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
1990-12-282,5702,5902,5702,59021,0002,590
1990-12-272,6902,7002,6902,69033,0002,690
1990-12-252,6502,6602,6502,66020,0002,660
1990-12-212,6702,6902,6402,69049,0002,690
1990-12-202,6902,6902,6802,68035,0002,680
1990-12-192,7102,7702,7102,710107,0002,710
1990-12-182,7002,7102,6902,710102,0002,710
1990-12-172,7002,7002,7002,70051,0002,700
1990-12-142,6502,7002,6502,70047,0002,700
1990-12-132,6602,6902,6602,69061,0002,690
1990-12-122,6202,7002,6202,700158,0002,700
1990-12-112,6102,6202,6102,62015,0002,620
1990-12-102,6102,6102,6102,61011,0002,610
1990-12-072,5202,6102,5202,600247,0002,600
1990-12-062,4802,5302,4802,50014,0002,500
1990-12-052,5202,5202,4802,48011,0002,480
1990-12-042,5202,5202,5202,5201,0002,520
1990-12-032,7002,7002,6602,6607,0002,660
1990-11-302,7102,7102,7002,70011,0002,700
1990-11-292,6702,7002,6702,70019,0002,700
1990-11-282,7602,7602,7102,71047,0002,710
1990-11-272,8102,8102,7602,76038,0002,760
1990-11-262,8502,8702,8002,81045,0002,810
1990-11-222,7502,8702,7402,870182,0002,870
1990-11-212,7902,7902,7502,75049,0002,750
1990-11-202,9002,9002,7902,790231,0002,790
1990-11-192,8402,9002,8202,870534,0002,870
1990-11-162,7302,8002,6902,800341,0002,800
1990-11-152,6402,7502,6302,750241,0002,750
1990-11-142,5502,6202,5102,60077,0002,600
1990-11-132,6002,6002,5302,53053,0002,530
1990-11-092,5302,5302,5102,52027,0002,520
1990-11-082,5802,5802,5102,530127,0002,530
1990-11-072,5002,5902,5002,59021,0002,590
1990-11-062,5402,5502,5002,50023,0002,500
1990-11-052,4702,5102,4702,47029,0002,470
1990-11-022,4202,4702,4202,470104,0002,470
1990-11-012,4002,4702,4002,460301,0002,460
1990-10-312,5202,5202,5202,52013,0002,520
1990-10-302,5402,5402,4702,54061,0002,540
1990-10-292,4702,5402,4602,54069,0002,540
1990-10-262,4902,4902,4802,48018,0002,480
1990-10-252,4402,5102,4402,50048,0002,500
1990-10-242,4402,4402,4402,44024,0002,440
1990-10-232,5502,5502,5102,52016,0002,520
1990-10-222,5602,5702,5602,5706,0002,570
1990-10-192,6302,6302,5602,560187,0002,560
1990-10-182,5302,6002,5002,60077,0002,600
1990-10-172,4002,5302,4002,500155,0002,500
1990-10-162,3602,4002,3402,40036,0002,400
1990-10-152,3002,3602,2902,36019,0002,360
1990-10-112,3602,3602,2602,26081,0002,260
1990-10-092,3702,3702,3102,31087,0002,310
1990-10-082,2602,3202,2602,29065,0002,290
1990-10-052,2602,3202,2502,260115,0002,260
1990-10-042,2802,2802,2502,2604,0002,260
1990-10-032,2902,2902,2502,25055,0002,250
1990-10-022,1502,2502,1502,25023,0002,250
1990-10-012,2502,2702,1502,15016,0002,150
1990-09-282,2902,2902,2902,2905,0002,290
1990-09-272,3002,3102,2902,30017,0002,300
1990-09-262,4102,4102,3302,3303,0002,330
1990-09-252,4802,4802,4502,45016,0002,450
1990-09-212,4802,4802,4402,480108,0002,480
1990-09-202,5102,5302,4902,520104,0002,520
1990-09-192,5002,5202,4902,520116,0002,520
1990-09-182,4902,4902,4002,490110,0002,490
1990-09-172,5202,5202,4202,45056,0002,450
1990-09-142,4302,5002,4302,49047,0002,490
1990-09-132,3302,4002,3302,40043,0002,400
1990-09-122,3502,3502,3302,3305,0002,330
1990-09-112,3102,3502,3002,30045,0002,300
1990-09-102,3002,3102,3002,30037,0002,300
1990-09-072,2602,3002,2602,29029,0002,290
1990-09-062,3602,3602,3002,30025,0002,300
1990-09-052,3002,3002,3002,3002,0002,300
1990-09-042,3702,3702,3702,3705,0002,370
1990-09-032,4102,4102,4102,41022,0002,410
1990-08-312,4002,4102,4002,41055,0002,410
