1979 (株)大気社 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2642842842542518,000425
1984-12-2542542542142557,000425
1984-12-244004004004002,000400
1984-12-2140540539839813,000398
1984-12-2040040039540025,000400
1984-12-193903903903908,000390
1984-12-1839139138838825,000388
1984-12-1740540539639614,000396
1984-12-1441041040540511,000405
1984-12-13400410400410316,000410
1984-12-1240440440140415,000404
1984-12-114004104004109,000410
1984-12-1039040039039515,000395
1984-12-0739039039039018,000390
1984-12-0639539538938935,000389
1984-12-0539539539439415,000394
1984-12-0439640039539634,000396
1984-12-0339839839039560,000395
1984-12-0139840039540015,000400
1984-11-3040140239539542,000395
1984-11-2940540640240226,000402
1984-11-2840040440040427,000404
1984-11-2741841840140124,000401
1984-11-2642542541841939,000419
1984-11-2442542542542552,000425
1984-11-2243043042043046,000430
1984-11-21432432430430157,000430
1984-11-2044044043443523,000435
1984-11-1944444444044013,000440
1984-11-1744544544344328,000443
1984-11-16450455443448555,000448
1984-11-1544945044744991,000449
1984-11-14455455442449302,000449
1984-11-13430445429445246,000445
1984-11-1243043543043559,000435
1984-11-0943543543043082,000430
1984-11-0844044043143580,000435
1984-11-07440440431438152,000438
1984-11-06435440430440105,000440
1984-11-0543043543043545,000435
1984-11-0243043043043097,000430
1984-11-0143044043043061,000430
1984-10-3142043042043078,000430
1984-10-3041541741241418,000414
1984-10-2941341541341435,000414
1984-10-2742342341241261,000412
1984-10-26430430423426104,000426
1984-10-25436436429429132,000429
1984-10-24434448432440311,000440
1984-10-2343344043243258,000432
1984-10-22435445432432206,000432
1984-10-20444445429430209,000430
1984-10-19460460440449434,000449
1984-10-184444714384651,742,000465
1984-10-17440452435447988,000447
1984-10-16430435427435630,000435
1984-10-15405436399436531,000436
1984-10-12371403371403130,000403
1984-10-1136337036337028,000370
1984-10-093633633623623,000362
1984-10-083603623603627,000362
1984-10-063603603603607,000360
1984-10-0536036136036024,000360
1984-10-0436036136036019,000360
1984-10-0336036036036022,000360
1984-10-0236036036036017,000360
1984-10-0136036036036011,000360
1984-09-2836536536036060,000360
1984-09-2736536536036555,000365
1984-09-2636036536036562,000365
1984-09-2535836035536020,000360
1984-09-223583603583607,000360
1984-09-2135736035736016,000360
1984-09-2035735735535632,000356
1984-09-1936036035535522,000355
1984-09-1836036035935921,000359
1984-09-173553553553556,000355
1984-09-1436136135535528,000355
1984-09-1335036235036259,000362
1984-09-1236436434534533,000345
1984-09-11362379362365267,000365
1984-09-1034535034535036,000350
1984-09-0735035034034021,000340
1984-09-0634835034134116,000341
1984-09-0534934934534510,000345
1984-09-0436036034534618,000346
1984-09-0336536636036275,000362
1984-09-01365370361365125,000365
1984-08-3135035535035529,000355
1984-08-303303303253252,000325
1984-08-293323323303306,000330
1984-08-283253253253256,000325
1984-08-273253253253255,000325
1984-08-233303303253256,000325
1984-08-2232933032933012,000330
1984-08-213263263253257,000325
1984-08-203213213213211,000321
1984-08-183173183173183,000318
1984-08-173123183123182,000318
1984-08-163123123123122,000312
1984-08-143063123063128,000312
1984-08-103063063063061,000306
1984-08-093013023013022,000302
1984-08-0730230230030011,000300
1984-08-0630230230030234,000302
1984-08-0430230229830222,000302
1984-08-0330230230230210,000302
1984-08-0230030230030277,000302
1984-08-0130230230230232,000302
1984-07-3130230330030063,000300
1984-07-3030230330230331,000303
1984-07-2830530530030057,000300
1984-07-2731031030030073,000300
1984-07-2630830930830927,000309
1984-07-253093103093109,000310
1984-07-243103103103105,000310
1984-07-2331131231031034,000310
1984-07-213123123123128,000312
1984-07-2031231331131313,000313
1984-07-1931431531431422,000314
1984-07-1831531531531525,000315
1984-07-1731531531531524,000315
1984-07-1631531531531512,000315
1984-07-133193193153155,000315
