1979 (株)大気社の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,570	2,590	2,570	2,590	21,000	1,295
1990-12-27	2,690	2,700	2,690	2,690	33,000	1,345
1990-12-25	2,650	2,660	2,650	2,660	20,000	1,330
1990-12-21	2,670	2,690	2,640	2,690	49,000	1,345
1990-12-20	2,690	2,690	2,680	2,680	35,000	1,340
1990-12-19	2,710	2,770	2,710	2,710	107,000	1,355
1990-12-18	2,700	2,710	2,690	2,710	102,000	1,355
1990-12-17	2,700	2,700	2,700	2,700	51,000	1,350
1990-12-14	2,650	2,700	2,650	2,700	47,000	1,350
1990-12-13	2,660	2,690	2,660	2,690	61,000	1,345
1990-12-12	2,620	2,700	2,620	2,700	158,000	1,350
1990-12-11	2,610	2,620	2,610	2,620	15,000	1,310
1990-12-10	2,610	2,610	2,610	2,610	11,000	1,305
1990-12-07	2,520	2,610	2,520	2,600	247,000	1,300
1990-12-06	2,480	2,530	2,480	2,500	14,000	1,250
1990-12-05	2,520	2,520	2,480	2,480	11,000	1,240
1990-12-04	2,520	2,520	2,520	2,520	1,000	1,260
1990-12-03	2,700	2,700	2,660	2,660	7,000	1,330
1990-11-30	2,710	2,710	2,700	2,700	11,000	1,350
1990-11-29	2,670	2,700	2,670	2,700	19,000	1,350
1990-11-28	2,760	2,760	2,710	2,710	47,000	1,355
1990-11-27	2,810	2,810	2,760	2,760	38,000	1,380
1990-11-26	2,850	2,870	2,800	2,810	45,000	1,405
1990-11-22	2,750	2,870	2,740	2,870	182,000	1,435
1990-11-21	2,790	2,790	2,750	2,750	49,000	1,375
1990-11-20	2,900	2,900	2,790	2,790	231,000	1,395
1990-11-19	2,840	2,900	2,820	2,870	534,000	1,435
1990-11-16	2,730	2,800	2,690	2,800	341,000	1,400
1990-11-15	2,640	2,750	2,630	2,750	241,000	1,375
1990-11-14	2,550	2,620	2,510	2,600	77,000	1,300
1990-11-13	2,600	2,600	2,530	2,530	53,000	1,265
1990-11-09	2,530	2,530	2,510	2,520	27,000	1,260
1990-11-08	2,580	2,580	2,510	2,530	127,000	1,265
1990-11-07	2,500	2,590	2,500	2,590	21,000	1,295
1990-11-06	2,540	2,550	2,500	2,500	23,000	1,250
1990-11-05	2,470	2,510	2,470	2,470	29,000	1,235
1990-11-02	2,420	2,470	2,420	2,470	104,000	1,235
1990-11-01	2,400	2,470	2,400	2,460	301,000	1,230
1990-10-31	2,520	2,520	2,520	2,520	13,000	1,260
1990-10-30	2,540	2,540	2,470	2,540	61,000	1,270
1990-10-29	2,470	2,540	2,460	2,540	69,000	1,270
1990-10-26	2,490	2,490	2,480	2,480	18,000	1,240
1990-10-25	2,440	2,510	2,440	2,500	48,000	1,250
1990-10-24	2,440	2,440	2,440	2,440	24,000	1,220
1990-10-23	2,550	2,550	2,510	2,520	16,000	1,260
1990-10-22	2,560	2,570	2,560	2,570	6,000	1,285
1990-10-19	2,630	2,630	2,560	2,560	187,000	1,280
1990-10-18	2,530	2,600	2,500	2,600	77,000	1,300
1990-10-17	2,400	2,530	2,400	2,500	155,000	1,250
1990-10-16	2,360	2,400	2,340	2,400	36,000	1,200
1990-10-15	2,300	2,360	2,290	2,360	19,000	1,180
1990-10-11	2,360	2,360	2,260	2,260	81,000	1,130
1990-10-09	2,370	2,370	2,310	2,310	87,000	1,155
1990-10-08	2,260	2,320	2,260	2,290	65,000	1,145
1990-10-05	2,260	2,320	2,250	2,260	115,000	1,130
1990-10-04	2,280	2,280	2,250	2,260	4,000	1,130
1990-10-03	2,290	2,290	2,250	2,250	55,000	1,125
1990-10-02	2,150	2,250	2,150	2,250	23,000	1,125
1990-10-01	2,250	2,270	2,150	2,150	16,000	1,075
1990-09-28	2,290	2,290	2,290	2,290	5,000	1,145
