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 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 428 | 428 | 425 | 425 | 18,000 | 212.50 |
| 1984-12-25 | 425 | 425 | 421 | 425 | 57,000 | 212.50 |
| 1984-12-24 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1984-12-21 | 405 | 405 | 398 | 398 | 13,000 | 199 |
| 1984-12-20 | 400 | 400 | 395 | 400 | 25,000 | 200 |
| 1984-12-19 | 390 | 390 | 390 | 390 | 8,000 | 195 |
| 1984-12-18 | 391 | 391 | 388 | 388 | 25,000 | 194 |
| 1984-12-17 | 405 | 405 | 396 | 396 | 14,000 | 198 |
| 1984-12-14 | 410 | 410 | 405 | 405 | 11,000 | 202.50 |
| 1984-12-13 | 400 | 410 | 400 | 410 | 316,000 | 205 |
| 1984-12-12 | 404 | 404 | 401 | 404 | 15,000 | 202 |
| 1984-12-11 | 400 | 410 | 400 | 410 | 9,000 | 205 |
| 1984-12-10 | 390 | 400 | 390 | 395 | 15,000 | 197.50 |
| 1984-12-07 | 390 | 390 | 390 | 390 | 18,000 | 195 |
| 1984-12-06 | 395 | 395 | 389 | 389 | 35,000 | 194.50 |
| 1984-12-05 | 395 | 395 | 394 | 394 | 15,000 | 197 |
| 1984-12-04 | 396 | 400 | 395 | 396 | 34,000 | 198 |
| 1984-12-03 | 398 | 398 | 390 | 395 | 60,000 | 197.50 |
| 1984-12-01 | 398 | 400 | 395 | 400 | 15,000 | 200 |
| 1984-11-30 | 401 | 402 | 395 | 395 | 42,000 | 197.50 |
| 1984-11-29 | 405 | 406 | 402 | 402 | 26,000 | 201 |
| 1984-11-28 | 400 | 404 | 400 | 404 | 27,000 | 202 |
| 1984-11-27 | 418 | 418 | 401 | 401 | 24,000 | 200.50 |
| 1984-11-26 | 425 | 425 | 418 | 419 | 39,000 | 209.50 |
| 1984-11-24 | 425 | 425 | 425 | 425 | 52,000 | 212.50 |
| 1984-11-22 | 430 | 430 | 420 | 430 | 46,000 | 215 |
| 1984-11-21 | 432 | 432 | 430 | 430 | 157,000 | 215 |
| 1984-11-20 | 440 | 440 | 434 | 435 | 23,000 | 217.50 |
| 1984-11-19 | 444 | 444 | 440 | 440 | 13,000 | 220 |
| 1984-11-17 | 445 | 445 | 443 | 443 | 28,000 | 221.50 |
| 1984-11-16 | 450 | 455 | 443 | 448 | 555,000 | 224 |
| 1984-11-15 | 449 | 450 | 447 | 449 | 91,000 | 224.50 |
| 1984-11-14 | 455 | 455 | 442 | 449 | 302,000 | 224.50 |
| 1984-11-13 | 430 | 445 | 429 | 445 | 246,000 | 222.50 |
| 1984-11-12 | 430 | 435 | 430 | 435 | 59,000 | 217.50 |
| 1984-11-09 | 435 | 435 | 430 | 430 | 82,000 | 215 |
| 1984-11-08 | 440 | 440 | 431 | 435 | 80,000 | 217.50 |
| 1984-11-07 | 440 | 440 | 431 | 438 | 152,000 | 219 |
| 1984-11-06 | 435 | 440 | 430 | 440 | 105,000 | 220 |
| 1984-11-05 | 430 | 435 | 430 | 435 | 45,000 | 217.50 |
| 1984-11-02 | 430 | 430 | 430 | 430 | 97,000 | 215 |
| 1984-11-01 | 430 | 440 | 430 | 430 | 61,000 | 215 |
| 1984-10-31 | 420 | 430 | 420 | 430 | 78,000 | 215 |
| 1984-10-30 | 415 | 417 | 412 | 414 | 18,000 | 207 |
| 1984-10-29 | 413 | 415 | 413 | 414 | 35,000 | 207 |
| 1984-10-27 | 423 | 423 | 412 | 412 | 61,000 | 206 |
| 1984-10-26 | 430 | 430 | 423 | 426 | 104,000 | 213 |
| 1984-10-25 | 436 | 436 | 429 | 429 | 132,000 | 214.50 |
| 1984-10-24 | 434 | 448 | 432 | 440 | 311,000 | 220 |
