1979 (株)大気社 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,3201,3201,3001,3009,0001,300
1997-12-291,3001,3101,3001,3009,0001,300
1997-12-261,3101,3101,3101,3101,0001,310
1997-12-251,3001,3001,3001,30019,0001,300
1997-12-241,3301,3701,3001,3006,0001,300
1997-12-221,3801,3801,3001,35029,0001,350
1997-12-191,4601,4601,3401,34042,0001,340
1997-12-181,5101,5101,4301,43071,0001,430
1997-12-171,5001,5401,5001,51020,0001,510
1997-12-161,5101,5301,5101,52024,0001,520
1997-12-151,4901,5001,4901,50072,0001,500
1997-12-121,4401,4501,4401,45049,0001,450
1997-12-111,4401,4401,4401,44016,0001,440
1997-12-101,4301,4601,4301,44028,0001,440
1997-12-091,4801,4801,4601,4607,0001,460
1997-12-081,4501,4601,4501,46029,0001,460
1997-12-051,4301,4501,4301,45017,0001,450
1997-12-041,4501,4501,4101,41048,0001,410
1997-12-031,4601,4601,4501,4508,0001,450
1997-12-021,4901,5001,4601,46036,0001,460
1997-12-011,4501,4501,4301,45048,0001,450
1997-11-281,4901,4901,4601,46071,0001,460
1997-11-271,4801,5101,4601,47046,0001,470
1997-11-261,5201,5401,4701,47035,0001,470
1997-11-251,4801,5501,4801,55057,0001,550
1997-11-211,6101,6101,6001,60017,0001,600
1997-11-201,6601,6601,6001,60015,0001,600
1997-11-191,6701,6701,6701,67010,0001,670
1997-11-181,6301,7001,6301,70018,0001,700
1997-11-171,5301,6301,5301,63024,0001,630
1997-11-141,5401,5401,5201,52020,0001,520
1997-11-131,6501,6601,5101,51083,0001,510
1997-11-121,6601,6601,6501,65012,0001,650
1997-11-111,6501,6501,6501,6503,0001,650
1997-11-101,6001,6401,6001,63032,0001,630
1997-11-071,6001,6001,5901,6003,0001,600
1997-11-061,6001,6301,5901,60037,0001,600
1997-11-051,6801,6801,6001,60031,0001,600
1997-11-041,6501,6501,6201,6203,0001,620
1997-10-311,6601,7001,6601,7008,0001,700
1997-10-301,6701,7001,6701,67012,0001,670
1997-10-291,6001,7001,6001,7005,0001,700
1997-10-281,6401,6401,5701,57031,0001,570
1997-10-271,6501,6501,6201,6204,0001,620
1997-10-241,6301,6301,6201,6204,0001,620
1997-10-231,6401,6401,6401,6402,0001,640
1997-10-221,6801,7001,6601,7009,0001,700
1997-10-211,7701,7901,7601,76014,0001,760
1997-10-201,7001,7001,7001,7002,0001,700
1997-10-171,6501,6801,6501,6808,0001,680
1997-10-161,6001,6701,6001,67025,0001,670
1997-10-151,6901,6901,6101,61050,0001,610
1997-10-141,5601,5601,5601,56010,0001,560
1997-10-131,5901,6201,5901,6209,0001,620
1997-10-091,6101,6501,6101,6509,0001,650
1997-10-081,6001,6001,6001,6003,0001,600
1997-10-071,5601,6001,5601,60013,0001,600
1997-10-061,5901,5901,5501,56013,0001,560
1997-10-031,5601,5901,5601,5603,0001,560
1997-10-021,5901,5901,5501,55020,0001,550
1997-10-011,6301,6301,5801,58017,0001,580
1997-09-301,6001,6601,5901,66025,0001,660
1997-09-291,6001,6001,5901,5904,0001,590
1997-09-261,6001,6001,5901,59010,0001,590
1997-09-251,6001,6001,5901,60021,0001,600
1997-09-241,6101,6101,5801,60021,0001,600
1997-09-221,6301,6401,6301,64010,0001,640
1997-09-191,6001,6501,6001,62019,0001,620
1997-09-181,6001,6001,6001,60014,0001,600
1997-09-171,6401,6401,5901,61055,0001,610
1997-09-161,6601,6601,5701,62086,0001,620
1997-09-121,6501,6501,6301,63028,0001,630
1997-09-111,6101,6401,6101,620262,0001,620
1997-09-101,6601,6601,6101,610181,0001,610
1997-09-091,6701,6801,6701,67014,0001,670
1997-09-081,6301,6701,6301,67032,0001,670
1997-09-051,6501,6501,6401,64052,0001,640
1997-09-041,6801,7101,6501,65071,0001,650
1997-09-031,7701,7701,6601,66056,0001,660
1997-09-021,8001,8001,8001,80010,0001,800
1997-08-291,8201,8501,8201,82033,0001,820
