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
