1979 (株)大気社の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,290	2,290	2,290	2,290	9,000	2,290
1989-12-28	2,260	2,300	2,260	2,290	35,000	2,290
1989-12-27	2,300	2,300	2,250	2,250	42,000	2,250
1989-12-26	2,290	2,300	2,270	2,300	10,000	2,300
1989-12-25	2,300	2,300	2,300	2,300	36,000	2,300
1989-12-22	2,280	2,300	2,280	2,300	60,000	2,300
1989-12-21	2,310	2,310	2,300	2,310	21,000	2,310
1989-12-20	2,300	2,340	2,300	2,310	96,000	2,310
1989-12-19	2,300	2,350	2,300	2,340	66,000	2,340
1989-12-18	2,300	2,320	2,300	2,320	124,000	2,320
1989-12-15	2,300	2,340	2,280	2,310	135,000	2,310
1989-12-14	2,300	2,300	2,290	2,300	84,000	2,300
1989-12-13	2,280	2,300	2,280	2,300	42,000	2,300
1989-12-12	2,330	2,330	2,300	2,320	25,000	2,320
1989-12-11	2,340	2,350	2,340	2,340	6,000	2,340
1989-12-08	2,390	2,390	2,380	2,380	10,000	2,380
1989-12-07	2,400	2,400	2,370	2,380	27,000	2,380
1989-12-06	2,300	2,400	2,270	2,400	237,000	2,400
1989-12-05	2,400	2,400	2,320	2,320	33,000	2,320
1989-12-04	2,410	2,420	2,400	2,420	110,000	2,420
1989-12-01	2,410	2,410	2,380	2,400	135,000	2,400
1989-11-30	2,400	2,420	2,380	2,420	89,000	2,420
1989-11-29	2,380	2,400	2,320	2,400	76,000	2,400
1989-11-28	2,420	2,420	2,360	2,400	95,000	2,400
1989-11-27	2,420	2,430	2,380	2,420	126,000	2,420
1989-11-24	2,410	2,430	2,400	2,420	194,000	2,420
1989-11-22	2,400	2,450	2,370	2,400	217,000	2,400
1989-11-21	2,380	2,400	2,370	2,400	215,000	2,400
1989-11-20	2,350	2,410	2,330	2,400	437,000	2,400
1989-11-17	2,230	2,390	2,230	2,380	700,000	2,380
1989-11-16	2,230	2,260	2,200	2,230	106,000	2,230
1989-11-15	2,230	2,270	2,230	2,270	50,000	2,270
1989-11-14	2,170	2,270	2,170	2,250	37,000	2,250
1989-11-13	2,170	2,230	2,170	2,230	48,000	2,230
1989-11-10	2,250	2,250	2,160	2,220	57,000	2,220
1989-11-09	2,200	2,270	2,200	2,240	105,000	2,240
1989-11-08	2,240	2,240	2,240	2,240	68,000	2,240
1989-11-07	2,240	2,240	2,220	2,240	155,000	2,240
1989-11-06	2,240	2,240	2,200	2,240	118,000	2,240
1989-11-02	2,200	2,220	2,180	2,200	171,000	2,200
1989-11-01	2,180	2,250	2,180	2,200	145,000	2,200
1989-10-31	2,210	2,210	2,150	2,200	52,000	2,200
1989-10-30	2,220	2,220	2,180	2,220	94,000	2,220
1989-10-27	2,290	2,340	2,260	2,260	134,000	2,260
1989-10-26	2,300	2,380	2,300	2,360	323,000	2,360
1989-10-25	2,340	2,340	2,260	2,290	143,000	2,290
1989-10-24	2,340	2,350	2,320	2,320	27,000	2,320
1989-10-23	2,370	2,390	2,280	2,380	75,000	2,380
1989-10-20	2,330	2,370	2,300	2,370	211,000	2,370
