1979 (株)大気社 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 720 | 720 | 713 | 713 | 8,000 | 356.50 |
| 2000-12-28 | 712 | 720 | 712 | 720 | 5,000 | 360 |
| 2000-12-27 | 726 | 726 | 710 | 710 | 4,000 | 355 |
| 2000-12-26 | 720 | 726 | 710 | 726 | 16,000 | 363 |
| 2000-12-25 | 766 | 766 | 721 | 722 | 9,000 | 361 |
| 2000-12-22 | 717 | 717 | 703 | 706 | 15,000 | 353 |
| 2000-12-21 | 717 | 717 | 710 | 710 | 44,000 | 355 |
| 2000-12-20 | 725 | 725 | 714 | 714 | 27,000 | 357 |
| 2000-12-19 | 733 | 740 | 725 | 725 | 65,000 | 362.50 |
| 2000-12-18 | 735 | 735 | 733 | 733 | 20,000 | 366.50 |
| 2000-12-15 | 730 | 750 | 725 | 744 | 88,000 | 372 |
| 2000-12-14 | 725 | 735 | 725 | 732 | 31,000 | 366 |
| 2000-12-13 | 725 | 730 | 722 | 730 | 26,000 | 365 |
| 2000-12-12 | 725 | 730 | 725 | 725 | 64,000 | 362.50 |
| 2000-12-11 | 730 | 735 | 725 | 725 | 34,000 | 362.50 |
| 2000-12-08 | 740 | 740 | 720 | 720 | 58,000 | 360 |
| 2000-12-07 | 740 | 740 | 733 | 733 | 21,000 | 366.50 |
| 2000-12-06 | 740 | 740 | 739 | 740 | 36,000 | 370 |
| 2000-12-05 | 740 | 740 | 739 | 739 | 56,000 | 369.50 |
| 2000-12-04 | 741 | 749 | 736 | 740 | 125,000 | 370 |
| 2000-12-01 | 741 | 741 | 720 | 720 | 47,000 | 360 |
| 2000-11-30 | 715 | 724 | 715 | 721 | 29,000 | 360.50 |
| 2000-11-29 | 742 | 742 | 719 | 719 | 40,000 | 359.50 |
| 2000-11-28 | 775 | 775 | 720 | 722 | 67,000 | 361 |
| 2000-11-27 | 795 | 795 | 777 | 778 | 20,000 | 389 |
| 2000-11-24 | 783 | 785 | 777 | 785 | 30,000 | 392.50 |
| 2000-11-22 | 780 | 790 | 780 | 790 | 4,000 | 395 |
| 2000-11-21 | 800 | 800 | 780 | 780 | 15,000 | 390 |
| 2000-11-17 | 782 | 800 | 782 | 791 | 16,000 | 395.50 |
| 2000-11-16 | 819 | 819 | 776 | 784 | 27,000 | 392 |
| 2000-11-15 | 814 | 840 | 805 | 820 | 52,000 | 410 |
| 2000-11-14 | 817 | 820 | 806 | 810 | 22,000 | 405 |
| 2000-11-13 | 801 | 802 | 792 | 797 | 41,000 | 398.50 |
| 2000-11-10 | 834 | 834 | 810 | 810 | 9,000 | 405 |
| 2000-11-09 | 845 | 845 | 830 | 833 | 12,000 | 416.50 |
| 2000-11-08 | 840 | 847 | 822 | 840 | 15,000 | 420 |
| 2000-11-07 | 830 | 830 | 810 | 810 | 51,000 | 405 |
| 2000-11-06 | 800 | 815 | 800 | 810 | 51,000 | 405 |
| 2000-11-02 | 829 | 829 | 799 | 809 | 21,000 | 404.50 |
| 2000-11-01 | 829 | 830 | 809 | 830 | 52,000 | 415 |
| 2000-10-31 | 827 | 827 | 799 | 799 | 19,000 | 399.50 |
| 2000-10-30 | 851 | 852 | 800 | 820 | 25,000 | 410 |
| 2000-10-27 | 877 | 877 | 850 | 850 | 7,000 | 425 |
| 2000-10-26 | 850 | 877 | 801 | 867 | 38,000 | 433.50 |
