1979 (株)大気社 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 475 | 480 | 475 | 480 | 17,000 | 240 |
| 1985-12-27 | 488 | 488 | 480 | 485 | 79,000 | 242.50 |
| 1985-12-26 | 495 | 500 | 490 | 490 | 100,000 | 245 |
| 1985-12-25 | 508 | 508 | 495 | 495 | 102,000 | 247.50 |
| 1985-12-24 | 508 | 520 | 500 | 508 | 127,000 | 254 |
| 1985-12-23 | 520 | 530 | 505 | 508 | 193,000 | 254 |
| 1985-12-21 | 500 | 534 | 496 | 528 | 407,000 | 264 |
| 1985-12-20 | 509 | 514 | 490 | 500 | 335,000 | 250 |
| 1985-12-19 | 513 | 516 | 496 | 503 | 768,000 | 251.50 |
| 1985-12-18 | 453 | 504 | 453 | 493 | 342,000 | 246.50 |
| 1985-12-17 | 468 | 468 | 453 | 453 | 47,000 | 226.50 |
| 1985-12-16 | 475 | 475 | 465 | 465 | 112,000 | 232.50 |
| 1985-12-13 | 469 | 480 | 469 | 475 | 84,000 | 237.50 |
| 1985-12-12 | 466 | 466 | 459 | 464 | 101,000 | 232 |
| 1985-12-11 | 475 | 476 | 466 | 466 | 191,000 | 233 |
| 1985-12-10 | 479 | 504 | 478 | 485 | 835,000 | 242.50 |
| 1985-12-09 | 458 | 483 | 456 | 483 | 306,000 | 241.50 |
| 1985-12-07 | 460 | 465 | 452 | 465 | 178,000 | 232.50 |
| 1985-12-06 | 446 | 470 | 445 | 461 | 507,000 | 230.50 |
| 1985-12-05 | 447 | 448 | 438 | 445 | 122,000 | 222.50 |
| 1985-12-04 | 440 | 446 | 430 | 446 | 129,000 | 223 |
| 1985-12-03 | 426 | 435 | 425 | 434 | 58,000 | 217 |
| 1985-12-02 | 428 | 430 | 425 | 426 | 52,000 | 213 |
| 1985-11-30 | 440 | 441 | 430 | 432 | 169,000 | 216 |
| 1985-11-29 | 415 | 449 | 415 | 449 | 226,000 | 224.50 |
| 1985-11-28 | 406 | 415 | 400 | 415 | 51,000 | 207.50 |
| 1985-11-27 | 396 | 409 | 396 | 406 | 31,000 | 203 |
| 1985-11-26 | 396 | 396 | 396 | 396 | 3,000 | 198 |
| 1985-11-25 | 396 | 396 | 396 | 396 | 4,000 | 198 |
| 1985-11-22 | 399 | 399 | 396 | 396 | 13,000 | 198 |
| 1985-11-21 | 396 | 396 | 396 | 396 | 7,000 | 198 |
| 1985-11-20 | 396 | 397 | 396 | 397 | 5,000 | 198.50 |
| 1985-11-19 | 400 | 400 | 396 | 396 | 16,000 | 198 |
| 1985-11-18 | 391 | 400 | 389 | 400 | 44,000 | 200 |
| 1985-11-16 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 1985-11-15 | 375 | 375 | 370 | 370 | 21,000 | 185 |
| 1985-11-14 | 391 | 392 | 385 | 390 | 13,000 | 195 |
| 1985-11-13 | 390 | 390 | 388 | 390 | 6,000 | 195 |
| 1985-11-12 | 390 | 390 | 390 | 390 | 6,000 | 195 |
| 1985-11-11 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 1985-11-08 | 395 | 395 | 392 | 392 | 15,000 | 196 |
| 1985-11-06 | 392 | 400 | 392 | 400 | 5,000 | 200 |
| 1985-11-05 | 390 | 390 | 390 | 390 | 11,000 | 195 |
| 1985-11-01 | 390 | 395 | 390 | 390 | 14,000 | 195 |
| 1985-10-31 | 387 | 390 | 387 | 390 | 12,000 | 195 |
| 1985-10-30 | 382 | 390 | 382 | 390 | 5,000 | 195 |
| 1985-10-29 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 1985-10-28 | 375 | 377 | 375 | 377 | 13,000 | 188.50 |
| 1985-10-26 | 377 | 378 | 375 | 375 | 7,000 | 187.50 |
| 1985-10-25 | 380 | 380 | 378 | 378 | 8,000 | 189 |
| 1985-10-24 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 1985-10-23 | 380 | 380 | 380 | 380 | 7,000 | 190 |