1989-10-19	2,350	2,380	2,340	2,340	144,000	2,340
1989-10-18	2,390	2,420	2,360	2,380	154,000	2,380
1989-10-17	2,300	2,400	2,290	2,400	211,000	2,400
1989-10-16	2,280	2,300	2,270	2,270	113,000	2,270
1989-10-13	2,280	2,340	2,280	2,330	128,000	2,330
1989-10-12	2,340	2,340	2,260	2,260	242,000	2,260
1989-10-11	2,400	2,400	2,310	2,310	231,000	2,310
1989-10-09	2,360	2,400	2,320	2,320	171,000	2,320
1989-10-06	2,350	2,380	2,300	2,300	148,000	2,300
1989-10-05	2,290	2,380	2,280	2,330	148,000	2,330
1989-10-04	2,190	2,290	2,190	2,280	132,000	2,280
1989-10-03	2,250	2,270	2,210	2,210	158,000	2,210
1989-10-02	2,220	2,230	2,200	2,230	129,000	2,230
1989-09-29	2,220	2,220	2,200	2,220	105,000	2,220
1989-09-28	2,200	2,220	2,200	2,220	279,000	2,220
1989-09-27	2,190	2,210	2,190	2,210	140,000	2,210
1989-09-26	2,090	2,220	2,090	2,200	284,000	2,200
1989-09-25	2,130	2,130	2,090	2,090	83,000	2,090
1989-09-22	2,140	2,150	2,090	2,090	124,000	2,090
1989-09-21	2,090	2,130	2,090	2,130	84,000	2,130
1989-09-20	2,140	2,140	2,110	2,130	146,000	2,130
1989-09-19	2,110	2,130	2,090	2,120	161,000	2,120
1989-09-18	2,100	2,100	2,050	2,100	118,000	2,100
1989-09-14	2,180	2,180	2,100	2,160	213,000	2,160
1989-09-13	2,090	2,170	2,090	2,150	562,000	2,150
1989-09-12	1,930	2,100	1,930	2,100	518,000	2,100
1989-09-11	1,980	1,990	1,950	1,960	200,000	1,960
1989-09-08	2,000	2,000	1,960	1,990	519,000	1,990
1989-09-07	1,880	2,010	1,850	1,910	1,055,000	1,910
1989-09-06	1,830	1,860	1,830	1,850	279,000	1,850
1989-09-05	1,840	1,840	1,810	1,820	39,000	1,820
1989-09-04	1,840	1,840	1,800	1,840	63,000	1,840
1989-09-01	1,860	1,870	1,830	1,850	116,000	1,850
1989-08-31	1,900	1,900	1,840	1,860	176,000	1,860
1989-08-30	1,880	1,930	1,870	1,900	1,159,000	1,900
1989-08-29	1,790	1,890	1,790	1,880	562,000	1,880
1989-08-28	1,810	1,810	1,750	1,760	47,000	1,760
1989-08-25	1,790	1,820	1,790	1,800	243,000	1,800
1989-08-24	1,790	1,800	1,760	1,800	103,000	1,800
1989-08-23	1,800	1,810	1,750	1,780	158,000	1,780
1989-08-22	1,740	1,810	1,740	1,790	348,000	1,790
1989-08-21	1,740	1,750	1,720	1,740	95,000	1,740
1989-08-18	1,720	1,740	1,710	1,740	97,000	1,740
1989-08-17	1,720	1,730	1,710	1,710	93,000	1,710
1989-08-16	1,690	1,710	1,690	1,700	70,000	1,700
1989-08-15	1,660	1,680	1,660	1,660	56,000	1,660
1989-08-14	1,660	1,660	1,660	1,660	30,000	1,660
1989-08-11	1,660	1,680	1,650	1,660	120,000	1,660
1989-08-10	1,690	1,690	1,650	1,660	71,000	1,660
1989-08-09	1,680	1,690	1,680	1,680	59,000	1,680
