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	480
1985-12-27	488	488	480	485	79,000	485
1985-12-26	495	500	490	490	100,000	490
1985-12-25	508	508	495	495	102,000	495
1985-12-24	508	520	500	508	127,000	508
1985-12-23	520	530	505	508	193,000	508
1985-12-21	500	534	496	528	407,000	528
1985-12-20	509	514	490	500	335,000	500
1985-12-19	513	516	496	503	768,000	503
1985-12-18	453	504	453	493	342,000	493
1985-12-17	468	468	453	453	47,000	453
1985-12-16	475	475	465	465	112,000	465
1985-12-13	469	480	469	475	84,000	475
1985-12-12	466	466	459	464	101,000	464
1985-12-11	475	476	466	466	191,000	466
1985-12-10	479	504	478	485	835,000	485
1985-12-09	458	483	456	483	306,000	483
1985-12-07	460	465	452	465	178,000	465
1985-12-06	446	470	445	461	507,000	461
1985-12-05	447	448	438	445	122,000	445
1985-12-04	440	446	430	446	129,000	446
1985-12-03	426	435	425	434	58,000	434
1985-12-02	428	430	425	426	52,000	426
1985-11-30	440	441	430	432	169,000	432
1985-11-29	415	449	415	449	226,000	449
1985-11-28	406	415	400	415	51,000	415
1985-11-27	396	409	396	406	31,000	406
1985-11-26	396	396	396	396	3,000	396
1985-11-25	396	396	396	396	4,000	396
1985-11-22	399	399	396	396	13,000	396
1985-11-21	396	396	396	396	7,000	396
1985-11-20	396	397	396	397	5,000	397
1985-11-19	400	400	396	396	16,000	396
1985-11-18	391	400	389	400	44,000	400
1985-11-16	389	389	389	389	1,000	389
1985-11-15	375	375	370	370	21,000	370
1985-11-14	391	392	385	390	13,000	390
1985-11-13	390	390	388	390	6,000	390
1985-11-12	390	390	390	390	6,000	390
1985-11-11	390	390	390	390	5,000	390
1985-11-08	395	395	392	392	15,000	392
1985-11-06	392	400	392	400	5,000	400
1985-11-05	390	390	390	390	11,000	390
1985-11-01	390	395	390	390	14,000	390
1985-10-31	387	390	387	390	12,000	390
1985-10-30	382	390	382	390	5,000	390
1985-10-29	378	378	378	378	1,000	378
1985-10-28	375	377	375	377	13,000	377
1985-10-26	377	378	375	375	7,000	375
1985-10-25	380	380	378	378	8,000	378
1985-10-24	380	380	380	380	5,000	380
1985-10-23	380	380	380	380	7,000	380
1985-10-22	380	385	380	385	2,000	385
1985-10-21	389	389	380	380	15,000	380
1985-10-19	386	386	386	386	2,000	386
1985-10-18	383	383	383	383	2,000	383
1985-10-17	389	390	389	389	10,000	389
1985-10-16	382	391	382	390	14,000	390
1985-10-15	380	380	380	380	5,000	380
1985-10-14	380	380	380	380	5,000	380
1985-10-11	380	380	380	380	5,000	380
1985-10-09	380	380	380	380	3,000	380
1985-10-08	380	380	379	380	10,000	380
1985-10-04	380	380	380	380	4,000	380
1985-10-03	382	382	380	380	14,000	380
1985-10-02	381	381	381	381	3,000	381
1985-09-30	398	398	398	398	5,000	398
1985-09-26	395	400	390	400	19,000	400
1985-09-25	395	395	395	395	3,000	395
1985-09-24	399	400	399	400	22,000	400
1985-09-21	395	395	395	395	10,000	395
1985-09-20	390	399	390	395	13,000	395
1985-09-18	385	385	380	380	5,000	380
1985-09-17	380	390	380	390	5,000	390
1985-09-13	390	390	390	390	2,000	390
1985-09-12	395	398	390	390	11,000	390
1985-09-11	398	399	398	399	25,000	399
1985-09-10	390	399	390	399	19,000	399
1985-09-07	392	392	392	392	4,000	392
1985-09-06	391	391	391	391	1,000	391
1985-09-05	390	390	390	390	3,000	390
1985-09-04	402	402	399	400	10,000	400
1985-09-03	403	403	402	402	10,000	402
1985-09-02	405	405	400	402	26,000	402
1985-08-31	400	405	400	405	21,000	405
1985-08-30	403	410	400	400	45,000	400