1990-09-27	2,300	2,310	2,290	2,300	17,000	1,150
1990-09-26	2,410	2,410	2,330	2,330	3,000	1,165
1990-09-25	2,480	2,480	2,450	2,450	16,000	1,225
1990-09-21	2,480	2,480	2,440	2,480	108,000	1,240
1990-09-20	2,510	2,530	2,490	2,520	104,000	1,260
1990-09-19	2,500	2,520	2,490	2,520	116,000	1,260
1990-09-18	2,490	2,490	2,400	2,490	110,000	1,245
1990-09-17	2,520	2,520	2,420	2,450	56,000	1,225
1990-09-14	2,430	2,500	2,430	2,490	47,000	1,245
1990-09-13	2,330	2,400	2,330	2,400	43,000	1,200
1990-09-12	2,350	2,350	2,330	2,330	5,000	1,165
1990-09-11	2,310	2,350	2,300	2,300	45,000	1,150
1990-09-10	2,300	2,310	2,300	2,300	37,000	1,150
1990-09-07	2,260	2,300	2,260	2,290	29,000	1,145
1990-09-06	2,360	2,360	2,300	2,300	25,000	1,150
1990-09-05	2,300	2,300	2,300	2,300	2,000	1,150
1990-09-04	2,370	2,370	2,370	2,370	5,000	1,185
1990-09-03	2,410	2,410	2,410	2,410	22,000	1,205
1990-08-31	2,400	2,410	2,400	2,410	55,000	1,205
1990-08-30	2,430	2,470	2,370	2,370	60,000	1,185
1990-08-29	2,310	2,350	2,270	2,350	79,000	1,175
1990-08-28	2,290	2,290	2,270	2,270	24,000	1,135
1990-08-27	2,210	2,300	2,210	2,210	36,000	1,105
1990-08-24	2,370	2,400	2,300	2,300	36,000	1,150
1990-08-23	2,380	2,460	2,370	2,450	33,000	1,225
1990-08-22	2,400	2,400	2,400	2,400	10,000	1,200
1990-08-21	2,500	2,500	2,500	2,500	1,000	1,250
1990-08-20	2,500	2,500	2,500	2,500	6,000	1,250
1990-08-17	2,540	2,540	2,540	2,540	2,000	1,270
1990-08-15	2,620	2,620	2,620	2,620	6,000	1,310
1990-08-14	2,480	2,520	2,480	2,520	13,000	1,260
1990-08-13	2,640	2,640	2,640	2,640	14,000	1,320
1990-08-10	2,630	2,650	2,630	2,650	16,000	1,325
1990-08-09	2,640	2,650	2,630	2,630	68,000	1,315
1990-08-08	2,650	2,650	2,630	2,630	44,000	1,315
1990-08-07	2,650	2,650	2,600	2,650	56,000	1,325
1990-08-06	2,700	2,770	2,700	2,710	17,000	1,355
1990-08-03	2,860	2,890	2,860	2,860	57,000	1,430
1990-08-02	2,930	2,960	2,900	2,900	190,000	1,450
1990-08-01	2,890	2,930	2,860	2,920	171,000	1,460
1990-07-31	2,850	2,890	2,850	2,880	181,000	1,440
1990-07-30	2,930	2,930	2,850	2,850	64,000	1,425
1990-07-27	2,920	2,920	2,850	2,920	106,000	1,460
1990-07-26	2,930	2,930	2,840	2,910	205,000	1,455
1990-07-25	2,900	2,900	2,850	2,890	96,000	1,445
1990-07-24	2,900	2,900	2,850	2,860	19,000	1,430
1990-07-23	2,900	2,940	2,840	2,930	74,000	1,465
1990-07-20	2,830	2,900	2,830	2,900	77,000	1,450
1990-07-19	2,900	2,900	2,830	2,870	129,000	1,435
1990-07-18	2,900	2,950	2,900	2,900	133,000	1,450
1990-07-17	2,950	2,950	2,900	2,900	89,000	1,450
1990-07-16	2,920	3,000	2,920	2,940	136,000	1,470
1990-07-13	2,920	2,940	2,880	2,920	191,000	1,460
1990-07-12	2,940	2,940	2,880	2,920	188,000	1,460
1990-07-11	2,910	2,950	2,910	2,940	71,000	1,470
1990-07-10	2,990	2,990	2,910	2,910	174,000	1,455
1990-07-09	2,950	3,000	2,940	3,000	179,000	1,500
1990-07-06	2,930	2,970	2,900	2,950	393,000	1,475
1990-07-05	2,880	2,950	2,850	2,950	810,000	1,475
1990-07-04	2,710	2,830	2,690	2,830	567,000	1,415