| 1985-10-22 | 380 | 385 | 380 | 385 | 2,000 | 192.50 |
| 1985-10-21 | 389 | 389 | 380 | 380 | 15,000 | 190 |
| 1985-10-19 | 386 | 386 | 386 | 386 | 2,000 | 193 |
| 1985-10-18 | 383 | 383 | 383 | 383 | 2,000 | 191.50 |
| 1985-10-17 | 389 | 390 | 389 | 389 | 10,000 | 194.50 |
| 1985-10-16 | 382 | 391 | 382 | 390 | 14,000 | 195 |
| 1985-10-15 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 1985-10-14 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 1985-10-11 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 1985-10-09 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 1985-10-08 | 380 | 380 | 379 | 380 | 10,000 | 190 |
| 1985-10-04 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 1985-10-03 | 382 | 382 | 380 | 380 | 14,000 | 190 |
| 1985-10-02 | 381 | 381 | 381 | 381 | 3,000 | 190.50 |
| 1985-09-30 | 398 | 398 | 398 | 398 | 5,000 | 199 |
| 1985-09-26 | 395 | 400 | 390 | 400 | 19,000 | 200 |
| 1985-09-25 | 395 | 395 | 395 | 395 | 3,000 | 197.50 |
| 1985-09-24 | 399 | 400 | 399 | 400 | 22,000 | 200 |
| 1985-09-21 | 395 | 395 | 395 | 395 | 10,000 | 197.50 |
| 1985-09-20 | 390 | 399 | 390 | 395 | 13,000 | 197.50 |
| 1985-09-18 | 385 | 385 | 380 | 380 | 5,000 | 190 |
| 1985-09-17 | 380 | 390 | 380 | 390 | 5,000 | 195 |
| 1985-09-13 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1985-09-12 | 395 | 398 | 390 | 390 | 11,000 | 195 |
| 1985-09-11 | 398 | 399 | 398 | 399 | 25,000 | 199.50 |
| 1985-09-10 | 390 | 399 | 390 | 399 | 19,000 | 199.50 |
| 1985-09-07 | 392 | 392 | 392 | 392 | 4,000 | 196 |
| 1985-09-06 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 1985-09-05 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 1985-09-04 | 402 | 402 | 399 | 400 | 10,000 | 200 |
| 1985-09-03 | 403 | 403 | 402 | 402 | 10,000 | 201 |
| 1985-09-02 | 405 | 405 | 400 | 402 | 26,000 | 201 |
| 1985-08-31 | 400 | 405 | 400 | 405 | 21,000 | 202.50 |
| 1985-08-30 | 403 | 410 | 400 | 400 | 45,000 | 200 |
| 1985-08-29 | 402 | 403 | 400 | 403 | 24,000 | 201.50 |
| 1985-08-28 | 401 | 405 | 401 | 403 | 23,000 | 201.50 |
| 1985-08-27 | 400 | 401 | 400 | 401 | 29,000 | 200.50 |
| 1985-08-26 | 386 | 395 | 386 | 395 | 13,000 | 197.50 |
| 1985-08-24 | 388 | 388 | 387 | 387 | 12,000 | 193.50 |
| 1985-08-23 | 391 | 391 | 386 | 386 | 8,000 | 193 |
| 1985-08-22 | 381 | 389 | 381 | 389 | 9,000 | 194.50 |
| 1985-08-21 | 385 | 385 | 382 | 382 | 47,000 | 191 |
| 1985-08-20 | 385 | 387 | 385 | 385 | 40,000 | 192.50 |
| 1985-08-19 | 386 | 386 | 386 | 386 | 4,000 | 193 |
| 1985-08-17 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 1985-08-15 | 385 | 385 | 385 | 385 | 27,000 | 192.50 |
| 1985-08-13 | 385 | 385 | 382 | 382 | 6,000 | 191 |
| 1985-08-12 | 385 | 385 | 385 | 385 | 10,000 | 192.50 |
| 1985-08-09 | 385 | 385 | 385 | 385 | 8,000 | 192.50 |
| 1985-08-08 | 387 | 387 | 385 | 385 | 9,000 | 192.50 |
