1979 (株)大気社 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 721 | 721 | 720 | 720 | 3,000 | 360 |
| 1999-12-29 | 746 | 746 | 726 | 728 | 15,000 | 364 |
| 1999-12-28 | 750 | 750 | 726 | 726 | 4,000 | 363 |
| 1999-12-27 | 760 | 760 | 750 | 750 | 8,000 | 375 |
| 1999-12-24 | 775 | 775 | 765 | 765 | 12,000 | 382.50 |
| 1999-12-22 | 775 | 777 | 770 | 774 | 24,000 | 387 |
| 1999-12-21 | 810 | 810 | 776 | 776 | 65,000 | 388 |
| 1999-12-20 | 800 | 800 | 777 | 800 | 78,000 | 400 |
| 1999-12-17 | 795 | 800 | 785 | 800 | 123,000 | 400 |
| 1999-12-16 | 841 | 841 | 795 | 797 | 29,000 | 398.50 |
| 1999-12-15 | 830 | 851 | 810 | 851 | 29,000 | 425.50 |
| 1999-12-14 | 820 | 820 | 814 | 820 | 19,000 | 410 |
| 1999-12-13 | 830 | 830 | 820 | 820 | 12,000 | 410 |
| 1999-12-10 | 824 | 831 | 824 | 831 | 30,000 | 415.50 |
| 1999-12-09 | 880 | 885 | 869 | 869 | 41,000 | 434.50 |
| 1999-12-08 | 873 | 876 | 856 | 876 | 66,000 | 438 |
| 1999-12-07 | 850 | 868 | 845 | 868 | 16,000 | 434 |
| 1999-12-06 | 830 | 879 | 830 | 879 | 40,000 | 439.50 |
| 1999-12-03 | 837 | 837 | 808 | 821 | 59,000 | 410.50 |
| 1999-12-02 | 815 | 815 | 805 | 807 | 76,000 | 403.50 |
| 1999-12-01 | 820 | 820 | 801 | 802 | 34,000 | 401 |
| 1999-11-30 | 835 | 835 | 820 | 820 | 19,000 | 410 |
| 1999-11-29 | 839 | 839 | 837 | 839 | 16,000 | 419.50 |
| 1999-11-26 | 846 | 846 | 832 | 832 | 8,000 | 416 |
| 1999-11-25 | 850 | 854 | 850 | 852 | 5,000 | 426 |
| 1999-11-24 | 868 | 868 | 830 | 830 | 6,000 | 415 |
| 1999-11-22 | 870 | 877 | 867 | 870 | 10,000 | 435 |
| 1999-11-19 | 870 | 871 | 860 | 863 | 12,000 | 431.50 |
| 1999-11-18 | 798 | 860 | 798 | 840 | 81,000 | 420 |
| 1999-11-17 | 795 | 800 | 795 | 798 | 57,000 | 399 |
| 1999-11-16 | 810 | 810 | 792 | 795 | 14,000 | 397.50 |
| 1999-11-15 | 850 | 901 | 820 | 820 | 36,000 | 410 |
| 1999-11-12 | 820 | 828 | 815 | 820 | 37,000 | 410 |
| 1999-11-11 | 895 | 895 | 820 | 828 | 62,000 | 414 |
| 1999-11-10 | 920 | 927 | 891 | 891 | 16,000 | 445.50 |
| 1999-11-09 | 931 | 935 | 930 | 930 | 16,000 | 465 |
| 1999-11-08 | 970 | 970 | 961 | 961 | 5,000 | 480.50 |
| 1999-11-05 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1999-11-04 | 970 | 971 | 970 | 971 | 6,000 | 485.50 |
| 1999-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-11-01 | 1,015 | 1,016 | 990 | 990 | 10,000 | 495 |