1990-08-302,4302,4702,3702,37060,0002,370
1990-08-292,3102,3502,2702,35079,0002,350
1990-08-282,2902,2902,2702,27024,0002,270
1990-08-272,2102,3002,2102,21036,0002,210
1990-08-242,3702,4002,3002,30036,0002,300
1990-08-232,3802,4602,3702,45033,0002,450
1990-08-222,4002,4002,4002,40010,0002,400
1990-08-212,5002,5002,5002,5001,0002,500
1990-08-202,5002,5002,5002,5006,0002,500
1990-08-172,5402,5402,5402,5402,0002,540
1990-08-152,6202,6202,6202,6206,0002,620
1990-08-142,4802,5202,4802,52013,0002,520
1990-08-132,6402,6402,6402,64014,0002,640
1990-08-102,6302,6502,6302,65016,0002,650
1990-08-092,6402,6502,6302,63068,0002,630
1990-08-082,6502,6502,6302,63044,0002,630
1990-08-072,6502,6502,6002,65056,0002,650
1990-08-062,7002,7702,7002,71017,0002,710
1990-08-032,8602,8902,8602,86057,0002,860
1990-08-022,9302,9602,9002,900190,0002,900
1990-08-012,8902,9302,8602,920171,0002,920
1990-07-312,8502,8902,8502,880181,0002,880
1990-07-302,9302,9302,8502,85064,0002,850
1990-07-272,9202,9202,8502,920106,0002,920
1990-07-262,9302,9302,8402,910205,0002,910
1990-07-252,9002,9002,8502,89096,0002,890
1990-07-242,9002,9002,8502,86019,0002,860
1990-07-232,9002,9402,8402,93074,0002,930
1990-07-202,8302,9002,8302,90077,0002,900
1990-07-192,9002,9002,8302,870129,0002,870
1990-07-182,9002,9502,9002,900133,0002,900
1990-07-172,9502,9502,9002,90089,0002,900
1990-07-162,9203,0002,9202,940136,0002,940
1990-07-132,9202,9402,8802,920191,0002,920
1990-07-122,9402,9402,8802,920188,0002,920
1990-07-112,9102,9502,9102,94071,0002,940
1990-07-102,9902,9902,9102,910174,0002,910
1990-07-092,9503,0002,9403,000179,0003,000
1990-07-062,9302,9702,9002,950393,0002,950
1990-07-052,8802,9502,8502,950810,0002,950
1990-07-042,7102,8302,6902,830567,0002,830
1990-07-032,6702,6802,6302,680186,0002,680
1990-07-022,6602,6602,6202,630140,0002,630
1990-06-292,6402,6602,6002,660367,0002,660
1990-06-282,5702,6002,5502,560204,0002,560
1990-06-272,6002,6002,5202,520108,0002,520
1990-06-262,4902,5302,4902,50059,0002,500
1990-06-252,5702,5702,5002,50018,0002,500
1990-06-222,5702,5702,4602,530108,0002,530
1990-06-212,5902,5902,5302,53095,0002,530
1990-06-202,4902,5602,4902,560124,0002,560
1990-06-192,6002,6002,5302,53097,0002,530
1990-06-182,6402,6802,5902,600311,0002,600
1990-06-152,5402,6402,5402,640382,0002,640
1990-06-142,4602,5302,4602,51048,0002,510
1990-06-132,4602,5302,4102,45098,0002,450
1990-06-122,4002,4502,4002,41099,0002,410
1990-06-112,4602,4702,4102,43065,0002,430
1990-06-082,5302,5602,4502,500437,0002,500
1990-06-072,4402,5002,4402,490343,0002,490
1990-06-062,4202,4202,4102,42071,0002,420
1990-06-052,4102,4402,4102,43078,0002,430
1990-06-042,4002,4402,3802,43038,0002,430
1990-06-012,4202,4402,4002,40017,0002,400
1990-05-312,4402,4402,3902,39043,0002,390
1990-05-302,4402,4502,4102,44082,0002,440
1990-05-292,3602,4402,3602,440232,0002,440
1990-05-282,4002,4002,3502,35034,0002,350
1990-05-252,4202,4202,3902,39061,0002,390
1990-05-242,4002,4002,3502,400161,0002,400
1990-05-232,3402,4502,3402,410324,0002,410
1990-05-222,3002,3302,3002,30042,0002,300
1990-05-212,3302,3302,2902,30032,0002,300
1990-05-182,3302,3502,3002,330106,0002,330
1990-05-172,3302,3302,3302,33028,0002,330
1990-05-162,3402,3802,3302,33043,0002,330
1990-05-152,3602,3902,3202,390103,0002,390
1990-05-142,3402,3402,2902,34058,0002,340
1990-05-112,3802,3802,3002,31028,0002,310
1990-05-102,2902,4102,2902,390214,0002,390