| 1985-08-07 | 385 | 385 | 385 | 385 | 11,000 | 192.50 |
| 1985-08-06 | 395 | 395 | 386 | 386 | 4,000 | 193 |
| 1985-08-05 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 1985-08-03 | 385 | 385 | 380 | 385 | 8,000 | 192.50 |
| 1985-08-02 | 385 | 385 | 385 | 385 | 6,000 | 192.50 |
| 1985-07-31 | 385 | 385 | 385 | 385 | 4,000 | 192.50 |
| 1985-07-30 | 399 | 399 | 385 | 385 | 16,000 | 192.50 |
| 1985-07-29 | 400 | 401 | 400 | 401 | 23,000 | 200.50 |
| 1985-07-27 | 378 | 378 | 375 | 375 | 29,000 | 187.50 |
| 1985-07-26 | 382 | 383 | 382 | 382 | 17,000 | 191 |
| 1985-07-25 | 390 | 390 | 386 | 390 | 8,000 | 195 |
| 1985-07-24 | 400 | 400 | 392 | 392 | 10,000 | 196 |
| 1985-07-23 | 401 | 401 | 399 | 399 | 16,000 | 199.50 |
| 1985-07-22 | 400 | 400 | 400 | 400 | 14,000 | 200 |
| 1985-07-20 | 403 | 403 | 400 | 400 | 16,000 | 200 |
| 1985-07-19 | 400 | 401 | 396 | 400 | 26,000 | 200 |
| 1985-07-18 | 401 | 402 | 397 | 400 | 34,000 | 200 |
| 1985-07-17 | 399 | 401 | 399 | 401 | 14,000 | 200.50 |
| 1985-07-16 | 392 | 409 | 392 | 409 | 16,000 | 204.50 |
| 1985-07-15 | 399 | 401 | 392 | 392 | 51,000 | 196 |
| 1985-07-12 | 389 | 389 | 383 | 385 | 16,000 | 192.50 |
| 1985-07-11 | 382 | 389 | 381 | 381 | 65,000 | 190.50 |
| 1985-07-10 | 382 | 388 | 381 | 381 | 62,000 | 190.50 |
| 1985-07-09 | 383 | 385 | 381 | 381 | 55,000 | 190.50 |
| 1985-07-08 | 384 | 386 | 383 | 386 | 20,000 | 193 |
| 1985-07-06 | 385 | 386 | 383 | 383 | 27,000 | 191.50 |
| 1985-07-05 | 382 | 389 | 382 | 385 | 59,000 | 192.50 |
| 1985-07-04 | 385 | 385 | 384 | 385 | 26,000 | 192.50 |
| 1985-07-03 | 385 | 386 | 381 | 381 | 38,000 | 190.50 |
| 1985-07-02 | 388 | 388 | 385 | 385 | 10,000 | 192.50 |
| 1985-06-28 | 388 | 389 | 388 | 389 | 11,000 | 194.50 |
| 1985-06-27 | 388 | 388 | 388 | 388 | 11,000 | 194 |
| 1985-06-26 | 389 | 389 | 388 | 388 | 10,000 | 194 |
| 1985-06-25 | 390 | 390 | 388 | 388 | 13,000 | 194 |
| 1985-06-24 | 400 | 400 | 390 | 390 | 15,000 | 195 |
| 1985-06-21 | 402 | 402 | 402 | 402 | 13,000 | 201 |
| 1985-06-20 | 391 | 393 | 390 | 390 | 23,000 | 195 |
| 1985-06-19 | 395 | 395 | 395 | 395 | 8,000 | 197.50 |
| 1985-06-18 | 396 | 400 | 395 | 396 | 10,000 | 198 |
| 1985-06-15 | 408 | 409 | 390 | 390 | 34,000 | 195 |
| 1985-06-14 | 391 | 413 | 391 | 410 | 37,000 | 205 |
| 1985-06-13 | 390 | 391 | 390 | 391 | 10,000 | 195.50 |
| 1985-06-12 | 391 | 393 | 389 | 389 | 25,000 | 194.50 |
| 1985-06-11 | 391 | 392 | 390 | 391 | 13,000 | 195.50 |
| 1985-06-10 | 393 | 393 | 391 | 391 | 34,000 | 195.50 |
| 1985-06-07 | 390 | 391 | 388 | 391 | 17,000 | 195.50 |
| 1985-06-05 | 390 | 390 | 388 | 388 | 16,000 | 194 |
| 1985-06-04 | 390 | 390 | 390 | 390 | 9,000 | 195 |
| 1985-06-01 | 388 | 388 | 388 | 388 | 3,000 | 194 |
| 1985-05-31 | 387 | 388 | 385 | 388 | 9,000 | 194 |
| 1985-05-30 | 385 | 388 | 385 | 388 | 12,000 | 194 |
| 1985-05-29 | 387 | 387 | 385 | 387 | 47,000 | 193.50 |