| 1984-10-23 | 433 | 440 | 432 | 432 | 58,000 | 216 |
| 1984-10-22 | 435 | 445 | 432 | 432 | 206,000 | 216 |
| 1984-10-20 | 444 | 445 | 429 | 430 | 209,000 | 215 |
| 1984-10-19 | 460 | 460 | 440 | 449 | 434,000 | 224.50 |
| 1984-10-18 | 444 | 471 | 438 | 465 | 1,742,000 | 232.50 |
| 1984-10-17 | 440 | 452 | 435 | 447 | 988,000 | 223.50 |
| 1984-10-16 | 430 | 435 | 427 | 435 | 630,000 | 217.50 |
| 1984-10-15 | 405 | 436 | 399 | 436 | 531,000 | 218 |
| 1984-10-12 | 371 | 403 | 371 | 403 | 130,000 | 201.50 |
| 1984-10-11 | 363 | 370 | 363 | 370 | 28,000 | 185 |
| 1984-10-09 | 363 | 363 | 362 | 362 | 3,000 | 181 |
| 1984-10-08 | 360 | 362 | 360 | 362 | 7,000 | 181 |
| 1984-10-06 | 360 | 360 | 360 | 360 | 7,000 | 180 |
| 1984-10-05 | 360 | 361 | 360 | 360 | 24,000 | 180 |
| 1984-10-04 | 360 | 361 | 360 | 360 | 19,000 | 180 |
| 1984-10-03 | 360 | 360 | 360 | 360 | 22,000 | 180 |
| 1984-10-02 | 360 | 360 | 360 | 360 | 17,000 | 180 |
| 1984-10-01 | 360 | 360 | 360 | 360 | 11,000 | 180 |
| 1984-09-28 | 365 | 365 | 360 | 360 | 60,000 | 180 |
| 1984-09-27 | 365 | 365 | 360 | 365 | 55,000 | 182.50 |
| 1984-09-26 | 360 | 365 | 360 | 365 | 62,000 | 182.50 |
| 1984-09-25 | 358 | 360 | 355 | 360 | 20,000 | 180 |
| 1984-09-22 | 358 | 360 | 358 | 360 | 7,000 | 180 |
| 1984-09-21 | 357 | 360 | 357 | 360 | 16,000 | 180 |
| 1984-09-20 | 357 | 357 | 355 | 356 | 32,000 | 178 |
| 1984-09-19 | 360 | 360 | 355 | 355 | 22,000 | 177.50 |
| 1984-09-18 | 360 | 360 | 359 | 359 | 21,000 | 179.50 |
| 1984-09-17 | 355 | 355 | 355 | 355 | 6,000 | 177.50 |
| 1984-09-14 | 361 | 361 | 355 | 355 | 28,000 | 177.50 |
| 1984-09-13 | 350 | 362 | 350 | 362 | 59,000 | 181 |
| 1984-09-12 | 364 | 364 | 345 | 345 | 33,000 | 172.50 |
| 1984-09-11 | 362 | 379 | 362 | 365 | 267,000 | 182.50 |
| 1984-09-10 | 345 | 350 | 345 | 350 | 36,000 | 175 |
| 1984-09-07 | 350 | 350 | 340 | 340 | 21,000 | 170 |
| 1984-09-06 | 348 | 350 | 341 | 341 | 16,000 | 170.50 |
| 1984-09-05 | 349 | 349 | 345 | 345 | 10,000 | 172.50 |
| 1984-09-04 | 360 | 360 | 345 | 346 | 18,000 | 173 |
| 1984-09-03 | 365 | 366 | 360 | 362 | 75,000 | 181 |
| 1984-09-01 | 365 | 370 | 361 | 365 | 125,000 | 182.50 |
| 1984-08-31 | 350 | 355 | 350 | 355 | 29,000 | 177.50 |
| 1984-08-30 | 330 | 330 | 325 | 325 | 2,000 | 162.50 |
| 1984-08-29 | 332 | 332 | 330 | 330 | 6,000 | 165 |
| 1984-08-28 | 325 | 325 | 325 | 325 | 6,000 | 162.50 |
| 1984-08-27 | 325 | 325 | 325 | 325 | 5,000 | 162.50 |
| 1984-08-23 | 330 | 330 | 325 | 325 | 6,000 | 162.50 |
| 1984-08-22 | 329 | 330 | 329 | 330 | 12,000 | 165 |
| 1984-08-21 | 326 | 326 | 325 | 325 | 7,000 | 162.50 |
| 1984-08-20 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 1984-08-18 | 317 | 318 | 317 | 318 | 3,000 | 159 |
| 1984-08-17 | 312 | 318 | 312 | 318 | 2,000 | 159 |
| 1984-08-16 | 312 | 312 | 312 | 312 | 2,000 | 156 |
