 | 387 | 36,000 | 193.50 |
| 1983-07-15 | 381 | 385 | 378 | 385 | 18,000 | 192.50 |
| 1983-07-14 | 376 | 376 | 376 | 376 | 13,000 | 188 |
| 1983-07-13 | 375 | 378 | 375 | 375 | 31,000 | 187.50 |
| 1983-07-12 | 374 | 378 | 373 | 378 | 41,000 | 189 |
| 1983-07-11 | 376 | 380 | 375 | 375 | 24,000 | 187.50 |
| 1983-07-09 | 377 | 377 | 377 | 377 | 3,000 | 188.50 |
| 1983-07-08 | 380 | 380 | 378 | 378 | 15,000 | 189 |
| 1983-07-07 | 381 | 381 | 380 | 380 | 12,000 | 190 |
| 1983-07-06 | 382 | 382 | 380 | 380 | 9,000 | 190 |
| 1983-07-05 | 383 | 383 | 382 | 382 | 10,000 | 191 |
| 1983-07-02 | 380 | 385 | 380 | 385 | 7,000 | 192.50 |
| 1983-07-01 | 381 | 381 | 380 | 380 | 10,000 | 190 |
| 1983-06-30 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 1983-06-29 | 385 | 385 | 385 | 385 | 5,000 | 192.50 |
| 1983-06-28 | 385 | 385 | 385 | 385 | 10,000 | 192.50 |
| 1983-06-27 | 385 | 385 | 385 | 385 | 4,000 | 192.50 |
| 1983-06-25 | 385 | 385 | 385 | 385 | 11,000 | 192.50 |
| 1983-06-22 | 387 | 387 | 387 | 387 | 8,000 | 193.50 |
| 1983-06-21 | 387 | 387 | 387 | 387 | 14,000 | 193.50 |
| 1983-06-20 | 385 | 389 | 385 | 385 | 40,000 | 192.50 |
| 1983-06-17 | 385 | 385 | 385 | 385 | 23,000 | 192.50 |
| 1983-06-16 | 385 | 385 | 385 | 385 | 18,000 | 192.50 |
| 1983-06-15 | 382 | 382 | 380 | 382 | 27,000 | 191 |
| 1983-06-14 | 380 | 380 | 379 | 380 | 9,000 | 190 |
| 1983-06-13 | 389 | 389 | 380 | 380 | 8,000 | 190 |
| 1983-06-11 | 380 | 385 | 380 | 385 | 7,000 | 192.50 |
| 1983-06-10 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 1983-06-09 | 380 | 380 | 380 | 380 | 6,000 | 190 |
| 1983-06-08 | 380 | 380 | 380 | 380 | 13,000 | 190 |
| 1983-06-07 | 386 | 390 | 380 | 390 | 9,000 | 195 |
| 1983-06-06 | 385 | 385 | 385 | 385 | 11,000 | 192.50 |
| 1983-06-03 | 400 | 400 | 400 | 400 | 11,000 | 200 |
| 1983-06-02 | 408 | 408 | 399 | 399 | 52,000 | 199.50 |
| 1983-06-01 | 409 | 410 | 400 | 406 | 73,000 | 203 |
| 1983-05-31 | 398 | 410 | 397 | 410 | 61,000 | 205 |
| 1983-05-30 | 390 | 398 | 387 | 398 | 49,000 | 199 |
| 1983-05-28 | 390 | 391 | 390 | 390 | 13,000 | 195 |
| 1983-05-27 | 385 | 390 | 385 | 390 | 15,000 | 195 |
| 1983-05-26 | 389 | 389 | 385 | 385 | 12,000 | 192.50 |
| 1983-05-25 | 380 | 389 | 380 | 389 | 7,000 | 194.50 |
| 1983-05-24 | 384 | 389 | 384 | 384 | 29,000 | 192 |
| 1983-05-23 | 380 | 390 | 380 | 389 | 19,000 | 194.50 |
| 1983-05-20 | 376 | 383 | 376 | 377 | 81,000 | 188.50 |
| 1983-05-19 | 376 | 380 | 376 | 380 | 10,000 | 190 |
| 1983-05-18 | 379 | 379 | 376 | 376 | 13,000 | 188 |
| 1983-05-17 | 378 | 380 | 378 | 378 | 12,000 | 189 |