| 1999-10-29 | 966 | 1,000 | 966 | 989 | 22,000 | 494.50 |
| 1999-10-28 | 960 | 966 | 960 | 963 | 10,000 | 481.50 |
| 1999-10-27 | 966 | 966 | 950 | 950 | 4,000 | 475 |
| 1999-10-26 | 969 | 999 | 925 | 999 | 12,000 | 499.50 |
| 1999-10-25 | 1,005 | 1,006 | 1,000 | 1,000 | 21,000 | 500 |
| 1999-10-22 | 1,009 | 1,009 | 999 | 1,005 | 31,000 | 502.50 |
| 1999-10-21 | 967 | 1,020 | 967 | 1,020 | 5,000 | 510 |
| 1999-10-20 | 941 | 941 | 920 | 920 | 11,000 | 460 |
| 1999-10-19 | 965 | 965 | 930 | 931 | 3,000 | 465.50 |
| 1999-10-18 | 930 | 975 | 925 | 925 | 13,000 | 462.50 |
| 1999-10-15 | 950 | 950 | 930 | 940 | 39,000 | 470 |
| 1999-10-14 | 939 | 949 | 938 | 940 | 30,000 | 470 |
| 1999-10-13 | 930 | 940 | 930 | 936 | 46,000 | 468 |
| 1999-10-12 | 945 | 945 | 915 | 929 | 36,000 | 464.50 |
| 1999-10-08 | 970 | 980 | 935 | 935 | 57,000 | 467.50 |
| 1999-10-07 | 1,000 | 1,000 | 985 | 985 | 26,000 | 492.50 |
| 1999-10-06 | 1,000 | 1,016 | 1,000 | 1,016 | 3,000 | 508 |
| 1999-10-05 | 1,050 | 1,051 | 1,022 | 1,022 | 16,000 | 511 |
| 1999-10-04 | 1,090 | 1,092 | 1,078 | 1,079 | 58,000 | 539.50 |
| 1999-10-01 | 1,062 | 1,080 | 1,062 | 1,080 | 13,000 | 540 |
| 1999-09-30 | 970 | 1,022 | 970 | 1,022 | 31,000 | 511 |
| 1999-09-29 | 979 | 979 | 950 | 970 | 26,000 | 485 |
| 1999-09-28 | 970 | 980 | 970 | 980 | 8,000 | 490 |
| 1999-09-27 | 980 | 980 | 980 | 980 | 23,000 | 490 |
| 1999-09-24 | 1,020 | 1,021 | 1,005 | 1,005 | 29,000 | 502.50 |
| 1999-09-22 | 1,059 | 1,059 | 1,050 | 1,050 | 9,000 | 525 |
| 1999-09-21 | 1,135 | 1,136 | 1,054 | 1,054 | 22,000 | 527 |
| 1999-09-20 | 1,149 | 1,149 | 1,090 | 1,136 | 69,000 | 568 |
| 1999-09-17 | 1,150 | 1,161 | 1,149 | 1,150 | 98,000 | 575 |
| 1999-09-16 | 1,130 | 1,130 | 1,091 | 1,105 | 29,000 | 552.50 |
| 1999-09-14 | 1,077 | 1,090 | 1,070 | 1,090 | 30,000 | 545 |
| 1999-09-13 | 1,090 | 1,090 | 1,077 | 1,077 | 2,000 | 538.50 |
| 1999-09-10 | 1,086 | 1,150 | 1,086 | 1,150 | 32,000 | 575 |
| 1999-09-09 | 1,130 | 1,130 | 1,126 | 1,126 | 3,000 | 563 |
| 1999-09-08 | 1,160 | 1,160 | 1,125 | 1,130 | 50,000 | 565 |
| 1999-09-07 | 1,010 | 1,101 | 1,010 | 1,100 | 49,000 | 550 |
| 1999-09-06 | 1,120 | 1,130 | 1,110 | 1,130 | 68,000 | 565 |
| 1999-09-03 | 1,140 | 1,140 | 1,129 | 1,130 | 51,000 | 565 |
| 1999-09-02 | 1,148 | 1,150 | 1,140 | 1,140 | 27,000 | 570 |
| 1999-09-01 | 1,150 | 1,150 | 1,146 | 1,146 | 3,000 | 573 |