1990-07-03	2,670	2,680	2,630	2,680	186,000	1,340
1990-07-02	2,660	2,660	2,620	2,630	140,000	1,315
1990-06-29	2,640	2,660	2,600	2,660	367,000	1,330
1990-06-28	2,570	2,600	2,550	2,560	204,000	1,280
1990-06-27	2,600	2,600	2,520	2,520	108,000	1,260
1990-06-26	2,490	2,530	2,490	2,500	59,000	1,250
1990-06-25	2,570	2,570	2,500	2,500	18,000	1,250
1990-06-22	2,570	2,570	2,460	2,530	108,000	1,265
1990-06-21	2,590	2,590	2,530	2,530	95,000	1,265
1990-06-20	2,490	2,560	2,490	2,560	124,000	1,280
1990-06-19	2,600	2,600	2,530	2,530	97,000	1,265
1990-06-18	2,640	2,680	2,590	2,600	311,000	1,300
1990-06-15	2,540	2,640	2,540	2,640	382,000	1,320
1990-06-14	2,460	2,530	2,460	2,510	48,000	1,255
1990-06-13	2,460	2,530	2,410	2,450	98,000	1,225
1990-06-12	2,400	2,450	2,400	2,410	99,000	1,205
1990-06-11	2,460	2,470	2,410	2,430	65,000	1,215
1990-06-08	2,530	2,560	2,450	2,500	437,000	1,250
1990-06-07	2,440	2,500	2,440	2,490	343,000	1,245
1990-06-06	2,420	2,420	2,410	2,420	71,000	1,210
1990-06-05	2,410	2,440	2,410	2,430	78,000	1,215
1990-06-04	2,400	2,440	2,380	2,430	38,000	1,215
1990-06-01	2,420	2,440	2,400	2,400	17,000	1,200
1990-05-31	2,440	2,440	2,390	2,390	43,000	1,195
1990-05-30	2,440	2,450	2,410	2,440	82,000	1,220
1990-05-29	2,360	2,440	2,360	2,440	232,000	1,220
1990-05-28	2,400	2,400	2,350	2,350	34,000	1,175
1990-05-25	2,420	2,420	2,390	2,390	61,000	1,195
1990-05-24	2,400	2,400	2,350	2,400	161,000	1,200
1990-05-23	2,340	2,450	2,340	2,410	324,000	1,205
1990-05-22	2,300	2,330	2,300	2,300	42,000	1,150
1990-05-21	2,330	2,330	2,290	2,300	32,000	1,150
1990-05-18	2,330	2,350	2,300	2,330	106,000	1,165
1990-05-17	2,330	2,330	2,330	2,330	28,000	1,165
1990-05-16	2,340	2,380	2,330	2,330	43,000	1,165
1990-05-15	2,360	2,390	2,320	2,390	103,000	1,195
1990-05-14	2,340	2,340	2,290	2,340	58,000	1,170
1990-05-11	2,380	2,380	2,300	2,310	28,000	1,155
1990-05-10	2,290	2,410	2,290	2,390	214,000	1,195
1990-05-09	2,270	2,290	2,240	2,270	161,000	1,135
1990-05-08	2,110	2,240	2,110	2,240	106,000	1,120
1990-05-02	2,060	2,150	2,060	2,150	15,000	1,075
1990-05-01	2,150	2,180	2,100	2,100	78,000	1,050
1990-04-27	2,160	2,160	2,150	2,150	43,000	1,075
1990-04-26	2,160	2,160	2,150	2,150	19,000	1,075
1990-04-25	2,190	2,190	2,190	2,190	12,000	1,095
1990-04-24	2,200	2,200	2,190	2,190	14,000	1,095
1990-04-23	2,300	2,300	2,280	2,280	24,000	1,140
1990-04-20	2,320	2,320	2,260	2,260	28,000	1,130
1990-04-19	2,240	2,240	2,150	2,240	111,000	1,120
1990-04-18	2,140	2,200	2,140	2,200	5,000	1,100
1990-04-17	2,120	2,200	2,120	2,120	18,000	1,060
1990-04-16	2,180	2,180	2,120	2,120	12,000	1,060
1990-04-13	2,180	2,180	2,100	2,100	23,000	1,050
1990-04-11	2,250	2,250	2,240	2,240	3,000	1,120
1990-04-09	2,220	2,220	2,210	2,210	18,000	1,105
1990-04-06	2,160	2,180	2,100	2,100	90,000	1,050
1990-04-05	2,140	2,170	2,140	2,170	48,000	1,085
1990-04-04	2,240	2,240	2,150	2,180	55,000	1,090
1990-04-03	2,090	2,200	2,090	2,200	142,000	1,100
1990-04-02	2,170	2,170	2,070	2,130	52,000	1,065
