1979 (株)大気社の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	912	930	908	930	8,000	930
1986-12-26	910	919	902	902	21,000	902
1986-12-25	935	940	929	929	71,000	929
1986-12-24	900	935	900	935	47,000	935
1986-12-23	915	920	903	903	79,000	903
1986-12-22	925	925	903	903	40,000	903
1986-12-19	898	915	898	915	92,000	915
1986-12-18	899	901	899	900	42,000	900
1986-12-17	900	901	900	900	46,000	900
1986-12-16	901	920	900	900	48,000	900
1986-12-15	890	900	890	900	9,000	900
1986-12-12	934	934	900	900	19,000	900
1986-12-11	935	940	935	935	55,000	935
1986-12-10	945	950	936	949	110,000	949
1986-12-09	955	975	940	949	333,000	949
1986-12-08	949	950	935	949	476,000	949
1986-12-06	930	940	922	935	78,000	935
1986-12-05	939	939	910	920	129,000	920
1986-12-04	945	950	935	940	165,000	940
1986-12-03	925	930	920	925	154,000	925
1986-12-02	915	920	895	920	63,000	920
1986-12-01	929	930	919	919	85,000	919
1986-11-29	930	940	920	930	211,000	930
1986-11-28	950	958	939	950	602,000	950
1986-11-27	910	945	899	940	670,000	940
1986-11-26	850	905	850	905	306,000	905
1986-11-25	865	865	855	860	37,000	860
1986-11-22	839	864	830	864	58,000	864
1986-11-21	840	840	830	840	29,000	840
1986-11-20	830	840	830	830	124,000	830
1986-11-19	820	830	810	830	92,000	830
1986-11-18	800	830	800	830	77,000	830
1986-11-17	810	815	795	795	66,000	795
1986-11-14	735	800	735	800	101,000	800
1986-11-13	731	732	720	726	17,000	726
1986-11-12	716	730	716	730	6,000	730
1986-11-11	711	722	711	715	26,000	715
1986-11-10	710	725	710	720	60,000	720
1986-11-07	720	720	709	709	21,000	709
1986-11-06	720	720	720	720	10,000	720
1986-11-05	710	710	710	710	1,000	710
1986-11-04	710	710	710	710	12,000	710
1986-11-01	700	700	700	700	48,000	700
1986-10-31	721	721	700	700	46,000	700
1986-10-30	720	720	720	720	26,000	720
1986-10-29	720	720	720	720	14,000	720
1986-10-28	700	730	700	730	22,000	730
1986-10-25	660	660	660	660	6,000	660
1986-10-24	660	660	660	660	10,000	660
1986-10-23	635	659	635	654	45,000	654
1986-10-20	715	715	715	715	61,000	715
1986-10-15	745	745	745	745	17,000	745
1986-10-14	754	754	750	750	24,000	750
1986-10-13	754	766	754	766	2,000	766
1986-10-09	750	750	750	750	12,000	750
1986-10-08	765	765	765	765	7,000	765
1986-10-07	760	775	750	765	72,000	765
1986-10-06	750	750	750	750	8,000	750
1986-10-04	734	750	734	750	48,000	750
1986-10-03	716	750	716	750	23,000	750
1986-10-01	720	736	720	736	101,000	736
1986-09-30	739	739	739	739	1,000	739
1986-09-27	740	740	739	739	3,000	739
1986-09-26	740	740	740	740	4,000	740
1986-09-25	750	750	740	750	46,000	750
1986-09-24	750	780	750	760	21,000	760
1986-09-22	750	750	750	750	12,000	750
1986-09-19	737	750	737	750	11,000	750
1986-09-18	742	742	737	737	21,000	737
1986-09-16	771	771	757	757	24,000	757
1986-09-12	779	780	771	771	33,000	771
1986-09-11	785	789	780	789	194,000	789
1986-09-10	780	788	780	788	55,000	788
1986-09-09	780	789	780	780	35,000	780
1986-09-08	788	790	787	790	17,000	790
1986-09-06	789	791	789	791	4,000	791
1986-09-05	791	792	791	791	37,000	791
1986-09-04	800	800	790	790	18,000	790
1986-09-03	787	790	787	790	20,000	790
1986-09-02	786	790	785	790	7,000	790
1986-09-01	781	786	781	783	14,000	783
1986-08-30	771	778	770	778	8,000	778
1986-08-29	766	766	766	766	2,000	766
1986-08-28	779	780	768	768	7,000	768
1986-08-27	779	779	779	779	4,000	779
1986-08-26	820	820	799	799	27,000	799
1986-08-25	815	816	815	815	5,000	815
1986-08-23	815	815	815	815	10,000	815
1986-08-22	835	835	820	820	79,000	820
1986-08-21	830	838	825	835	86,000	835
1986-08-20	843	843	838	838	36,000	838