| 1985-05-28 | 387 | 387 | 387 | 387 | 2,000 | 193.50 |
| 1985-05-27 | 386 | 387 | 386 | 386 | 19,000 | 193 |
| 1985-05-24 | 385 | 387 | 385 | 387 | 49,000 | 193.50 |
| 1985-05-23 | 385 | 388 | 385 | 385 | 76,000 | 192.50 |
| 1985-05-22 | 395 | 395 | 385 | 385 | 40,000 | 192.50 |
| 1985-05-21 | 400 | 400 | 398 | 400 | 54,000 | 200 |
| 1985-05-20 | 400 | 405 | 400 | 405 | 10,000 | 202.50 |
| 1985-05-18 | 400 | 406 | 400 | 406 | 14,000 | 203 |
| 1985-05-17 | 400 | 400 | 400 | 400 | 7,000 | 200 |
| 1985-05-16 | 399 | 400 | 399 | 400 | 33,000 | 200 |
| 1985-05-15 | 400 | 400 | 392 | 400 | 16,000 | 200 |
| 1985-05-14 | 400 | 400 | 400 | 400 | 12,000 | 200 |
| 1985-05-13 | 401 | 401 | 400 | 400 | 9,000 | 200 |
| 1985-05-10 | 391 | 400 | 391 | 400 | 77,000 | 200 |
| 1985-05-09 | 390 | 390 | 390 | 390 | 7,000 | 195 |
| 1985-05-07 | 400 | 400 | 400 | 400 | 20,000 | 200 |
| 1985-05-01 | 390 | 390 | 388 | 388 | 11,000 | 194 |
| 1985-04-27 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 1985-04-26 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1985-04-25 | 390 | 390 | 388 | 388 | 3,000 | 194 |
| 1985-04-24 | 388 | 388 | 386 | 386 | 56,000 | 193 |
| 1985-04-23 | 392 | 392 | 388 | 388 | 17,000 | 194 |
| 1985-04-22 | 392 | 393 | 392 | 393 | 3,000 | 196.50 |
| 1985-04-20 | 390 | 391 | 390 | 391 | 11,000 | 195.50 |
| 1985-04-19 | 395 | 395 | 395 | 395 | 4,000 | 197.50 |
| 1985-04-18 | 395 | 403 | 395 | 403 | 8,000 | 201.50 |
| 1985-04-17 | 395 | 395 | 395 | 395 | 4,000 | 197.50 |
| 1985-04-16 | 403 | 405 | 403 | 405 | 33,000 | 202.50 |
| 1985-04-15 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 1985-04-12 | 403 | 405 | 403 | 405 | 5,000 | 202.50 |
| 1985-04-11 | 400 | 405 | 400 | 405 | 8,000 | 202.50 |
| 1985-04-10 | 408 | 408 | 395 | 400 | 25,000 | 200 |
| 1985-04-09 | 409 | 409 | 405 | 405 | 10,000 | 202.50 |
| 1985-04-08 | 409 | 410 | 409 | 409 | 3,000 | 204.50 |
| 1985-04-06 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 1985-04-05 | 415 | 415 | 410 | 410 | 22,000 | 205 |
| 1985-04-03 | 415 | 415 | 395 | 395 | 9,000 | 197.50 |
| 1985-04-02 | 415 | 415 | 410 | 410 | 25,000 | 205 |
| 1985-03-30 | 411 | 415 | 410 | 415 | 6,000 | 207.50 |
| 1985-03-29 | 402 | 414 | 402 | 410 | 8,000 | 205 |
| 1985-03-28 | 396 | 401 | 396 | 401 | 3,000 | 200.50 |
| 1985-03-27 | 392 | 392 | 392 | 392 | 8,000 | 196 |
| 1985-03-26 | 400 | 400 | 382 | 382 | 14,000 | 191 |
| 1985-03-25 | 410 | 413 | 400 | 400 | 14,000 | 200 |
| 1985-03-23 | 410 | 410 | 410 | 410 | 17,000 | 205 |
| 1985-03-22 | 407 | 409 | 406 | 407 | 14,000 | 203.50 |
| 1985-03-20 | 407 | 410 | 405 | 405 | 49,000 | 202.50 |
| 1985-03-19 | 406 | 415 | 405 | 405 | 22,000 | 202.50 |
| 1985-03-18 | 415 | 415 | 405 | 405 | 25,000 | 202.50 |
| 1985-03-16 | 405 | 405 | 405 | 405 | 21,000 | 202.50 |
| 1985-03-15 | 400 | 405 | 400 | 405 | 41,000 | 202.50 |
| 1985-03-14 | 411 | 415 | 401 | 401 | 48,000 | 200.50 |