| 1984-08-14 | 306 | 312 | 306 | 312 | 8,000 | 156 |
| 1984-08-10 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 1984-08-09 | 301 | 302 | 301 | 302 | 2,000 | 151 |
| 1984-08-07 | 302 | 302 | 300 | 300 | 11,000 | 150 |
| 1984-08-06 | 302 | 302 | 300 | 302 | 34,000 | 151 |
| 1984-08-04 | 302 | 302 | 298 | 302 | 22,000 | 151 |
| 1984-08-03 | 302 | 302 | 302 | 302 | 10,000 | 151 |
| 1984-08-02 | 300 | 302 | 300 | 302 | 77,000 | 151 |
| 1984-08-01 | 302 | 302 | 302 | 302 | 32,000 | 151 |
| 1984-07-31 | 302 | 303 | 300 | 300 | 63,000 | 150 |
| 1984-07-30 | 302 | 303 | 302 | 303 | 31,000 | 151.50 |
| 1984-07-28 | 305 | 305 | 300 | 300 | 57,000 | 150 |
| 1984-07-27 | 310 | 310 | 300 | 300 | 73,000 | 150 |
| 1984-07-26 | 308 | 309 | 308 | 309 | 27,000 | 154.50 |
| 1984-07-25 | 309 | 310 | 309 | 310 | 9,000 | 155 |
| 1984-07-24 | 310 | 310 | 310 | 310 | 5,000 | 155 |
| 1984-07-23 | 311 | 312 | 310 | 310 | 34,000 | 155 |
| 1984-07-21 | 312 | 312 | 312 | 312 | 8,000 | 156 |
| 1984-07-20 | 312 | 313 | 311 | 313 | 13,000 | 156.50 |
| 1984-07-19 | 314 | 315 | 314 | 314 | 22,000 | 157 |
| 1984-07-18 | 315 | 315 | 315 | 315 | 25,000 | 157.50 |
| 1984-07-17 | 315 | 315 | 315 | 315 | 24,000 | 157.50 |
| 1984-07-16 | 315 | 315 | 315 | 315 | 12,000 | 157.50 |
| 1984-07-13 | 319 | 319 | 315 | 315 | 5,000 | 157.50 |
| 1984-07-12 | 319 | 320 | 319 | 320 | 38,000 | 160 |
| 1984-07-11 | 320 | 320 | 315 | 320 | 26,000 | 160 |
| 1984-07-10 | 325 | 325 | 320 | 320 | 29,000 | 160 |
| 1984-07-09 | 330 | 330 | 325 | 325 | 13,000 | 162.50 |
| 1984-07-07 | 332 | 332 | 330 | 330 | 13,000 | 165 |
| 1984-07-06 | 335 | 337 | 335 | 335 | 33,000 | 167.50 |
| 1984-07-05 | 337 | 337 | 337 | 337 | 10,000 | 168.50 |
| 1984-07-04 | 339 | 339 | 337 | 337 | 7,000 | 168.50 |
| 1984-07-03 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 1984-07-02 | 341 | 341 | 340 | 340 | 3,000 | 170 |
| 1984-06-28 | 340 | 340 | 340 | 340 | 25,000 | 170 |
| 1984-06-27 | 340 | 340 | 340 | 340 | 20,000 | 170 |
| 1984-06-26 | 340 | 342 | 340 | 340 | 41,000 | 170 |
| 1984-06-25 | 340 | 340 | 340 | 340 | 21,000 | 170 |
| 1984-06-22 | 340 | 343 | 338 | 338 | 12,000 | 169 |
| 1984-06-21 | 344 | 344 | 344 | 344 | 17,000 | 172 |
| 1984-06-20 | 339 | 339 | 335 | 335 | 9,000 | 167.50 |
| 1984-06-19 | 335 | 335 | 335 | 335 | 22,000 | 167.50 |
| 1984-06-18 | 335 | 335 | 335 | 335 | 24,000 | 167.50 |
| 1984-06-16 | 330 | 330 | 330 | 330 | 21,000 | 165 |
| 1984-06-14 | 334 | 335 | 325 | 325 | 45,000 | 162.50 |
| 1984-06-13 | 330 | 330 | 325 | 325 | 2,000 | 162.50 |
| 1984-06-12 | 333 | 336 | 333 | 335 | 20,000 | 167.50 |
| 1984-06-11 | 319 | 333 | 319 | 333 | 34,000 | 166.50 |
| 1984-06-08 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 1984-06-07 | 320 | 320 | 320 | 320 | 9,000 | 160 |
| 1984-06-06 | 320 | 320 | 320 | 320 | 17,000 | 160 |