1984-07-1231932031932038,000320
1984-07-1132032031532026,000320
1984-07-1032532532032029,000320
1984-07-0933033032532513,000325
1984-07-0733233233033013,000330
1984-07-0633533733533533,000335
1984-07-0533733733733710,000337
1984-07-043393393373377,000337
1984-07-033393393393391,000339
1984-07-023413413403403,000340
1984-06-2834034034034025,000340
1984-06-2734034034034020,000340
1984-06-2634034234034041,000340
1984-06-2534034034034021,000340
1984-06-2234034333833812,000338
1984-06-2134434434434417,000344
1984-06-203393393353359,000335
1984-06-1933533533533522,000335
1984-06-1833533533533524,000335
1984-06-1633033033033021,000330
1984-06-1433433532532545,000325
1984-06-133303303253252,000325
1984-06-1233333633333520,000335
1984-06-1131933331933334,000333
1984-06-083203203203202,000320
1984-06-073203203203209,000320
1984-06-0632032032032017,000320
1984-06-0532032032032010,000320
1984-06-043203203203204,000320
1984-06-023213213213211,000321
1984-06-013203203203201,000320
1984-05-313213213213211,000321
1984-05-3032032332032311,000323
1984-05-2931932031932014,000320
1984-05-283193193193199,000319
1984-05-253193193193194,000319
1984-05-2431932231932219,000322
1984-05-2331031931031923,000319
1984-05-2230930930930911,000309
1984-05-2132132130930920,000309
1984-05-1832132532132112,000321
1984-05-1732532632532520,000325
1984-05-1632532532532511,000325
1984-05-1532532632532621,000326
1984-05-1432532632532539,000325
1984-05-103263263263267,000326
1984-05-0832632632632613,000326
1984-05-0432632632532515,000325
1984-05-0132632632532626,000326
1984-04-263263263263265,000326
1984-04-253263263253255,000325
1984-04-2432732732632619,000326
1984-04-2332632932632723,000327
1984-04-213283283273274,000327
1984-04-203293293293299,000329
1984-04-1933133133033013,000330
1984-04-1832633132533123,000331
1984-04-1732832932632733,000327
1984-04-1632933032832833,000328
1984-04-1333533633033017,000330
1984-04-1233933933633716,000337
1984-04-1134234234034218,000342
1984-04-1034534534034412,000344
1984-04-093483483453459,000345
1984-04-0734435034435020,000350
1984-04-0633834433834413,000344
1984-04-0532933932933921,000339
1984-04-0432933032933011,000330
1984-04-0332832832832818,000328
1984-04-0232933032732913,000329
1984-03-3132732732532523,000325
1984-03-3032532732532713,000327
1984-03-2933033032532528,000325
1984-03-2734134233534025,000340
1984-03-2634134334134321,000343
1984-03-2434434934034429,000344
1984-03-2335035034634617,000346
1984-03-223503503503506,000350
1984-03-2134635534535537,000355
1984-03-1935535535035026,000350
1984-03-1735935935535514,000355
1984-03-1636136135535914,000359
1984-03-1536336436136414,000364
1984-03-143703703633636,000363
1984-03-133713713703704,000370
1984-03-093723723723728,000372
1984-03-0838038037037544,000375
1984-03-0737237537037531,000375
1984-03-053723723723722,000372
1984-03-033723723723728,000372
1984-03-023713713713716,000371
1984-03-013723723723726,000372
1984-02-293723723723725,000372
1984-02-2837237237237220,000372
1984-02-2737137137137110,000371
1984-02-233713713713711,000371
1984-02-2237237237037010,000370
1984-02-213733733733737,000373
1984-02-203713713703707,000370
1984-02-183753753703703,000370
1984-02-173703703703703,000370
1984-02-1637537536537019,000370
1984-02-153783783733787,000378
1984-02-1437537837537811,000378
1984-02-133753753753753,000375
1984-02-1037837837537510,000375
1984-02-093783783783782,000378
1984-02-0838238238138251,000382
1984-02-073823823823826,000382
1984-02-063823823823822,000382
1984-02-043813813813811,000381
1984-02-023803813803819,000381
1984-01-313813813813818,000381
1984-01-273823823813814,000381
1984-01-253853853803806,000380
1984-01-2439039038038032,000380
1984-01-2338938938938918,000389
1984-01-19378380378380119,000380
1984-01-1837637837637824,000378
1984-01-1737537637537536,000375
1984-01-1237537637537623,000376
1984-01-103753753753755,000375
1984-01-0937437637437612,000376
1984-01-073763763753769,000376
1984-01-0637437637437510,000375
1984-01-053703703703708,000370
1984-01-043763763763766,000376

分割・併合履歴 : [1983-03-28]1株→1.05株