| 1999-08-31 | 1,158 | 1,158 | 1,150 | 1,150 | 9,000 | 575 |
| 1999-08-30 | 1,157 | 1,158 | 1,157 | 1,157 | 5,000 | 578.50 |
| 1999-08-27 | 1,170 | 1,200 | 1,166 | 1,197 | 38,000 | 598.50 |
| 1999-08-26 | 1,150 | 1,175 | 1,150 | 1,160 | 18,000 | 580 |
| 1999-08-25 | 1,150 | 1,170 | 1,140 | 1,170 | 36,000 | 585 |
| 1999-08-24 | 1,140 | 1,145 | 1,135 | 1,142 | 41,000 | 571 |
| 1999-08-23 | 1,150 | 1,150 | 1,140 | 1,150 | 21,000 | 575 |
| 1999-08-20 | 1,129 | 1,142 | 1,120 | 1,142 | 19,000 | 571 |
| 1999-08-19 | 1,055 | 1,061 | 1,055 | 1,061 | 15,000 | 530.50 |
| 1999-08-18 | 1,060 | 1,060 | 1,045 | 1,058 | 17,000 | 529 |
| 1999-08-17 | 1,080 | 1,080 | 1,050 | 1,050 | 12,000 | 525 |
| 1999-08-16 | 1,070 | 1,080 | 1,069 | 1,070 | 32,000 | 535 |
| 1999-08-13 | 1,068 | 1,068 | 1,001 | 1,030 | 20,000 | 515 |
| 1999-08-12 | 1,030 | 1,030 | 998 | 998 | 2,000 | 499 |
| 1999-08-11 | 989 | 989 | 989 | 989 | 2,000 | 494.50 |
| 1999-08-10 | 970 | 970 | 962 | 962 | 4,000 | 481 |
| 1999-08-09 | 970 | 989 | 970 | 989 | 7,000 | 494.50 |
| 1999-08-06 | 960 | 995 | 960 | 990 | 12,000 | 495 |
| 1999-08-05 | 951 | 959 | 951 | 959 | 5,000 | 479.50 |
| 1999-08-04 | 970 | 987 | 950 | 987 | 39,000 | 493.50 |
| 1999-08-03 | 1,000 | 1,000 | 950 | 950 | 25,000 | 475 |
| 1999-08-02 | 1,050 | 1,050 | 1,000 | 1,000 | 22,000 | 500 |
| 1999-07-30 | 1,060 | 1,060 | 1,041 | 1,050 | 29,000 | 525 |
| 1999-07-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1999-07-27 | 1,119 | 1,120 | 1,119 | 1,120 | 9,000 | 560 |
| 1999-07-26 | 1,050 | 1,120 | 1,040 | 1,120 | 7,000 | 560 |
| 1999-07-23 | 1,050 | 1,051 | 1,050 | 1,050 | 10,000 | 525 |
| 1999-07-22 | 1,080 | 1,081 | 1,050 | 1,051 | 14,000 | 525.50 |
| 1999-07-21 | 1,159 | 1,159 | 1,080 | 1,090 | 24,000 | 545 |
| 1999-07-19 | 1,081 | 1,098 | 1,079 | 1,079 | 34,000 | 539.50 |
| 1999-07-16 | 1,083 | 1,104 | 1,080 | 1,080 | 35,000 | 540 |
| 1999-07-15 | 1,101 | 1,101 | 1,080 | 1,080 | 63,000 | 540 |
| 1999-07-14 | 1,106 | 1,111 | 1,088 | 1,099 | 35,000 | 549.50 |
| 1999-07-13 | 1,080 | 1,121 | 1,080 | 1,100 | 60,000 | 550 |
| 1999-07-12 | 1,200 | 1,207 | 1,200 | 1,200 | 17,000 | 600 |
| 1999-07-09 | 1,200 | 1,230 | 1,200 | 1,230 | 37,000 | 615 |
| 1999-07-08 | 1,210 | 1,220 | 1,180 | 1,199 | 55,000 | 599.50 |
| 1999-07-07 | 1,150 | 1,151 | 1,080 | 1,080 | 16,000 | 540 |