1997-08-281,8601,8601,8501,85022,0001,850
1997-08-271,8601,8901,8601,86023,0001,860
1997-08-261,8301,8701,8201,84022,0001,840
1997-08-251,7501,8801,7501,80027,0001,800
1997-08-221,7001,7401,7001,74019,0001,740
1997-08-211,7001,7001,7001,70023,0001,700
1997-08-201,7401,7401,7001,70020,0001,700
1997-08-191,7401,7401,7401,7401,0001,740
1997-08-181,7401,7401,7401,7404,0001,740
1997-08-151,8001,8001,7501,76030,0001,760
1997-08-141,7701,7801,7701,78030,0001,780
1997-08-131,7801,7801,7601,76026,0001,760
1997-08-121,7001,7001,6901,6904,0001,690
1997-08-111,6301,6601,6301,6605,0001,660
1997-08-081,6501,6701,6401,67057,0001,670
1997-08-071,6601,6601,6301,64025,0001,640
1997-08-061,6401,6601,6001,66068,0001,660
1997-08-051,7501,7601,6601,66027,0001,660
1997-08-041,7701,7701,7501,76047,0001,760
1997-08-011,7801,7801,7701,77034,0001,770
1997-07-311,8001,8001,7801,79045,0001,790
1997-07-301,8201,8201,8001,80017,0001,800
1997-07-291,8501,8501,8301,84032,0001,840
1997-07-281,8501,8501,8401,85031,0001,850
1997-07-251,8501,8801,8401,85055,0001,850
1997-07-241,8901,8901,8801,89052,0001,890
1997-07-231,9001,9001,8901,89015,0001,890
1997-07-221,9001,9001,8701,87018,0001,870
1997-07-181,8501,8701,8501,87030,0001,870
1997-07-171,9101,9201,9101,91016,0001,910
1997-07-161,8501,9501,8501,95020,0001,950
1997-07-151,9001,9001,8901,90035,0001,900
1997-07-141,8901,8901,8001,80013,0001,800
1997-07-111,8601,8601,8601,8602,0001,860
1997-07-101,8801,8801,8501,85018,0001,850
1997-07-091,8601,8801,8601,88037,0001,880
1997-07-081,8701,8901,8501,87072,0001,870
1997-07-071,9401,9401,8801,88057,0001,880
1997-07-041,9801,9801,9501,95020,0001,950
1997-07-031,9001,9801,9001,98040,0001,980
1997-07-021,8601,9001,8601,90015,0001,900
1997-07-011,8501,8601,8301,86041,0001,860
1997-06-301,8501,8501,8501,8505,0001,850
1997-06-271,8901,8901,8501,85033,0001,850
1997-06-261,8801,9001,8701,87021,0001,870
1997-06-251,8701,8701,8401,87037,0001,870
1997-06-241,8701,8701,8701,87028,0001,870
1997-06-231,8801,8801,8801,88035,0001,880
1997-06-201,9001,9001,8801,89053,0001,890
1997-06-191,8401,8701,8401,87019,0001,870
1997-06-181,8701,8701,8401,8403,0001,840
1997-06-171,8401,9001,8401,90014,0001,900
1997-06-161,9001,9001,8601,90024,0001,900
1997-06-131,8601,9001,8401,84036,0001,840
1997-06-121,8301,8301,8201,83019,0001,830
1997-06-111,8401,8401,8301,83012,0001,830
1997-06-101,8101,8401,8101,84015,0001,840
1997-06-091,8401,8401,8401,84010,0001,840
1997-06-061,8101,8401,8101,84012,0001,840
1997-06-051,8001,8501,8001,85021,0001,850
1997-06-041,8001,8001,8001,80024,0001,800
1997-06-031,8301,8301,8001,81013,0001,810
1997-06-021,8401,8401,8301,8302,0001,830
1997-05-301,8301,8601,8301,84029,0001,840
1997-05-291,8301,8301,8301,8306,0001,830
1997-05-281,8201,8301,8201,8307,0001,830
1997-05-271,8501,8501,8201,82047,0001,820
1997-05-261,8501,8501,8501,85010,0001,850
1997-05-231,8401,8401,8101,8207,0001,820
1997-05-221,8401,8401,8401,84018,0001,840
1997-05-211,8901,8901,8401,84049,0001,840
1997-05-201,8601,8601,8301,8309,0001,830
1997-05-191,8201,8901,8201,86043,0001,860
1997-05-161,8801,8801,8201,82075,0001,820
1997-05-151,8501,8801,8301,870154,0001,870
1997-05-141,7801,8301,7801,830210,0001,830
1997-05-131,7901,8001,7801,78049,0001,780
1997-05-121,7301,8001,7301,80058,0001,800
1997-05-091,7701,8001,7501,76046,0001,760
1997-05-081,7801,8001,7701,79046,0001,790
1997-05-071,6601,7501,6601,75056,0001,750