| 2000-10-25 | 865 | 870 | 851 | 870 | 42,000 | 435 |
| 2000-10-24 | 902 | 904 | 865 | 865 | 14,000 | 432.50 |
| 2000-10-23 | 948 | 948 | 938 | 938 | 2,000 | 469 |
| 2000-10-20 | 969 | 969 | 954 | 954 | 11,000 | 477 |
| 2000-10-19 | 901 | 909 | 900 | 909 | 6,000 | 454.50 |
| 2000-10-18 | 943 | 944 | 900 | 900 | 17,000 | 450 |
| 2000-10-17 | 987 | 987 | 944 | 944 | 3,000 | 472 |
| 2000-10-16 | 1,040 | 1,040 | 987 | 987 | 37,000 | 493.50 |
| 2000-10-13 | 950 | 950 | 943 | 950 | 9,000 | 475 |
| 2000-10-12 | 935 | 972 | 935 | 951 | 8,000 | 475.50 |
| 2000-10-11 | 960 | 960 | 935 | 935 | 8,000 | 467.50 |
| 2000-10-10 | 951 | 960 | 950 | 950 | 46,000 | 475 |
| 2000-10-06 | 970 | 972 | 950 | 950 | 59,000 | 475 |
| 2000-10-05 | 1,020 | 1,020 | 990 | 990 | 18,000 | 495 |
| 2000-10-04 | 1,046 | 1,048 | 1,045 | 1,045 | 7,000 | 522.50 |
| 2000-10-03 | 1,097 | 1,097 | 1,064 | 1,064 | 6,000 | 532 |
| 2000-10-02 | 1,103 | 1,103 | 1,070 | 1,073 | 20,000 | 536.50 |
| 2000-09-29 | 1,045 | 1,046 | 1,043 | 1,043 | 10,000 | 521.50 |
| 2000-09-28 | 1,030 | 1,045 | 1,020 | 1,025 | 9,000 | 512.50 |
| 2000-09-27 | 1,090 | 1,090 | 1,029 | 1,029 | 10,000 | 514.50 |
| 2000-09-26 | 1,105 | 1,105 | 1,100 | 1,100 | 3,000 | 550 |
| 2000-09-25 | 1,150 | 1,165 | 1,070 | 1,090 | 12,000 | 545 |
| 2000-09-22 | 1,040 | 1,050 | 1,035 | 1,050 | 26,000 | 525 |
| 2000-09-21 | 1,091 | 1,120 | 1,091 | 1,120 | 39,000 | 560 |
| 2000-09-20 | 1,010 | 1,091 | 1,010 | 1,091 | 20,000 | 545.50 |
| 2000-09-19 | 960 | 1,009 | 960 | 1,009 | 17,000 | 504.50 |
| 2000-09-18 | 1,019 | 1,097 | 1,010 | 1,010 | 19,000 | 505 |
| 2000-09-14 | 1,002 | 1,009 | 1,002 | 1,005 | 10,000 | 502.50 |
| 2000-09-12 | 1,001 | 1,006 | 990 | 1,002 | 10,000 | 501 |
| 2000-09-11 | 1,029 | 1,082 | 1,000 | 1,082 | 12,000 | 541 |
| 2000-09-08 | 996 | 1,025 | 996 | 1,021 | 23,000 | 510.50 |
| 2000-09-07 | 1,012 | 1,012 | 996 | 1,000 | 37,000 | 500 |
| 2000-09-06 | 1,051 | 1,051 | 1,000 | 1,005 | 32,000 | 502.50 |
| 2000-09-05 | 1,080 | 1,090 | 1,051 | 1,058 | 15,000 | 529 |
| 2000-09-04 | 1,124 | 1,124 | 1,093 | 1,093 | 20,000 | 546.50 |
| 2000-09-01 | 1,150 | 1,150 | 1,134 | 1,135 | 31,000 | 567.50 |
| 2000-08-31 | 1,170 | 1,170 | 1,149 | 1,150 | 14,000 | 575 |
| 2000-08-30 | 1,191 | 1,191 | 1,170 | 1,170 | 73,000 | 585 |
| 2000-08-29 | 1,130 | 1,136 | 1,130 | 1,134 | 9,000 | 567 |
| 2000-08-28 | 1,190 | 1,194 | 1,190 | 1,190 | 14,000 | 595 |
| 2000-08-25 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 | 600 |
| 2000-08-24 | 1,180 | 1,200 | 1,180 | 1,190 | 48,000 | 595 |