1989-08-08	1,690	1,700	1,690	1,690	63,000	1,690
1989-08-07	1,700	1,710	1,680	1,680	78,000	1,680
1989-08-04	1,670	1,700	1,650	1,700	70,000	1,700
1989-08-03	1,650	1,650	1,650	1,650	3,000	1,650
1989-08-02	1,700	1,700	1,650	1,670	9,000	1,670
1989-08-01	1,670	1,710	1,670	1,710	42,000	1,710
1989-07-31	1,690	1,720	1,690	1,700	13,000	1,700
1989-07-28	1,740	1,750	1,700	1,710	147,000	1,710
1989-07-27	1,720	1,720	1,700	1,710	93,000	1,710
1989-07-26	1,660	1,720	1,650	1,720	106,000	1,720
1989-07-25	1,640	1,660	1,640	1,650	70,000	1,650
1989-07-24	1,640	1,670	1,630	1,660	51,000	1,660
1989-07-21	1,630	1,680	1,620	1,630	127,000	1,630
1989-07-20	1,630	1,660	1,620	1,620	7,000	1,620
1989-07-19	1,630	1,660	1,630	1,660	30,000	1,660
1989-07-18	1,630	1,630	1,630	1,630	8,000	1,630
1989-07-17	1,660	1,670	1,660	1,670	8,000	1,670
1989-07-14	1,680	1,680	1,660	1,660	7,000	1,660
1989-07-13	1,660	1,690	1,660	1,690	13,000	1,690
1989-07-12	1,650	1,650	1,620	1,650	7,000	1,650
1989-07-11	1,640	1,650	1,640	1,650	10,000	1,650
1989-07-10	1,670	1,670	1,640	1,670	8,000	1,670
1989-07-07	1,690	1,690	1,640	1,670	45,000	1,670
1989-07-06	1,680	1,680	1,670	1,680	9,000	1,680
1989-07-05	1,680	1,690	1,650	1,650	13,000	1,650
1989-07-04	1,700	1,700	1,680	1,680	8,000	1,680
1989-07-03	1,680	1,700	1,680	1,700	37,000	1,700
1989-06-30	1,710	1,720	1,680	1,710	51,000	1,710
1989-06-29	1,710	1,720	1,680	1,710	92,000	1,710
1989-06-28	1,700	1,710	1,700	1,700	29,000	1,700
1989-06-27	1,700	1,750	1,700	1,740	67,000	1,740
1989-06-26	1,700	1,710	1,680	1,700	53,000	1,700
1989-06-23	1,670	1,700	1,670	1,670	42,000	1,670
1989-06-22	1,690	1,690	1,670	1,670	45,000	1,670
1989-06-21	1,680	1,700	1,650	1,700	64,000	1,700
1989-06-20	1,690	1,740	1,690	1,710	72,000	1,710
1989-06-19	1,720	1,720	1,720	1,720	7,000	1,720
1989-06-16	1,700	1,720	1,620	1,720	49,000	1,720
1989-06-15	1,720	1,720	1,670	1,700	15,000	1,700
1989-06-14	1,730	1,730	1,710	1,730	32,000	1,730
1989-06-13	1,720	1,740	1,700	1,740	33,000	1,740
1989-06-12	1,720	1,740	1,710	1,740	75,000	1,740
1989-06-09	1,730	1,750	1,700	1,710	127,000	1,710
1989-06-08	1,670	1,740	1,670	1,730	134,000	1,730
1989-06-07	1,720	1,730	1,660	1,660	105,000	1,660
1989-06-06	1,690	1,750	1,650	1,720	153,000	1,720
1989-06-05	1,680	1,740	1,680	1,700	100,000	1,700
1989-06-02	1,770	1,770	1,720	1,720	249,000	1,720
1989-06-01	1,740	1,800	1,740	1,760	389,000	1,760
1989-05-31	1,760	1,820	1,740	1,770	1,184,000	1,770
1989-05-30	1,710	1,770	1,680	1,730	550,000	1,730