1985-08-29	402	403	400	403	24,000	403
1985-08-28	401	405	401	403	23,000	403
1985-08-27	400	401	400	401	29,000	401
1985-08-26	386	395	386	395	13,000	395
1985-08-24	388	388	387	387	12,000	387
1985-08-23	391	391	386	386	8,000	386
1985-08-22	381	389	381	389	9,000	389
1985-08-21	385	385	382	382	47,000	382
1985-08-20	385	387	385	385	40,000	385
1985-08-19	386	386	386	386	4,000	386
1985-08-17	385	385	385	385	3,000	385
1985-08-15	385	385	385	385	27,000	385
1985-08-13	385	385	382	382	6,000	382
1985-08-12	385	385	385	385	10,000	385
1985-08-09	385	385	385	385	8,000	385
1985-08-08	387	387	385	385	9,000	385
1985-08-07	385	385	385	385	11,000	385
1985-08-06	395	395	386	386	4,000	386
1985-08-05	385	385	385	385	3,000	385
1985-08-03	385	385	380	385	8,000	385
1985-08-02	385	385	385	385	6,000	385
1985-07-31	385	385	385	385	4,000	385
1985-07-30	399	399	385	385	16,000	385
1985-07-29	400	401	400	401	23,000	401
1985-07-27	378	378	375	375	29,000	375
1985-07-26	382	383	382	382	17,000	382
1985-07-25	390	390	386	390	8,000	390
1985-07-24	400	400	392	392	10,000	392
1985-07-23	401	401	399	399	16,000	399
1985-07-22	400	400	400	400	14,000	400
1985-07-20	403	403	400	400	16,000	400
1985-07-19	400	401	396	400	26,000	400
1985-07-18	401	402	397	400	34,000	400
1985-07-17	399	401	399	401	14,000	401
1985-07-16	392	409	392	409	16,000	409
1985-07-15	399	401	392	392	51,000	392
1985-07-12	389	389	383	385	16,000	385
1985-07-11	382	389	381	381	65,000	381
1985-07-10	382	388	381	381	62,000	381
1985-07-09	383	385	381	381	55,000	381
1985-07-08	384	386	383	386	20,000	386
1985-07-06	385	386	383	383	27,000	383
1985-07-05	382	389	382	385	59,000	385
1985-07-04	385	385	384	385	26,000	385
1985-07-03	385	386	381	381	38,000	381
1985-07-02	388	388	385	385	10,000	385
1985-06-28	388	389	388	389	11,000	389
1985-06-27	388	388	388	388	11,000	388
1985-06-26	389	389	388	388	10,000	388
1985-06-25	390	390	388	388	13,000	388
1985-06-24	400	400	390	390	15,000	390
1985-06-21	402	402	402	402	13,000	402
1985-06-20	391	393	390	390	23,000	390
1985-06-19	395	395	395	395	8,000	395
1985-06-18	396	400	395	396	10,000	396
1985-06-15	408	409	390	390	34,000	390
1985-06-14	391	413	391	410	37,000	410
1985-06-13	390	391	390	391	10,000	391
1985-06-12	391	393	389	389	25,000	389
1985-06-11	391	392	390	391	13,000	391
1985-06-10	393	393	391	391	34,000	391
1985-06-07	390	391	388	391	17,000	391
1985-06-05	390	390	388	388	16,000	388
1985-06-04	390	390	390	390	9,000	390
1985-06-01	388	388	388	388	3,000	388
1985-05-31	387	388	385	388	9,000	388
1985-05-30	385	388	385	388	12,000	388
1985-05-29	387	387	385	387	47,000	387
1985-05-28	387	387	387	387	2,000	387
1985-05-27	386	387	386	386	19,000	386
1985-05-24	385	387	385	387	49,000	387
1985-05-23	385	388	385	385	76,000	385
1985-05-22	395	395	385	385	40,000	385
1985-05-21	400	400	398	400	54,000	400
1985-05-20	400	405	400	405	10,000	405
1985-05-18	400	406	400	406	14,000	406
1985-05-17	400	400	400	400	7,000	400
1985-05-16	399	400	399	400	33,000	400
1985-05-15	400	400	392	400	16,000	400
1985-05-14	400	400	400	400	12,000	400
1985-05-13	401	401	400	400	9,000	400
1985-05-10	391	400	391	400	77,000	400
1985-05-09	390	390	390	390	7,000	390
1985-05-07	400	400	400	400	20,000	400
1985-05-01	390	390	388	388	11,000	388
1985-04-27	390	390	390	390	4,000	390
1985-04-26	400	400	400	400	3,000	400