| 1985-03-13 | 415 | 415 | 414 | 415 | 43,000 | 207.50 |
| 1985-03-12 | 415 | 415 | 414 | 414 | 16,000 | 207 |
| 1985-03-11 | 418 | 418 | 410 | 410 | 32,000 | 205 |
| 1985-03-08 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 1985-03-07 | 405 | 408 | 403 | 408 | 20,000 | 204 |
| 1985-03-06 | 405 | 406 | 403 | 405 | 48,000 | 202.50 |
| 1985-03-05 | 401 | 406 | 400 | 400 | 48,000 | 200 |
| 1985-03-04 | 403 | 403 | 400 | 400 | 54,000 | 200 |
| 1985-03-02 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1985-03-01 | 405 | 405 | 400 | 400 | 6,000 | 200 |
| 1985-02-28 | 400 | 409 | 400 | 400 | 82,000 | 200 |
| 1985-02-27 | 401 | 409 | 401 | 409 | 8,000 | 204.50 |
| 1985-02-26 | 411 | 411 | 385 | 385 | 33,000 | 192.50 |
| 1985-02-25 | 402 | 407 | 402 | 406 | 15,000 | 203 |
| 1985-02-23 | 398 | 398 | 397 | 397 | 20,000 | 198.50 |
| 1985-02-22 | 382 | 382 | 382 | 382 | 21,000 | 191 |
| 1985-02-21 | 381 | 381 | 381 | 381 | 14,000 | 190.50 |
| 1985-02-20 | 380 | 380 | 380 | 380 | 12,000 | 190 |
| 1985-02-19 | 380 | 381 | 380 | 380 | 47,000 | 190 |
| 1985-02-18 | 380 | 380 | 380 | 380 | 37,000 | 190 |
| 1985-02-16 | 380 | 380 | 379 | 380 | 24,000 | 190 |
| 1985-02-15 | 380 | 380 | 379 | 380 | 23,000 | 190 |
| 1985-02-14 | 380 | 380 | 379 | 380 | 16,000 | 190 |
| 1985-02-13 | 380 | 380 | 376 | 380 | 106,000 | 190 |
| 1985-02-12 | 380 | 380 | 380 | 380 | 44,000 | 190 |
| 1985-02-08 | 380 | 382 | 376 | 376 | 19,000 | 188 |
| 1985-02-07 | 381 | 382 | 380 | 380 | 34,000 | 190 |
| 1985-02-06 | 381 | 382 | 381 | 382 | 18,000 | 191 |
| 1985-02-05 | 382 | 382 | 381 | 381 | 4,000 | 190.50 |
| 1985-02-04 | 387 | 387 | 380 | 381 | 65,000 | 190.50 |
| 1985-02-01 | 391 | 391 | 386 | 386 | 13,000 | 193 |
| 1985-01-31 | 392 | 392 | 391 | 391 | 18,000 | 195.50 |
| 1985-01-30 | 392 | 392 | 392 | 392 | 10,000 | 196 |
| 1985-01-29 | 395 | 395 | 392 | 392 | 46,000 | 196 |
| 1985-01-26 | 395 | 396 | 395 | 395 | 51,000 | 197.50 |
| 1985-01-25 | 396 | 396 | 395 | 395 | 40,000 | 197.50 |
| 1985-01-24 | 395 | 400 | 395 | 395 | 47,000 | 197.50 |
| 1985-01-23 | 395 | 396 | 395 | 395 | 27,000 | 197.50 |
| 1985-01-22 | 395 | 396 | 395 | 395 | 35,000 | 197.50 |
| 1985-01-21 | 395 | 400 | 393 | 395 | 14,000 | 197.50 |
| 1985-01-19 | 398 | 402 | 393 | 393 | 40,000 | 196.50 |
| 1985-01-18 | 393 | 400 | 390 | 400 | 56,000 | 200 |
| 1985-01-17 | 393 | 393 | 392 | 392 | 49,000 | 196 |
| 1985-01-16 | 392 | 400 | 392 | 392 | 32,000 | 196 |
| 1985-01-14 | 392 | 392 | 391 | 391 | 16,000 | 195.50 |
| 1985-01-11 | 396 | 396 | 390 | 391 | 60,000 | 195.50 |
| 1985-01-10 | 398 | 400 | 398 | 400 | 4,000 | 200 |
| 1985-01-09 | 400 | 400 | 396 | 396 | 34,000 | 198 |
| 1985-01-08 | 410 | 410 | 395 | 396 | 46,000 | 198 |
| 1985-01-07 | 410 | 410 | 410 | 410 | 10,000 | 205 |
| 1985-01-05 | 417 | 417 | 417 | 417 | 3,000 | 208.50 |
| 1985-01-04 | 415 | 420 | 415 | 420 | 314,000 | 210 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株