1986-08-19	840	840	830	833	18,000	833
1986-08-18	826	835	826	830	93,000	830
1986-08-15	821	821	810	820	21,000	820
1986-08-14	840	840	816	816	52,000	816
1986-08-13	830	830	830	830	24,000	830
1986-08-12	795	810	790	810	100,000	810
1986-08-11	789	789	780	780	19,000	780
1986-08-08	785	785	775	785	11,000	785
1986-08-07	778	785	775	785	64,000	785
1986-08-06	779	780	778	778	4,000	778
1986-08-05	775	778	775	778	24,000	778
1986-08-04	781	781	781	781	4,000	781
1986-08-02	801	801	791	791	9,000	791
1986-08-01	840	840	811	811	75,000	811
1986-07-31	840	845	834	834	37,000	834
1986-07-30	864	864	850	850	24,000	850
1986-07-28	906	915	889	914	59,000	914
1986-07-26	894	900	889	900	67,000	900
1986-07-25	895	895	893	893	8,000	893
1986-07-24	890	898	888	895	100,000	895
1986-07-23	865	889	856	889	56,000	889
1986-07-22	860	885	860	885	53,000	885
1986-07-21	864	890	860	862	81,000	862
1986-07-19	865	865	865	865	69,000	865
1986-07-18	850	860	840	860	22,000	860
1986-07-17	844	860	840	850	54,000	850
1986-07-16	842	845	836	845	60,000	845
1986-07-15	841	849	841	845	23,000	845
1986-07-14	848	850	841	841	47,000	841
1986-07-11	850	860	847	847	71,000	847
1986-07-10	865	865	848	848	58,000	848
1986-07-09	855	867	855	855	123,000	855
1986-07-08	845	850	840	846	33,000	846
1986-07-07	870	870	853	853	36,000	853
1986-07-05	869	869	840	840	59,000	840
1986-07-04	860	870	860	863	98,000	863
1986-07-03	880	880	860	870	104,000	870
1986-07-02	864	880	864	870	107,000	870
1986-07-01	880	880	880	880	45,000	880
1986-06-30	855	870	851	870	73,000	870
1986-06-28	872	872	850	850	26,000	850
1986-06-27	865	880	860	880	127,000	880
1986-06-26	874	874	860	865	87,000	865
1986-06-25	884	885	870	880	73,000	880
1986-06-24	860	880	839	874	65,000	874
1986-06-23	875	880	865	870	52,000	870
1986-06-21	891	901	890	890	91,000	890
1986-06-20	889	900	885	895	163,000	895
1986-06-19	919	919	880	886	131,000	886
1986-06-18	928	930	910	925	219,000	925
1986-06-17	934	964	934	942	777,000	942
1986-06-16	926	930	908	925	286,000	925
1986-06-13	850	915	850	915	986,000	915
1986-06-12	811	850	811	848	121,000	848
1986-06-11	830	830	820	821	105,000	821
1986-06-10	840	840	820	830	175,000	830
1986-06-09	851	858	840	840	185,000	840
1986-06-07	848	860	848	850	153,000	850
1986-06-06	850	855	840	845	247,000	845
1986-06-05	835	870	835	860	749,000	860
1986-06-04	801	830	801	830	495,000	830
1986-06-03	801	803	788	803	193,000	803
1986-06-02	803	803	785	803	100,000	803
1986-05-31	795	804	793	795	94,000	795
1986-05-30	806	818	785	805	398,000	805
1986-05-29	770	821	770	806	593,000	806
1986-05-28	745	772	745	770	1,044,000	770
1986-05-27	762	762	740	740	163,000	740
1986-05-26	765	765	750	765	263,000	765
1986-05-24	750	769	750	762	280,000	762
1986-05-23	740	748	735	748	385,000	748
1986-05-22	733	740	723	735	107,000	735
1986-05-21	711	735	693	735	151,000	735
1986-05-20	716	718	693	703	30,000	703
1986-05-19	715	715	715	715	3,000	715
1986-05-17	724	725	720	720	16,000	720
1986-05-16	730	730	720	725	40,000	725
1986-05-15	730	735	725	732	76,000	732
1986-05-14	725	739	725	730	333,000	730
1986-05-13	724	730	715	715	434,000	715
1986-05-12	710	730	697	730	72,000	730
1986-05-09	715	715	696	700	47,000	700
1986-05-08	733	733	715	728	99,000	728
1986-05-07	738	739	725	735	135,000	735
1986-05-06	740	749	730	739	153,000	739
1986-05-02	740	750	730	740	357,000	740
1986-05-01	730	735	723	730	160,000	730
1986-04-30	711	725	710	720	169,000	720
1986-04-28	690	725	690	710	446,000	710
1986-04-26	690	700	684	692	241,000	692