1990-03-30	2,200	2,200	2,160	2,160	11,000	1,080
1990-03-28	2,450	2,470	2,450	2,470	50,000	1,235
1990-03-27	2,300	2,490	2,270	2,490	83,000	1,245
1990-03-26	2,220	2,300	2,150	2,270	88,000	1,135
1990-03-23	2,220	2,330	2,200	2,300	37,000	1,150
1990-03-22	2,220	2,340	2,220	2,340	9,000	1,170
1990-03-20	2,380	2,380	2,290	2,340	31,000	1,170
1990-03-19	2,460	2,460	2,400	2,400	27,000	1,200
1990-03-16	2,480	2,480	2,430	2,440	88,000	1,220
1990-03-15	2,440	2,500	2,440	2,500	41,000	1,250
1990-03-14	2,460	2,460	2,420	2,430	101,000	1,215
1990-03-13	2,430	2,500	2,430	2,500	42,000	1,250
1990-03-12	2,530	2,530	2,470	2,470	82,000	1,235
1990-03-09	2,600	2,600	2,520	2,520	48,000	1,260
1990-03-08	2,570	2,570	2,530	2,550	74,000	1,275
1990-03-07	2,580	2,590	2,550	2,590	96,000	1,295
1990-03-06	2,560	2,670	2,560	2,600	389,000	1,300
1990-03-05	2,470	2,560	2,470	2,550	230,000	1,275
1990-03-02	2,430	2,450	2,380	2,450	130,000	1,225
1990-03-01	2,350	2,440	2,350	2,400	164,000	1,200
1990-02-28	2,270	2,350	2,270	2,350	113,000	1,175
1990-02-27	2,120	2,250	2,120	2,250	74,000	1,125
1990-02-26	2,290	2,290	2,240	2,240	22,000	1,120
1990-02-23	2,370	2,400	2,350	2,390	30,000	1,195
1990-02-22	2,360	2,370	2,290	2,330	115,000	1,165
1990-02-21	2,390	2,400	2,390	2,400	71,000	1,200
1990-02-20	2,410	2,440	2,400	2,430	80,000	1,215
1990-02-19	2,470	2,470	2,400	2,400	8,000	1,200
1990-02-16	2,400	2,470	2,400	2,470	469,000	1,235
1990-02-15	2,360	2,400	2,360	2,400	125,000	1,200
1990-02-14	2,320	2,380	2,300	2,360	239,000	1,180
1990-02-13	2,350	2,350	2,310	2,310	29,000	1,155
1990-02-09	2,310	2,350	2,310	2,310	80,000	1,155
1990-02-08	2,270	2,350	2,270	2,350	127,000	1,175
1990-02-07	2,270	2,310	2,270	2,270	69,000	1,135
1990-02-06	2,330	2,330	2,290	2,290	32,000	1,145
1990-02-05	2,330	2,330	2,310	2,310	91,000	1,155
1990-02-02	2,310	2,310	2,300	2,310	51,000	1,155
1990-02-01	2,210	2,300	2,210	2,290	8,000	1,145
1990-01-31	2,290	2,300	2,210	2,210	133,000	1,105
1990-01-30	2,250	2,250	2,210	2,250	34,000	1,125
1990-01-29	2,250	2,250	2,210	2,250	52,000	1,125
1990-01-26	2,270	2,270	2,200	2,250	12,000	1,125
1990-01-25	2,200	2,290	2,200	2,290	18,000	1,145
1990-01-24	2,320	2,320	2,310	2,310	6,000	1,155
1990-01-23	2,340	2,340	2,340	2,340	11,000	1,170
1990-01-22	2,290	2,340	2,290	2,340	3,000	1,170
1990-01-19	2,280	2,330	2,260	2,330	126,000	1,165
1990-01-18	2,300	2,340	2,270	2,330	24,000	1,165
1990-01-17	2,250	2,390	2,230	2,390	94,000	1,195
1990-01-16	2,240	2,240	2,220	2,220	33,000	1,110
1990-01-12	2,250	2,270	2,240	2,250	90,000	1,125
1990-01-11	2,270	2,270	2,230	2,250	73,000	1,125
1990-01-10	2,250	2,250	2,230	2,250	177,000	1,125
1990-01-09	2,290	2,290	2,210	2,250	45,000	1,125
1990-01-08	2,250	2,290	2,250	2,290	11,000	1,145
1990-01-05	2,290	2,300	2,240	2,290	12,000	1,145
1990-01-04	2,300	2,300	2,260	2,290	24,000	1,145

分割・併合履歴： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

1979 (株)大気社 の時系列データ [1990年度]

1979 (株)大気社の時系列データ [1990年度]