| 1984-06-05 | 320 | 320 | 320 | 320 | 10,000 | 160 |
| 1984-06-04 | 320 | 320 | 320 | 320 | 4,000 | 160 |
| 1984-06-02 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 1984-06-01 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1984-05-31 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 1984-05-30 | 320 | 323 | 320 | 323 | 11,000 | 161.50 |
| 1984-05-29 | 319 | 320 | 319 | 320 | 14,000 | 160 |
| 1984-05-28 | 319 | 319 | 319 | 319 | 9,000 | 159.50 |
| 1984-05-25 | 319 | 319 | 319 | 319 | 4,000 | 159.50 |
| 1984-05-24 | 319 | 322 | 319 | 322 | 19,000 | 161 |
| 1984-05-23 | 310 | 319 | 310 | 319 | 23,000 | 159.50 |
| 1984-05-22 | 309 | 309 | 309 | 309 | 11,000 | 154.50 |
| 1984-05-21 | 321 | 321 | 309 | 309 | 20,000 | 154.50 |
| 1984-05-18 | 321 | 325 | 321 | 321 | 12,000 | 160.50 |
| 1984-05-17 | 325 | 326 | 325 | 325 | 20,000 | 162.50 |
| 1984-05-16 | 325 | 325 | 325 | 325 | 11,000 | 162.50 |
| 1984-05-15 | 325 | 326 | 325 | 326 | 21,000 | 163 |
| 1984-05-14 | 325 | 326 | 325 | 325 | 39,000 | 162.50 |
| 1984-05-10 | 326 | 326 | 326 | 326 | 7,000 | 163 |
| 1984-05-08 | 326 | 326 | 326 | 326 | 13,000 | 163 |
| 1984-05-04 | 326 | 326 | 325 | 325 | 15,000 | 162.50 |
| 1984-05-01 | 326 | 326 | 325 | 326 | 26,000 | 163 |
| 1984-04-26 | 326 | 326 | 326 | 326 | 5,000 | 163 |
| 1984-04-25 | 326 | 326 | 325 | 325 | 5,000 | 162.50 |
| 1984-04-24 | 327 | 327 | 326 | 326 | 19,000 | 163 |
| 1984-04-23 | 326 | 329 | 326 | 327 | 23,000 | 163.50 |
| 1984-04-21 | 328 | 328 | 327 | 327 | 4,000 | 163.50 |
| 1984-04-20 | 329 | 329 | 329 | 329 | 9,000 | 164.50 |
| 1984-04-19 | 331 | 331 | 330 | 330 | 13,000 | 165 |
| 1984-04-18 | 326 | 331 | 325 | 331 | 23,000 | 165.50 |
| 1984-04-17 | 328 | 329 | 326 | 327 | 33,000 | 163.50 |
| 1984-04-16 | 329 | 330 | 328 | 328 | 33,000 | 164 |
| 1984-04-13 | 335 | 336 | 330 | 330 | 17,000 | 165 |
| 1984-04-12 | 339 | 339 | 336 | 337 | 16,000 | 168.50 |
| 1984-04-11 | 342 | 342 | 340 | 342 | 18,000 | 171 |
| 1984-04-10 | 345 | 345 | 340 | 344 | 12,000 | 172 |
| 1984-04-09 | 348 | 348 | 345 | 345 | 9,000 | 172.50 |
| 1984-04-07 | 344 | 350 | 344 | 350 | 20,000 | 175 |
| 1984-04-06 | 338 | 344 | 338 | 344 | 13,000 | 172 |
| 1984-04-05 | 329 | 339 | 329 | 339 | 21,000 | 169.50 |
| 1984-04-04 | 329 | 330 | 329 | 330 | 11,000 | 165 |
| 1984-04-03 | 328 | 328 | 328 | 328 | 18,000 | 164 |
| 1984-04-02 | 329 | 330 | 327 | 329 | 13,000 | 164.50 |
| 1984-03-31 | 327 | 327 | 325 | 325 | 23,000 | 162.50 |
| 1984-03-30 | 325 | 327 | 325 | 327 | 13,000 | 163.50 |
| 1984-03-29 | 330 | 330 | 325 | 325 | 28,000 | 162.50 |
| 1984-03-27 | 341 | 342 | 335 | 340 | 25,000 | 170 |
| 1984-03-26 | 341 | 343 | 341 | 343 | 21,000 | 171.50 |
| 1984-03-24 | 344 | 349 | 340 | 344 | 29,000 | 172 |
| 1984-03-23 | 350 | 350 | 346 | 346 | 17,000 | 173 |