| 2000-08-23 | 1,165 | 1,177 | 1,164 | 1,164 | 10,000 | 582 |
| 2000-08-22 | 1,144 | 1,160 | 1,142 | 1,160 | 52,000 | 580 |
| 2000-08-21 | 1,135 | 1,148 | 1,135 | 1,144 | 12,000 | 572 |
| 2000-08-18 | 1,120 | 1,120 | 1,118 | 1,118 | 2,000 | 559 |
| 2000-08-17 | 1,120 | 1,120 | 1,113 | 1,120 | 6,000 | 560 |
| 2000-08-16 | 1,140 | 1,147 | 1,130 | 1,138 | 36,000 | 569 |
| 2000-08-15 | 1,142 | 1,142 | 1,100 | 1,100 | 31,000 | 550 |
| 2000-08-14 | 1,080 | 1,085 | 1,080 | 1,082 | 10,000 | 541 |
| 2000-08-11 | 1,085 | 1,116 | 1,076 | 1,079 | 77,000 | 539.50 |
| 2000-08-10 | 1,100 | 1,100 | 1,081 | 1,085 | 21,000 | 542.50 |
| 2000-08-09 | 1,105 | 1,120 | 1,088 | 1,100 | 40,000 | 550 |
| 2000-08-08 | 1,150 | 1,150 | 1,105 | 1,120 | 15,000 | 560 |
| 2000-08-07 | 1,149 | 1,150 | 1,125 | 1,150 | 10,000 | 575 |
| 2000-08-04 | 1,100 | 1,149 | 1,100 | 1,149 | 70,000 | 574.50 |
| 2000-08-03 | 1,119 | 1,120 | 1,099 | 1,100 | 7,000 | 550 |
| 2000-08-02 | 1,048 | 1,120 | 1,041 | 1,120 | 25,000 | 560 |
| 2000-08-01 | 1,082 | 1,082 | 1,060 | 1,068 | 22,000 | 534 |
| 2000-07-31 | 1,100 | 1,141 | 1,059 | 1,080 | 63,000 | 540 |
| 2000-07-28 | 1,128 | 1,128 | 1,080 | 1,080 | 71,000 | 540 |
| 2000-07-27 | 1,136 | 1,136 | 1,120 | 1,128 | 23,000 | 564 |
| 2000-07-26 | 1,200 | 1,200 | 1,182 | 1,196 | 63,000 | 598 |
| 2000-07-25 | 1,190 | 1,201 | 1,190 | 1,200 | 156,000 | 600 |
| 2000-07-24 | 1,200 | 1,200 | 1,183 | 1,189 | 115,000 | 594.50 |
| 2000-07-21 | 1,200 | 1,206 | 1,200 | 1,203 | 77,000 | 601.50 |
| 2000-07-19 | 1,208 | 1,210 | 1,189 | 1,204 | 54,000 | 602 |
| 2000-07-18 | 1,216 | 1,216 | 1,200 | 1,214 | 61,000 | 607 |
| 2000-07-17 | 1,200 | 1,220 | 1,139 | 1,217 | 83,000 | 608.50 |
| 2000-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 600 |
| 2000-07-13 | 1,200 | 1,200 | 1,180 | 1,200 | 55,000 | 600 |
| 2000-07-12 | 1,189 | 1,200 | 1,180 | 1,193 | 58,000 | 596.50 |
| 2000-07-11 | 1,175 | 1,199 | 1,175 | 1,190 | 100,000 | 595 |
| 2000-07-10 | 1,219 | 1,219 | 1,159 | 1,195 | 72,000 | 597.50 |
| 2000-07-07 | 1,169 | 1,190 | 1,150 | 1,170 | 122,000 | 585 |
| 2000-07-06 | 1,160 | 1,170 | 1,145 | 1,170 | 140,000 | 585 |
| 2000-07-05 | 1,080 | 1,176 | 1,070 | 1,170 | 164,000 | 585 |
| 2000-07-04 | 1,108 | 1,125 | 1,080 | 1,093 | 65,000 | 546.50 |
| 2000-07-03 | 1,101 | 1,160 | 1,100 | 1,128 | 43,000 | 564 |
| 2000-06-30 | 1,071 | 1,111 | 1,071 | 1,100 | 74,000 | 550 |
| 2000-06-29 | 1,043 | 1,069 | 1,043 | 1,065 | 65,000 | 532.50 |