| 1983-05-16 | 380 | 380 | 379 | 380 | 27,000 | 190 |
| 1983-05-13 | 383 | 383 | 380 | 380 | 22,000 | 190 |
| 1983-05-12 | 386 | 386 | 380 | 383 | 33,000 | 191.50 |
| 1983-05-11 | 381 | 385 | 381 | 385 | 3,000 | 192.50 |
| 1983-05-10 | 385 | 388 | 380 | 380 | 24,000 | 190 |
| 1983-05-09 | 389 | 389 | 388 | 388 | 7,000 | 194 |
| 1983-05-07 | 388 | 388 | 388 | 388 | 7,000 | 194 |
| 1983-05-06 | 385 | 390 | 385 | 390 | 21,000 | 195 |
| 1983-05-04 | 388 | 388 | 385 | 386 | 10,000 | 193 |
| 1983-05-02 | 390 | 390 | 387 | 390 | 19,000 | 195 |
| 1983-04-30 | 390 | 390 | 390 | 390 | 9,000 | 195 |
| 1983-04-28 | 389 | 390 | 389 | 390 | 8,000 | 195 |
| 1983-04-27 | 390 | 390 | 388 | 388 | 12,000 | 194 |
| 1983-04-26 | 390 | 390 | 390 | 390 | 11,000 | 195 |
| 1983-04-25 | 390 | 390 | 388 | 390 | 25,000 | 195 |
| 1983-04-23 | 386 | 388 | 381 | 388 | 12,000 | 194 |
| 1983-04-22 | 388 | 388 | 386 | 386 | 17,000 | 193 |
| 1983-04-21 | 388 | 390 | 386 | 386 | 27,000 | 193 |
| 1983-04-20 | 387 | 388 | 385 | 388 | 14,000 | 194 |
| 1983-04-19 | 386 | 387 | 386 | 387 | 14,000 | 193.50 |
| 1983-04-18 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1983-04-15 | 389 | 390 | 386 | 386 | 15,000 | 193 |
| 1983-04-14 | 387 | 390 | 387 | 388 | 32,000 | 194 |
| 1983-04-13 | 387 | 387 | 385 | 387 | 4,000 | 193.50 |
| 1983-04-12 | 387 | 387 | 387 | 387 | 2,000 | 193.50 |
| 1983-04-11 | 387 | 390 | 387 | 387 | 3,000 | 193.50 |
| 1983-04-09 | 387 | 390 | 387 | 390 | 11,000 | 195 |
| 1983-04-07 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 1983-04-06 | 395 | 395 | 395 | 395 | 3,000 | 197.50 |
| 1983-04-05 | 390 | 395 | 390 | 395 | 3,000 | 197.50 |
| 1983-04-04 | 387 | 388 | 387 | 387 | 3,000 | 193.50 |
| 1983-04-02 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 1983-03-30 | 381 | 381 | 381 | 381 | 7,000 | 190.50 |
| 1983-03-28 | 375 | 375 | 370 | 370 | 47,000 | 185 |
| 1983-03-26 | 386 | 391 | 385 | 391 | 8,000 | 186.19 |
| 1983-03-25 | 392 | 395 | 390 | 390 | 47,000 | 185.71 |
| 1983-03-24 | 399 | 399 | 393 | 393 | 27,000 | 187.14 |
| 1983-03-23 | 394 | 398 | 393 | 398 | 15,000 | 189.52 |
| 1983-03-22 | 396 | 398 | 393 | 393 | 54,000 | 187.14 |
| 1983-03-18 | 396 | 396 | 396 | 396 | 1,000 | 188.57 |
| 1983-03-17 | 398 | 398 | 396 | 396 | 35,000 | 188.57 |
| 1983-03-16 | 400 | 400 | 398 | 398 | 28,000 | 189.52 |
| 1983-03-15 | 396 | 399 | 396 | 398 | 15,000 | 189.52 |
| 1983-03-14 | 400 | 400 | 396 | 400 | 28,000 | 190.48 |
| 1983-03-12 | 399 | 399 | 399 | 399 | 16,000 | 190 |
| 1983-03-11 | 399 | 400 | 399 | 399 | 16,000 | 190 |