| 1999-07-06 | 1,160 | 1,160 | 1,120 | 1,120 | 54,000 | 560 |
| 1999-07-05 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 550 |
| 1999-07-02 | 1,100 | 1,118 | 1,100 | 1,110 | 32,000 | 555 |
| 1999-07-01 | 1,100 | 1,110 | 1,080 | 1,100 | 83,000 | 550 |
| 1999-06-30 | 1,100 | 1,120 | 1,095 | 1,100 | 23,000 | 550 |
| 1999-06-29 | 1,118 | 1,118 | 1,098 | 1,100 | 19,000 | 550 |
| 1999-06-28 | 1,205 | 1,205 | 1,118 | 1,118 | 10,000 | 559 |
| 1999-06-25 | 1,222 | 1,226 | 1,211 | 1,211 | 22,000 | 605.50 |
| 1999-06-24 | 1,220 | 1,224 | 1,220 | 1,224 | 13,000 | 612 |
| 1999-06-23 | 1,200 | 1,210 | 1,200 | 1,201 | 21,000 | 600.50 |
| 1999-06-22 | 1,320 | 1,320 | 1,260 | 1,280 | 52,000 | 640 |
| 1999-06-21 | 1,240 | 1,240 | 1,200 | 1,240 | 54,000 | 620 |
| 1999-06-18 | 1,031 | 1,050 | 1,031 | 1,040 | 61,000 | 520 |
| 1999-06-17 | 1,010 | 1,025 | 1,010 | 1,025 | 25,000 | 512.50 |
| 1999-06-16 | 990 | 1,005 | 990 | 1,005 | 24,000 | 502.50 |
| 1999-06-15 | 1,025 | 1,025 | 980 | 980 | 30,000 | 490 |
| 1999-06-14 | 955 | 975 | 955 | 975 | 59,000 | 487.50 |
| 1999-06-11 | 955 | 955 | 950 | 950 | 50,000 | 475 |
| 1999-06-10 | 924 | 949 | 924 | 949 | 52,000 | 474.50 |
| 1999-06-09 | 929 | 935 | 929 | 934 | 3,000 | 467 |
| 1999-06-08 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 1999-06-07 | 930 | 940 | 930 | 940 | 8,000 | 470 |
| 1999-06-04 | 917 | 940 | 916 | 940 | 22,000 | 470 |
| 1999-06-03 | 907 | 917 | 907 | 916 | 13,000 | 458 |
| 1999-06-02 | 938 | 938 | 937 | 937 | 3,000 | 468.50 |
| 1999-06-01 | 940 | 940 | 933 | 937 | 10,000 | 468.50 |
| 1999-05-31 | 912 | 940 | 912 | 940 | 10,000 | 470 |
| 1999-05-28 | 890 | 902 | 890 | 902 | 8,000 | 451 |
| 1999-05-27 | 899 | 900 | 890 | 900 | 5,000 | 450 |
| 1999-05-26 | 851 | 851 | 850 | 850 | 9,000 | 425 |
| 1999-05-25 | 850 | 853 | 850 | 850 | 21,000 | 425 |
| 1999-05-24 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1999-05-21 | 852 | 860 | 850 | 860 | 20,000 | 430 |
| 1999-05-20 | 886 | 886 | 850 | 850 | 15,000 | 425 |
| 1999-05-19 | 900 | 900 | 885 | 885 | 4,000 | 442.50 |
| 1999-05-17 | 925 | 940 | 925 | 940 | 18,000 | 470 |
| 1999-05-14 | 900 | 905 | 900 | 905 | 9,000 | 452.50 |
| 1999-05-13 | 901 | 905 | 900 | 900 | 58,000 | 450 |
| 1999-05-12 | 911 | 911 | 902 | 902 | 44,000 | 451 |
| 1999-05-11 | 901 | 910 | 901 | 910 | 12,000 | 455 |