1997-05-061,6601,6601,6501,66063,0001,660
1997-05-021,6001,6101,6001,60057,0001,600
1997-05-011,5801,6001,5801,60068,0001,600
1997-04-301,5801,5801,5701,58030,0001,580
1997-04-281,5601,5901,5601,57079,0001,570
1997-04-251,5601,5601,5401,56044,0001,560
1997-04-241,5601,5601,5501,56034,0001,560
1997-04-231,5601,5701,5601,56065,0001,560
1997-04-221,5701,6001,5601,560126,0001,560
1997-04-211,5501,5601,5501,56014,0001,560
1997-04-181,4701,4701,4701,47011,0001,470
1997-04-171,4601,4701,4501,47023,0001,470
1997-04-161,4501,4601,4001,46075,0001,460
1997-04-151,4701,4701,4501,45085,0001,450
1997-04-141,4501,4501,4501,45010,0001,450
1997-04-111,4401,4401,4101,43024,0001,430
1997-04-101,4601,4701,4501,45024,0001,450
1997-04-091,4801,4801,4801,48032,0001,480
1997-04-081,4701,4801,4701,47044,0001,470
1997-04-071,4901,5001,4701,48028,0001,480
1997-04-041,4801,4901,4801,48013,0001,480
1997-04-031,4801,5101,4801,50034,0001,500
1997-04-021,5001,5001,4801,50023,0001,500
1997-04-011,4501,4501,4501,4501,0001,450
1997-03-311,5101,5301,5101,53026,0001,530
1997-03-271,5001,5001,4801,49044,0001,490
1997-03-261,5001,5001,4701,500112,0001,500
1997-03-251,5101,5101,5001,51039,0001,510
1997-03-241,5101,5701,5101,57020,0001,570
1997-03-211,5701,5701,5701,5706,0001,570
1997-03-191,5101,5101,5101,5106,0001,510
1997-03-181,5101,5101,5001,50033,0001,500
1997-03-171,5701,5701,5001,50022,0001,500
1997-03-141,4701,4801,4701,48012,0001,480
1997-03-131,4601,4601,4601,46019,0001,460
1997-03-121,4801,4801,4601,47034,0001,470
1997-03-111,5001,5001,4701,49026,0001,490
1997-03-101,4801,4801,4601,4805,0001,480
1997-03-071,4801,5001,4701,50013,0001,500
1997-03-061,5001,5001,5001,50022,0001,500
1997-03-051,5201,5201,5201,5207,0001,520
1997-03-041,5501,5501,5201,5204,0001,520
1997-03-031,5301,5301,4901,51012,0001,510
1997-02-281,5501,5501,5301,53011,0001,530
1997-02-271,5501,5501,5301,5303,0001,530
1997-02-261,5501,5701,5201,52017,0001,520
1997-02-251,5401,5601,5101,55071,0001,550
1997-02-241,4801,5701,4801,55042,0001,550
1997-02-211,4601,4901,4601,46043,0001,460
1997-02-201,4301,4901,4301,48069,0001,480
1997-02-191,4001,4301,4001,43024,0001,430
1997-02-181,4501,4701,4101,41022,0001,410
1997-02-171,4801,4801,4401,44033,0001,440
1997-02-141,4801,4801,4201,42022,0001,420
1997-02-131,4801,4901,4801,48018,0001,480
1997-02-121,4801,4901,4601,46015,0001,460
1997-02-101,4801,4801,4601,4806,0001,480
1997-02-071,4701,4701,4401,4403,0001,440
1997-02-061,4801,4801,4501,45011,0001,450
1997-02-051,4701,4701,4501,47023,0001,470
1997-02-041,4701,4901,4501,45052,0001,450
1997-02-031,4801,4901,4801,48021,0001,480
1997-01-311,4901,4901,4901,4901,0001,490
1997-01-301,5001,5001,4801,4907,0001,490
1997-01-291,4601,4801,4601,4805,0001,480
1997-01-281,4501,4701,4501,46015,0001,460
1997-01-271,4701,4801,4501,45020,0001,450
1997-01-241,5201,5201,4801,50010,0001,500
1997-01-231,5501,5701,5301,57082,0001,570
1997-01-221,5201,5301,5101,53055,0001,530
1997-01-211,5001,5101,5001,50014,0001,500
1997-01-201,5301,5301,4801,50038,0001,500
1997-01-171,5501,5601,5301,54086,0001,540
1997-01-161,5301,5501,5001,52038,0001,520
1997-01-141,5301,5301,4901,50034,0001,500
1997-01-131,5301,5401,5101,5405,0001,540
1997-01-101,5601,5601,5401,54028,0001,540
1997-01-091,5601,5701,5501,56022,0001,560
1997-01-081,6201,6201,5701,58091,0001,580
1997-01-071,6001,6001,5501,59086,0001,590
1997-01-061,5701,5701,5701,5702,0001,570

分割・併合履歴 : [1983-03-28]1株→1.05株