| 2000-06-28 | 1,020 | 1,045 | 1,020 | 1,039 | 28,000 | 519.50 |
| 2000-06-27 | 1,018 | 1,026 | 1,010 | 1,025 | 67,000 | 512.50 |
| 2000-06-26 | 1,016 | 1,020 | 1,001 | 1,018 | 96,000 | 509 |
| 2000-06-23 | 1,021 | 1,030 | 1,014 | 1,022 | 105,000 | 511 |
| 2000-06-22 | 1,000 | 1,044 | 995 | 1,039 | 334,000 | 519.50 |
| 2000-06-21 | 940 | 989 | 940 | 989 | 172,000 | 494.50 |
| 2000-06-20 | 908 | 930 | 902 | 930 | 120,000 | 465 |
| 2000-06-19 | 906 | 908 | 870 | 908 | 76,000 | 454 |
| 2000-06-16 | 901 | 915 | 901 | 901 | 130,000 | 450.50 |
| 2000-06-15 | 848 | 848 | 835 | 845 | 61,000 | 422.50 |
| 2000-06-14 | 840 | 845 | 826 | 828 | 46,000 | 414 |
| 2000-06-13 | 825 | 830 | 819 | 827 | 39,000 | 413.50 |
| 2000-06-12 | 800 | 820 | 799 | 815 | 48,000 | 407.50 |
| 2000-06-09 | 795 | 795 | 770 | 772 | 14,000 | 386 |
| 2000-06-08 | 799 | 799 | 788 | 795 | 10,000 | 397.50 |
| 2000-06-07 | 790 | 800 | 785 | 795 | 16,000 | 397.50 |
| 2000-06-06 | 780 | 792 | 780 | 790 | 11,000 | 395 |
| 2000-06-05 | 780 | 781 | 780 | 780 | 4,000 | 390 |
| 2000-06-02 | 792 | 792 | 780 | 780 | 6,000 | 390 |
| 2000-06-01 | 790 | 792 | 790 | 792 | 5,000 | 396 |
| 2000-05-31 | 801 | 801 | 800 | 800 | 17,000 | 400 |
| 2000-05-30 | 770 | 805 | 770 | 802 | 34,000 | 401 |
| 2000-05-29 | 820 | 820 | 755 | 760 | 15,000 | 380 |
| 2000-05-26 | 812 | 814 | 810 | 810 | 41,000 | 405 |
| 2000-05-25 | 810 | 818 | 805 | 813 | 38,000 | 406.50 |
| 2000-05-24 | 805 | 830 | 805 | 806 | 37,000 | 403 |
| 2000-05-23 | 800 | 800 | 790 | 795 | 30,000 | 397.50 |
| 2000-05-22 | 803 | 803 | 783 | 803 | 27,000 | 401.50 |
| 2000-05-19 | 780 | 780 | 773 | 773 | 3,000 | 386.50 |
| 2000-05-18 | 773 | 779 | 773 | 779 | 15,000 | 389.50 |
| 2000-05-17 | 770 | 773 | 770 | 771 | 7,000 | 385.50 |
| 2000-05-16 | 766 | 767 | 766 | 767 | 6,000 | 383.50 |
| 2000-05-15 | 780 | 783 | 760 | 760 | 29,000 | 380 |
| 2000-05-12 | 751 | 775 | 750 | 775 | 11,000 | 387.50 |
| 2000-05-11 | 735 | 742 | 730 | 742 | 15,000 | 371 |
| 2000-05-10 | 770 | 780 | 765 | 775 | 103,000 | 387.50 |
| 2000-05-09 | 750 | 770 | 750 | 770 | 31,000 | 385 |
| 2000-05-08 | 749 | 749 | 740 | 740 | 11,000 | 370 |
| 2000-05-02 | 750 | 754 | 749 | 749 | 30,000 | 374.50 |
| 2000-05-01 | 711 | 745 | 711 | 745 | 14,000 | 372.50 |
| 2000-04-28 | 735 | 735 | 705 | 714 | 29,000 | 357 |
| 2000-04-27 | 715 | 725 | 715 | 725 | 19,000 | 362.50 |
| 2000-04-26 | 731 | 735 | 720 | 720 | 12,000 | 360 |
| 2000-04-25 | 750 | 750 | 730 | 731 | 14,000 | 365.50 |