| 1983-03-10 | 398 | 398 | 397 | 398 | 20,000 | 189.52 |
| 1983-03-09 | 399 | 400 | 398 | 398 | 9,000 | 189.52 |
| 1983-03-07 | 396 | 400 | 396 | 397 | 13,000 | 189.05 |
| 1983-03-05 | 396 | 396 | 396 | 396 | 6,000 | 188.57 |
| 1983-03-04 | 396 | 396 | 396 | 396 | 5,000 | 188.57 |
| 1983-03-03 | 396 | 398 | 395 | 395 | 8,000 | 188.10 |
| 1983-03-01 | 400 | 400 | 395 | 395 | 21,000 | 188.10 |
| 1983-02-28 | 394 | 394 | 391 | 391 | 3,000 | 186.19 |
| 1983-02-26 | 394 | 394 | 390 | 390 | 42,000 | 185.71 |
| 1983-02-25 | 394 | 399 | 394 | 394 | 35,000 | 187.62 |
| 1983-02-24 | 397 | 397 | 393 | 394 | 16,000 | 187.62 |
| 1983-02-22 | 397 | 397 | 397 | 397 | 2,000 | 189.05 |
| 1983-02-21 | 405 | 405 | 397 | 397 | 18,000 | 189.05 |
| 1983-02-18 | 405 | 405 | 400 | 404 | 14,000 | 192.38 |
| 1983-02-17 | 395 | 400 | 395 | 400 | 7,000 | 190.48 |
| 1983-02-16 | 393 | 395 | 393 | 395 | 3,000 | 188.10 |
| 1983-02-15 | 393 | 395 | 391 | 393 | 29,000 | 187.14 |
| 1983-02-14 | 393 | 393 | 393 | 393 | 2,000 | 187.14 |
| 1983-02-12 | 392 | 392 | 392 | 392 | 1,000 | 186.67 |
| 1983-02-10 | 391 | 391 | 391 | 391 | 2,000 | 186.19 |
| 1983-02-09 | 392 | 395 | 390 | 390 | 34,000 | 185.71 |
| 1983-02-08 | 390 | 390 | 390 | 390 | 3,000 | 185.71 |
| 1983-02-07 | 392 | 392 | 389 | 389 | 28,000 | 185.24 |
| 1983-02-05 | 392 | 392 | 392 | 392 | 6,000 | 186.67 |
| 1983-02-04 | 393 | 393 | 392 | 393 | 6,000 | 187.14 |
| 1983-02-02 | 392 | 392 | 392 | 392 | 7,000 | 186.67 |
| 1983-02-01 | 391 | 391 | 391 | 391 | 29,000 | 186.19 |
| 1983-01-31 | 392 | 392 | 391 | 391 | 6,000 | 186.19 |
| 1983-01-29 | 392 | 392 | 391 | 391 | 7,000 | 186.19 |
| 1983-01-28 | 394 | 394 | 390 | 390 | 3,000 | 185.71 |
| 1983-01-27 | 394 | 394 | 390 | 390 | 11,000 | 185.71 |
| 1983-01-26 | 394 | 394 | 394 | 394 | 2,000 | 187.62 |
| 1983-01-25 | 395 | 395 | 394 | 394 | 6,000 | 187.62 |
| 1983-01-24 | 396 | 396 | 395 | 395 | 19,000 | 188.10 |
| 1983-01-21 | 396 | 396 | 395 | 395 | 5,000 | 188.10 |
| 1983-01-19 | 396 | 396 | 395 | 395 | 17,000 | 188.10 |
| 1983-01-18 | 399 | 400 | 398 | 398 | 14,000 | 189.52 |
| 1983-01-17 | 398 | 400 | 397 | 398 | 19,000 | 189.52 |
| 1983-01-14 | 398 | 398 | 398 | 398 | 20,000 | 189.52 |
| 1983-01-11 | 398 | 398 | 398 | 398 | 15,000 | 189.52 |
| 1983-01-10 | 399 | 399 | 399 | 399 | 4,000 | 190 |
| 1983-01-07 | 399 | 399 | 398 | 398 | 13,000 | 189.52 |
| 1983-01-06 | 400 | 400 | 399 | 399 | 7,000 | 190 |
| 1983-01-05 | 398 | 398 | 398 | 398 | 1,000 | 189.52 |
| 1983-01-04 | 402 | 402 | 402 | 402 | 3,000 | 191.43 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株