1986-04-25	682	684	678	684	48,000	684
1986-04-24	690	695	680	680	99,000	680
1986-04-23	681	685	672	672	35,000	672
1986-04-22	665	680	665	680	108,000	680
1986-04-21	700	705	671	671	157,000	671
1986-04-19	700	710	700	700	90,000	700
1986-04-18	705	715	690	702	176,000	702
1986-04-17	739	740	709	715	318,000	715
1986-04-16	720	741	720	734	793,000	734
1986-04-15	690	719	690	719	249,000	719
1986-04-14	699	725	698	717	1,176,000	717
1986-04-11	650	688	648	685	828,000	685
1986-04-10	605	634	599	634	160,000	634
1986-04-09	617	620	605	606	102,000	606
1986-04-08	629	630	610	620	70,000	620
1986-04-07	634	634	629	630	100,000	630
1986-04-05	625	639	625	630	83,000	630
1986-04-04	605	639	605	631	330,000	631
1986-04-03	620	620	605	605	126,000	605
1986-04-02	600	620	600	605	237,000	605
1986-04-01	600	604	583	600	252,000	600
1986-03-31	600	605	589	602	228,000	602
1986-03-29	600	605	589	599	265,000	599
1986-03-28	565	598	558	598	192,000	598
1986-03-27	537	570	537	555	316,000	555
1986-03-26	538	539	522	522	99,000	522
1986-03-25	528	540	523	540	78,000	540
1986-03-24	540	540	520	530	55,000	530
1986-03-22	539	544	530	530	37,000	530
1986-03-20	535	539	528	539	39,000	539
1986-03-19	545	545	530	539	44,000	539
1986-03-18	539	545	535	545	77,000	545
1986-03-17	540	542	530	530	46,000	530
1986-03-15	545	545	525	525	26,000	525
1986-03-14	548	550	538	549	31,000	549
1986-03-13	550	550	540	540	111,000	540
1986-03-12	550	550	540	549	75,000	549
1986-03-11	545	545	543	545	37,000	545
1986-03-10	550	550	540	540	37,000	540
1986-03-07	537	555	535	555	111,000	555
1986-03-06	550	551	535	540	52,000	540
1986-03-05	549	555	545	545	52,000	545
1986-03-04	550	559	546	559	159,000	559
1986-03-03	557	568	557	560	250,000	560
1986-03-01	546	560	546	555	271,000	555
1986-02-28	545	555	538	545	224,000	545
1986-02-27	528	545	528	535	283,000	535
1986-02-26	527	528	511	524	93,000	524
1986-02-25	528	528	520	528	98,000	528
1986-02-24	514	530	507	530	109,000	530
1986-02-22	510	513	509	510	38,000	510
1986-02-21	513	515	509	509	68,000	509
1986-02-20	529	529	510	519	99,000	519
1986-02-19	500	526	495	526	142,000	526
1986-02-18	500	509	498	498	60,000	498
1986-02-17	494	510	494	505	63,000	505
1986-02-15	501	505	501	501	38,000	501
1986-02-14	499	507	499	501	56,000	501
1986-02-13	510	510	495	495	201,000	495
1986-02-12	526	530	500	500	126,000	500
1986-02-10	515	529	515	526	326,000	526
1986-02-07	502	515	501	515	260,000	515
1986-02-06	500	502	490	490	238,000	490
1986-02-05	480	501	480	490	135,000	490
1986-02-04	470	475	467	474	66,000	474
1986-02-03	475	475	466	475	24,000	475
1986-02-01	477	480	477	479	27,000	479
1986-01-31	470	480	467	480	82,000	480
1986-01-30	456	470	456	460	175,000	460
1986-01-29	451	456	451	456	77,000	456
1986-01-28	450	451	446	446	47,000	446
1986-01-27	450	456	450	450	28,000	450
1986-01-25	456	456	452	452	69,000	452
1986-01-24	450	456	447	452	47,000	452
1986-01-23	456	456	450	450	28,000	450
1986-01-22	447	460	445	456	25,000	456
1986-01-21	452	452	445	446	20,000	446
1986-01-20	450	455	450	450	27,000	450
1986-01-18	455	455	450	450	15,000	450
1986-01-17	460	461	455	455	8,000	455
1986-01-16	460	465	460	462	20,000	462
1986-01-14	469	470	462	462	70,000	462
1986-01-13	458	469	458	465	6,000	465
1986-01-10	456	458	453	458	33,000	458
1986-01-09	460	463	453	455	27,000	455
1986-01-08	480	480	460	460	17,000	460
1986-01-07	475	480	470	480	24,000	480
1986-01-06	469	469	458	465	46,000	465
1986-01-04	485	485	469	469	35,000	469

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 [1986年度]

1979 (株)大気社の時系列データ [1986年度]