| 1999-05-10 | 872 | 902 | 872 | 899 | 31,000 | 449.50 |
| 1999-05-07 | 950 | 960 | 945 | 952 | 30,000 | 476 |
| 1999-05-06 | 945 | 955 | 945 | 950 | 22,000 | 475 |
| 1999-04-30 | 920 | 960 | 920 | 935 | 7,000 | 467.50 |
| 1999-04-28 | 950 | 950 | 940 | 940 | 9,000 | 470 |
| 1999-04-27 | 951 | 951 | 950 | 950 | 18,000 | 475 |
| 1999-04-26 | 950 | 950 | 950 | 950 | 8,000 | 475 |
| 1999-04-23 | 950 | 950 | 940 | 940 | 10,000 | 470 |
| 1999-04-22 | 945 | 945 | 935 | 935 | 8,000 | 467.50 |
| 1999-04-21 | 986 | 986 | 970 | 970 | 39,000 | 485 |
| 1999-04-20 | 953 | 953 | 945 | 945 | 7,000 | 472.50 |
| 1999-04-19 | 951 | 953 | 951 | 953 | 16,000 | 476.50 |
| 1999-04-16 | 971 | 999 | 971 | 972 | 29,000 | 486 |
| 1999-04-15 | 950 | 1,000 | 945 | 981 | 35,000 | 490.50 |
| 1999-04-14 | 940 | 960 | 940 | 950 | 33,000 | 475 |
| 1999-04-13 | 917 | 935 | 917 | 935 | 9,000 | 467.50 |
| 1999-04-12 | 911 | 913 | 910 | 911 | 32,000 | 455.50 |
| 1999-04-09 | 911 | 930 | 911 | 921 | 56,000 | 460.50 |
| 1999-04-08 | 910 | 915 | 910 | 910 | 11,000 | 455 |
| 1999-04-07 | 914 | 915 | 910 | 910 | 61,000 | 455 |
| 1999-04-06 | 890 | 915 | 890 | 915 | 27,000 | 457.50 |
| 1999-04-05 | 909 | 909 | 900 | 900 | 11,000 | 450 |
| 1999-04-02 | 900 | 920 | 900 | 910 | 48,000 | 455 |
| 1999-04-01 | 890 | 910 | 890 | 910 | 40,000 | 455 |
| 1999-03-31 | 879 | 900 | 879 | 900 | 14,000 | 450 |
| 1999-03-30 | 900 | 900 | 879 | 889 | 22,000 | 444.50 |
| 1999-03-29 | 870 | 900 | 870 | 879 | 8,000 | 439.50 |
| 1999-03-26 | 871 | 871 | 870 | 870 | 6,000 | 435 |
| 1999-03-25 | 840 | 850 | 840 | 850 | 46,000 | 425 |
| 1999-03-24 | 850 | 867 | 840 | 845 | 27,000 | 422.50 |
| 1999-03-23 | 920 | 920 | 900 | 900 | 29,000 | 450 |
| 1999-03-19 | 910 | 920 | 896 | 920 | 59,000 | 460 |
| 1999-03-18 | 898 | 900 | 890 | 900 | 61,000 | 450 |
| 1999-03-17 | 890 | 903 | 890 | 900 | 71,000 | 450 |
| 1999-03-16 | 851 | 887 | 841 | 881 | 25,000 | 440.50 |
| 1999-03-15 | 842 | 851 | 840 | 851 | 44,000 | 425.50 |
| 1999-03-12 | 810 | 820 | 809 | 812 | 31,000 | 406 |
| 1999-03-11 | 800 | 805 | 790 | 790 | 123,000 | 395 |
| 1999-03-10 | 807 | 807 | 797 | 807 | 14,000 | 403.50 |
| 1999-03-09 | 790 | 790 | 770 | 770 | 5,000 | 385 |
| 1999-03-08 | 770 | 810 | 770 | 790 | 41,000 | 395 |
| 1999-03-05 | 775 | 775 | 765 | 770 | 22,000 | 385 |
| 1999-03-04 | 775 | 775 | 760 | 760 | 10,000 | 380 |