| 1984-03-22 | 350 | 350 | 350 | 350 | 6,000 | 175 |
| 1984-03-21 | 346 | 355 | 345 | 355 | 37,000 | 177.50 |
| 1984-03-19 | 355 | 355 | 350 | 350 | 26,000 | 175 |
| 1984-03-17 | 359 | 359 | 355 | 355 | 14,000 | 177.50 |
| 1984-03-16 | 361 | 361 | 355 | 359 | 14,000 | 179.50 |
| 1984-03-15 | 363 | 364 | 361 | 364 | 14,000 | 182 |
| 1984-03-14 | 370 | 370 | 363 | 363 | 6,000 | 181.50 |
| 1984-03-13 | 371 | 371 | 370 | 370 | 4,000 | 185 |
| 1984-03-09 | 372 | 372 | 372 | 372 | 8,000 | 186 |
| 1984-03-08 | 380 | 380 | 370 | 375 | 44,000 | 187.50 |
| 1984-03-07 | 372 | 375 | 370 | 375 | 31,000 | 187.50 |
| 1984-03-05 | 372 | 372 | 372 | 372 | 2,000 | 186 |
| 1984-03-03 | 372 | 372 | 372 | 372 | 8,000 | 186 |
| 1984-03-02 | 371 | 371 | 371 | 371 | 6,000 | 185.50 |
| 1984-03-01 | 372 | 372 | 372 | 372 | 6,000 | 186 |
| 1984-02-29 | 372 | 372 | 372 | 372 | 5,000 | 186 |
| 1984-02-28 | 372 | 372 | 372 | 372 | 20,000 | 186 |
| 1984-02-27 | 371 | 371 | 371 | 371 | 10,000 | 185.50 |
| 1984-02-23 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 1984-02-22 | 372 | 372 | 370 | 370 | 10,000 | 185 |
| 1984-02-21 | 373 | 373 | 373 | 373 | 7,000 | 186.50 |
| 1984-02-20 | 371 | 371 | 370 | 370 | 7,000 | 185 |
| 1984-02-18 | 375 | 375 | 370 | 370 | 3,000 | 185 |
| 1984-02-17 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 1984-02-16 | 375 | 375 | 365 | 370 | 19,000 | 185 |
| 1984-02-15 | 378 | 378 | 373 | 378 | 7,000 | 189 |
| 1984-02-14 | 375 | 378 | 375 | 378 | 11,000 | 189 |
| 1984-02-13 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
| 1984-02-10 | 378 | 378 | 375 | 375 | 10,000 | 187.50 |
| 1984-02-09 | 378 | 378 | 378 | 378 | 2,000 | 189 |
| 1984-02-08 | 382 | 382 | 381 | 382 | 51,000 | 191 |
| 1984-02-07 | 382 | 382 | 382 | 382 | 6,000 | 191 |
| 1984-02-06 | 382 | 382 | 382 | 382 | 2,000 | 191 |
| 1984-02-04 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 1984-02-02 | 380 | 381 | 380 | 381 | 9,000 | 190.50 |
| 1984-01-31 | 381 | 381 | 381 | 381 | 8,000 | 190.50 |
| 1984-01-27 | 382 | 382 | 381 | 381 | 4,000 | 190.50 |
| 1984-01-25 | 385 | 385 | 380 | 380 | 6,000 | 190 |
| 1984-01-24 | 390 | 390 | 380 | 380 | 32,000 | 190 |
| 1984-01-23 | 389 | 389 | 389 | 389 | 18,000 | 194.50 |
| 1984-01-19 | 378 | 380 | 378 | 380 | 119,000 | 190 |
| 1984-01-18 | 376 | 378 | 376 | 378 | 24,000 | 189 |
| 1984-01-17 | 375 | 376 | 375 | 375 | 36,000 | 187.50 |
| 1984-01-12 | 375 | 376 | 375 | 376 | 23,000 | 188 |
| 1984-01-10 | 375 | 375 | 375 | 375 | 5,000 | 187.50 |
| 1984-01-09 | 374 | 376 | 374 | 376 | 12,000 | 188 |
| 1984-01-07 | 376 | 376 | 375 | 376 | 9,000 | 188 |
| 1984-01-06 | 374 | 376 | 374 | 375 | 10,000 | 187.50 |
| 1984-01-05 | 370 | 370 | 370 | 370 | 8,000 | 185 |
| 1984-01-04 | 376 | 376 | 376 | 376 | 6,000 | 188 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株