1990-05-092,2702,2902,2402,270161,0002,270
1990-05-082,1102,2402,1102,240106,0002,240
1990-05-022,0602,1502,0602,15015,0002,150
1990-05-012,1502,1802,1002,10078,0002,100
1990-04-272,1602,1602,1502,15043,0002,150
1990-04-262,1602,1602,1502,15019,0002,150
1990-04-252,1902,1902,1902,19012,0002,190
1990-04-242,2002,2002,1902,19014,0002,190
1990-04-232,3002,3002,2802,28024,0002,280
1990-04-202,3202,3202,2602,26028,0002,260
1990-04-192,2402,2402,1502,240111,0002,240
1990-04-182,1402,2002,1402,2005,0002,200
1990-04-172,1202,2002,1202,12018,0002,120
1990-04-162,1802,1802,1202,12012,0002,120
1990-04-132,1802,1802,1002,10023,0002,100
1990-04-112,2502,2502,2402,2403,0002,240
1990-04-092,2202,2202,2102,21018,0002,210
1990-04-062,1602,1802,1002,10090,0002,100
1990-04-052,1402,1702,1402,17048,0002,170
1990-04-042,2402,2402,1502,18055,0002,180
1990-04-032,0902,2002,0902,200142,0002,200
1990-04-022,1702,1702,0702,13052,0002,130
1990-03-302,2002,2002,1602,16011,0002,160
1990-03-282,4502,4702,4502,47050,0002,470
1990-03-272,3002,4902,2702,49083,0002,490
1990-03-262,2202,3002,1502,27088,0002,270
1990-03-232,2202,3302,2002,30037,0002,300
1990-03-222,2202,3402,2202,3409,0002,340
1990-03-202,3802,3802,2902,34031,0002,340
1990-03-192,4602,4602,4002,40027,0002,400
1990-03-162,4802,4802,4302,44088,0002,440
1990-03-152,4402,5002,4402,50041,0002,500
1990-03-142,4602,4602,4202,430101,0002,430
1990-03-132,4302,5002,4302,50042,0002,500
1990-03-122,5302,5302,4702,47082,0002,470
1990-03-092,6002,6002,5202,52048,0002,520
1990-03-082,5702,5702,5302,55074,0002,550
1990-03-072,5802,5902,5502,59096,0002,590
1990-03-062,5602,6702,5602,600389,0002,600
1990-03-052,4702,5602,4702,550230,0002,550
1990-03-022,4302,4502,3802,450130,0002,450
1990-03-012,3502,4402,3502,400164,0002,400
1990-02-282,2702,3502,2702,350113,0002,350
1990-02-272,1202,2502,1202,25074,0002,250
1990-02-262,2902,2902,2402,24022,0002,240
1990-02-232,3702,4002,3502,39030,0002,390
1990-02-222,3602,3702,2902,330115,0002,330
1990-02-212,3902,4002,3902,40071,0002,400
1990-02-202,4102,4402,4002,43080,0002,430
1990-02-192,4702,4702,4002,4008,0002,400
1990-02-162,4002,4702,4002,470469,0002,470
1990-02-152,3602,4002,3602,400125,0002,400
1990-02-142,3202,3802,3002,360239,0002,360
1990-02-132,3502,3502,3102,31029,0002,310
1990-02-092,3102,3502,3102,31080,0002,310
1990-02-082,2702,3502,2702,350127,0002,350
1990-02-072,2702,3102,2702,27069,0002,270
1990-02-062,3302,3302,2902,29032,0002,290
1990-02-052,3302,3302,3102,31091,0002,310
1990-02-022,3102,3102,3002,31051,0002,310
1990-02-012,2102,3002,2102,2908,0002,290
1990-01-312,2902,3002,2102,210133,0002,210
1990-01-302,2502,2502,2102,25034,0002,250
1990-01-292,2502,2502,2102,25052,0002,250
1990-01-262,2702,2702,2002,25012,0002,250
1990-01-252,2002,2902,2002,29018,0002,290
1990-01-242,3202,3202,3102,3106,0002,310
1990-01-232,3402,3402,3402,34011,0002,340
1990-01-222,2902,3402,2902,3403,0002,340
1990-01-192,2802,3302,2602,330126,0002,330
1990-01-182,3002,3402,2702,33024,0002,330
1990-01-172,2502,3902,2302,39094,0002,390
1990-01-162,2402,2402,2202,22033,0002,220
1990-01-122,2502,2702,2402,25090,0002,250
1990-01-112,2702,2702,2302,25073,0002,250
1990-01-102,2502,2502,2302,250177,0002,250
1990-01-092,2902,2902,2102,25045,0002,250
1990-01-082,2502,2902,2502,29011,0002,290
1990-01-052,2902,3002,2402,29012,0002,290
1990-01-042,3002,3002,2602,29024,0002,290

分割・併合履歴 : [1983-03-28]1株→1.05株