| 1999-03-03 | 775 | 775 | 770 | 775 | 16,000 | 387.50 |
| 1999-03-02 | 783 | 783 | 775 | 775 | 7,000 | 387.50 |
| 1999-03-01 | 763 | 765 | 763 | 765 | 27,000 | 382.50 |
| 1999-02-26 | 751 | 763 | 751 | 763 | 20,000 | 381.50 |
| 1999-02-25 | 750 | 751 | 750 | 751 | 2,000 | 375.50 |
| 1999-02-24 | 750 | 764 | 750 | 764 | 9,000 | 382 |
| 1999-02-23 | 720 | 732 | 720 | 730 | 29,000 | 365 |
| 1999-02-22 | 743 | 743 | 715 | 734 | 71,000 | 367 |
| 1999-02-19 | 750 | 750 | 741 | 741 | 54,000 | 370.50 |
| 1999-02-18 | 759 | 759 | 748 | 750 | 27,000 | 375 |
| 1999-02-17 | 755 | 760 | 755 | 759 | 13,000 | 379.50 |
| 1999-02-16 | 785 | 785 | 785 | 785 | 6,000 | 392.50 |
| 1999-02-15 | 805 | 805 | 785 | 790 | 38,000 | 395 |
| 1999-02-12 | 775 | 785 | 775 | 785 | 28,000 | 392.50 |
| 1999-02-10 | 756 | 756 | 740 | 745 | 46,000 | 372.50 |
| 1999-02-09 | 790 | 790 | 758 | 758 | 33,000 | 379 |
| 1999-02-08 | 756 | 760 | 756 | 760 | 17,000 | 380 |
| 1999-02-05 | 756 | 756 | 756 | 756 | 2,000 | 378 |
| 1999-02-04 | 769 | 769 | 755 | 755 | 9,000 | 377.50 |
| 1999-02-03 | 790 | 790 | 785 | 785 | 4,000 | 392.50 |
| 1999-02-02 | 800 | 810 | 790 | 790 | 16,000 | 395 |
| 1999-02-01 | 798 | 799 | 795 | 799 | 12,000 | 399.50 |
| 1999-01-29 | 778 | 790 | 778 | 790 | 12,000 | 395 |
| 1999-01-28 | 754 | 770 | 754 | 770 | 9,000 | 385 |
| 1999-01-27 | 750 | 753 | 745 | 753 | 24,000 | 376.50 |
| 1999-01-26 | 751 | 760 | 745 | 745 | 35,000 | 372.50 |
| 1999-01-25 | 745 | 750 | 744 | 750 | 16,000 | 375 |
| 1999-01-22 | 748 | 750 | 740 | 744 | 79,000 | 372 |
| 1999-01-21 | 749 | 749 | 743 | 745 | 78,000 | 372.50 |
| 1999-01-20 | 748 | 750 | 740 | 740 | 48,000 | 370 |
| 1999-01-19 | 756 | 756 | 745 | 748 | 16,000 | 374 |
| 1999-01-18 | 757 | 757 | 747 | 750 | 44,000 | 375 |
| 1999-01-14 | 751 | 760 | 745 | 747 | 61,000 | 373.50 |
| 1999-01-13 | 750 | 750 | 750 | 750 | 19,000 | 375 |
| 1999-01-12 | 765 | 765 | 750 | 760 | 40,000 | 380 |
| 1999-01-11 | 765 | 769 | 760 | 760 | 16,000 | 380 |
| 1999-01-08 | 771 | 771 | 760 | 770 | 46,000 | 385 |
| 1999-01-07 | 772 | 777 | 772 | 773 | 8,000 | 386.50 |
| 1999-01-06 | 770 | 772 | 765 | 765 | 12,000 | 382.50 |
| 1999-01-05 | 780 | 780 | 766 | 766 | 24,000 | 383 |
| 1999-01-04 | 765 | 775 | 765 | 770 | 11,000 | 385 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株