1985-04-25	390	390	388	388	3,000	388
1985-04-24	388	388	386	386	56,000	386
1985-04-23	392	392	388	388	17,000	388
1985-04-22	392	393	392	393	3,000	393
1985-04-20	390	391	390	391	11,000	391
1985-04-19	395	395	395	395	4,000	395
1985-04-18	395	403	395	403	8,000	403
1985-04-17	395	395	395	395	4,000	395
1985-04-16	403	405	403	405	33,000	405
1985-04-15	405	405	405	405	3,000	405
1985-04-12	403	405	403	405	5,000	405
1985-04-11	400	405	400	405	8,000	405
1985-04-10	408	408	395	400	25,000	400
1985-04-09	409	409	405	405	10,000	405
1985-04-08	409	410	409	409	3,000	409
1985-04-06	412	412	412	412	1,000	412
1985-04-05	415	415	410	410	22,000	410
1985-04-03	415	415	395	395	9,000	395
1985-04-02	415	415	410	410	25,000	410
1985-03-30	411	415	410	415	6,000	415
1985-03-29	402	414	402	410	8,000	410
1985-03-28	396	401	396	401	3,000	401
1985-03-27	392	392	392	392	8,000	392
1985-03-26	400	400	382	382	14,000	382
1985-03-25	410	413	400	400	14,000	400
1985-03-23	410	410	410	410	17,000	410
1985-03-22	407	409	406	407	14,000	407
1985-03-20	407	410	405	405	49,000	405
1985-03-19	406	415	405	405	22,000	405
1985-03-18	415	415	405	405	25,000	405
1985-03-16	405	405	405	405	21,000	405
1985-03-15	400	405	400	405	41,000	405
1985-03-14	411	415	401	401	48,000	401
1985-03-13	415	415	414	415	43,000	415
1985-03-12	415	415	414	414	16,000	414
1985-03-11	418	418	410	410	32,000	410
1985-03-08	410	410	410	410	3,000	410
1985-03-07	405	408	403	408	20,000	408
1985-03-06	405	406	403	405	48,000	405
1985-03-05	401	406	400	400	48,000	400
1985-03-04	403	403	400	400	54,000	400
1985-03-02	400	400	400	400	3,000	400
1985-03-01	405	405	400	400	6,000	400
1985-02-28	400	409	400	400	82,000	400
1985-02-27	401	409	401	409	8,000	409
1985-02-26	411	411	385	385	33,000	385
1985-02-25	402	407	402	406	15,000	406
1985-02-23	398	398	397	397	20,000	397
1985-02-22	382	382	382	382	21,000	382
1985-02-21	381	381	381	381	14,000	381
1985-02-20	380	380	380	380	12,000	380
1985-02-19	380	381	380	380	47,000	380
1985-02-18	380	380	380	380	37,000	380
1985-02-16	380	380	379	380	24,000	380
1985-02-15	380	380	379	380	23,000	380
1985-02-14	380	380	379	380	16,000	380
1985-02-13	380	380	376	380	106,000	380
1985-02-12	380	380	380	380	44,000	380
1985-02-08	380	382	376	376	19,000	376
1985-02-07	381	382	380	380	34,000	380
1985-02-06	381	382	381	382	18,000	382
1985-02-05	382	382	381	381	4,000	381
1985-02-04	387	387	380	381	65,000	381
1985-02-01	391	391	386	386	13,000	386
1985-01-31	392	392	391	391	18,000	391
1985-01-30	392	392	392	392	10,000	392
1985-01-29	395	395	392	392	46,000	392
1985-01-26	395	396	395	395	51,000	395
1985-01-25	396	396	395	395	40,000	395
1985-01-24	395	400	395	395	47,000	395
1985-01-23	395	396	395	395	27,000	395
1985-01-22	395	396	395	395	35,000	395
1985-01-21	395	400	393	395	14,000	395
1985-01-19	398	402	393	393	40,000	393
1985-01-18	393	400	390	400	56,000	400
1985-01-17	393	393	392	392	49,000	392
1985-01-16	392	400	392	392	32,000	392
1985-01-14	392	392	391	391	16,000	391
1985-01-11	396	396	390	391	60,000	391
1985-01-10	398	400	398	400	4,000	400
1985-01-09	400	400	396	396	34,000	396
1985-01-08	410	410	395	396	46,000	396
1985-01-07	410	410	410	410	10,000	410
1985-01-05	417	417	417	417	3,000	417
1985-01-04	415	420	415	420	314,000	420

分割・併合履歴： [1983-03-28]1株→1.05株

1979 (株)大気社 の時系列データ [1985年度]

1979 (株)大気社の時系列データ [1985年度]