1989-05-29	1,700	1,710	1,680	1,680	441,000	1,680
1989-05-26	1,650	1,690	1,620	1,690	285,000	1,690
1989-05-25	1,670	1,700	1,640	1,640	471,000	1,640
1989-05-24	1,590	1,690	1,590	1,680	542,000	1,680
1989-05-23	1,610	1,610	1,590	1,590	69,000	1,590
1989-05-22	1,550	1,610	1,550	1,580	83,000	1,580
1989-05-19	1,530	1,580	1,530	1,580	120,000	1,580
1989-05-18	1,550	1,560	1,540	1,560	90,000	1,560
1989-05-17	1,580	1,590	1,570	1,580	157,000	1,580
1989-05-16	1,580	1,580	1,560	1,570	19,000	1,570
1989-05-15	1,590	1,590	1,550	1,550	12,000	1,550
1989-05-12	1,590	1,590	1,540	1,590	52,000	1,590
1989-05-11	1,530	1,570	1,520	1,570	91,000	1,570
1989-05-10	1,560	1,570	1,540	1,540	68,000	1,540
1989-05-09	1,540	1,550	1,540	1,550	13,000	1,550
1989-05-08	1,590	1,590	1,570	1,570	68,000	1,570
1989-05-02	1,580	1,590	1,570	1,570	59,000	1,570
1989-05-01	1,560	1,570	1,560	1,560	15,000	1,560
1989-04-28	1,600	1,610	1,560	1,580	104,000	1,580
1989-04-27	1,590	1,600	1,570	1,590	115,000	1,590
1989-04-26	1,580	1,590	1,560	1,580	166,000	1,580
1989-04-25	1,530	1,550	1,530	1,550	72,000	1,550
1989-04-24	1,550	1,560	1,540	1,550	131,000	1,550
1989-04-21	1,550	1,550	1,540	1,540	54,000	1,540
1989-04-20	1,550	1,550	1,520	1,540	79,000	1,540
1989-04-19	1,550	1,590	1,520	1,530	83,000	1,530
1989-04-18	1,500	1,550	1,490	1,550	89,000	1,550
1989-04-17	1,520	1,520	1,490	1,500	64,000	1,500
1989-04-14	1,540	1,540	1,500	1,520	24,000	1,520
1989-04-13	1,520	1,550	1,500	1,550	44,000	1,550
1989-04-12	1,520	1,530	1,510	1,530	49,000	1,530
1989-04-11	1,530	1,530	1,500	1,520	30,000	1,520
1989-04-10	1,540	1,550	1,530	1,530	33,000	1,530
1989-04-07	1,520	1,550	1,520	1,550	15,000	1,550
1989-04-06	1,530	1,560	1,520	1,530	21,000	1,530
1989-04-05	1,570	1,580	1,520	1,560	22,000	1,560
1989-04-04	1,540	1,580	1,540	1,540	45,000	1,540
1989-04-03	1,530	1,560	1,520	1,540	52,000	1,540
1989-03-31	1,630	1,630	1,580	1,590	68,000	1,590
1989-03-30	1,590	1,640	1,560	1,630	137,000	1,630
1989-03-29	1,530	1,590	1,530	1,590	59,000	1,590
1989-03-28	1,550	1,550	1,460	1,510	83,000	1,510
1989-03-27	1,520	1,550	1,500	1,550	74,000	1,550
1989-03-24	1,540	1,540	1,480	1,510	42,000	1,510
1989-03-23	1,560	1,560	1,500	1,520	23,000	1,520
1989-03-22	1,580	1,600	1,540	1,570	297,000	1,570
1989-03-20	1,490	1,540	1,480	1,540	83,000	1,540
1989-03-17	1,480	1,490	1,470	1,470	86,000	1,470
1989-03-16	1,450	1,480	1,440	1,460	42,000	1,460
1989-03-15	1,450	1,450	1,450	1,450	17,000	1,450
1989-03-14	1,410	1,430	1,410	1,430	6,000	1,430
1989-03-13	1,390	1,390	1,390	1,390	5,000	1,390
1989-03-10	1,400	1,410	1,380	1,380	11,000	1,380
1989-03-09	1,390	1,390	1,380	1,380	22,000	1,380
1989-03-08	1,390	1,400	1,390	1,390	32,000	1,390
1989-03-07	1,370	1,380	1,370	1,370	67,000	1,370
1989-03-06	1,370	1,370	1,370	1,370	17,000	1,370
1989-03-03	1,370	1,370	1,360	1,370	53,000	1,370
1989-03-02	1,430	1,430	1,350	1,350	10,000	1,350
1989-03-01	1,390	1,400	1,380	1,400	64,000	1,400
1989-02-28	1,470	1,470	1,400	1,400	57,000	1,400
1989-02-27	1,450	1,450	1,440	1,450	16,000	1,450
1989-02-23	1,430	1,480	1,430	1,480	53,000	1,480
1989-02-22	1,460	1,470	1,430	1,430	50,000	1,430
1989-02-21	1,450	1,470	1,440	1,450	95,000	1,450
1989-02-20	1,480	1,480	1,450	1,450	44,000	1,450
1989-02-17	1,480	1,480	1,480	1,480	5,000	1,480
1989-02-16	1,450	1,470	1,450	1,450	23,000	1,450
1989-02-15	1,480	1,480	1,450	1,450	74,000	1,450
1989-02-14	1,490	1,490	1,480	1,480	52,000	1,480
1989-02-13	1,490	1,500	1,480	1,490	37,000	1,490
1989-02-10	1,500	1,510	1,480	1,500	82,000	1,500
1989-02-09	1,500	1,520	1,490	1,520	84,000	1,520
1989-02-08	1,530	1,540	1,520	1,530	60,000	1,530
1989-02-07	1,550	1,570	1,530	1,530	231,000	1,530
1989-02-06	1,580	1,580	1,540	1,550	183,000	1,550
1989-02-03	1,590	1,600	1,550	1,550	441,000	1,550
1989-02-02	1,510	1,590	1,510	1,560	742,000	1,560
1989-02-01	1,480	1,510	1,470	1,510	173,000	1,510
1989-01-31	1,510	1,510	1,480	1,480	71,000	1,480
1989-01-30	1,560	1,560	1,520	1,530	75,000	1,530
1989-01-28	1,560	1,560	1,540	1,550	189,000	1,550
1989-01-27	1,550	1,570	1,520	1,560	426,000	1,560
1989-01-26	1,530	1,530	1,470	1,520	327,000	1,520
1989-01-25	1,500	1,540	1,500	1,530	439,000	1,530
1989-01-24	1,450	1,490	1,450	1,480	418,000	1,480
1989-01-23	1,390	1,440	1,380	1,430	196,000	1,430
1989-01-20	1,390	1,390	1,370	1,380	19,000	1,380
1989-01-19	1,340	1,400	1,340	1,400	166,000	1,400
1989-01-18	1,350	1,360	1,330	1,340	45,000	1,340
1989-01-17	1,340	1,370	1,340	1,370	60,000	1,370
1989-01-13	1,340	1,360	1,340	1,350	27,000	1,350
1989-01-12	1,350	1,350	1,330	1,330	58,000	1,330
1989-01-11	1,330	1,370	1,330	1,370	18,000	1,370
1989-01-10	1,330	1,330	1,320	1,320	38,000	1,320
1989-01-09	1,340	1,360	1,310	1,330	27,000	1,330
1989-01-06	1,310	1,330	1,310	1,330	23,000	1,330
1989-01-05	1,350	1,350	1,330	1,330	19,000	1,330
1989-01-04	1,330	1,330	1,330	1,330	5,000	1,330

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 [1989年度]

1979 (株)大気社の時系列データ [1989年度]