| 2000-04-24 | 731 | 735 | 730 | 735 | 10,000 | 367.50 |
| 2000-04-21 | 759 | 759 | 740 | 740 | 19,000 | 370 |
| 2000-04-20 | 750 | 750 | 741 | 749 | 16,000 | 374.50 |
| 2000-04-19 | 750 | 750 | 730 | 741 | 18,000 | 370.50 |
| 2000-04-18 | 725 | 741 | 725 | 741 | 5,000 | 370.50 |
| 2000-04-17 | 748 | 748 | 720 | 720 | 27,000 | 360 |
| 2000-04-14 | 736 | 744 | 730 | 738 | 23,000 | 369 |
| 2000-04-13 | 744 | 744 | 738 | 744 | 16,000 | 372 |
| 2000-04-12 | 736 | 738 | 735 | 736 | 15,000 | 368 |
| 2000-04-11 | 745 | 745 | 735 | 735 | 7,000 | 367.50 |
| 2000-04-10 | 769 | 769 | 745 | 745 | 23,000 | 372.50 |
| 2000-04-07 | 790 | 790 | 765 | 768 | 27,000 | 384 |
| 2000-04-06 | 760 | 760 | 750 | 750 | 9,000 | 375 |
| 2000-04-05 | 750 | 760 | 740 | 760 | 28,000 | 380 |
| 2000-04-04 | 740 | 741 | 731 | 739 | 42,000 | 369.50 |
| 2000-04-03 | 700 | 730 | 695 | 730 | 32,000 | 365 |
| 2000-03-31 | 720 | 725 | 720 | 725 | 21,000 | 362.50 |
| 2000-03-30 | 715 | 718 | 705 | 712 | 50,000 | 356 |
| 2000-03-29 | 712 | 717 | 710 | 717 | 55,000 | 358.50 |
| 2000-03-28 | 800 | 800 | 708 | 720 | 13,000 | 360 |
| 2000-03-27 | 693 | 777 | 693 | 770 | 40,000 | 385 |
| 2000-03-24 | 701 | 701 | 690 | 691 | 27,000 | 345.50 |
| 2000-03-23 | 682 | 695 | 675 | 690 | 32,000 | 345 |
| 2000-03-22 | 712 | 712 | 682 | 682 | 86,000 | 341 |
| 2000-03-21 | 698 | 700 | 696 | 696 | 39,000 | 348 |
| 2000-03-17 | 665 | 675 | 661 | 671 | 79,000 | 335.50 |
| 2000-03-16 | 640 | 655 | 632 | 655 | 176,000 | 327.50 |
| 2000-03-15 | 670 | 670 | 640 | 651 | 209,000 | 325.50 |
| 2000-03-14 | 680 | 687 | 657 | 665 | 109,000 | 332.50 |
| 2000-03-13 | 680 | 683 | 676 | 680 | 71,000 | 340 |
| 2000-03-10 | 690 | 694 | 670 | 680 | 156,000 | 340 |
| 2000-03-09 | 689 | 697 | 685 | 690 | 131,000 | 345 |
| 2000-03-08 | 680 | 700 | 680 | 697 | 101,000 | 348.50 |
| 2000-03-07 | 681 | 690 | 681 | 688 | 46,000 | 344 |
| 2000-03-06 | 691 | 700 | 680 | 680 | 28,000 | 340 |
| 2000-03-03 | 700 | 700 | 687 | 695 | 53,000 | 347.50 |
| 2000-03-02 | 728 | 728 | 700 | 700 | 26,000 | 350 |
| 2000-03-01 | 735 | 751 | 735 | 738 | 18,000 | 369 |
| 2000-02-29 | 737 | 756 | 736 | 736 | 4,000 | 368 |
| 2000-02-28 | 756 | 756 | 756 | 756 | 1,000 | 378 |
| 2000-02-25 | 705 | 716 | 703 | 716 | 19,000 | 358 |
| 2000-02-24 | 745 | 745 | 705 | 720 | 17,000 | 360 |
| 2000-02-23 | 672 | 709 | 670 | 705 | 79,000 | 352.50 |
| 2000-02-22 | 720 | 720 | 682 | 692 | 42,000 | 346 |
| 2000-02-21 | 760 | 760 | 725 | 725 | 19,000 | 362.50 |
| 2000-02-18 | 770 | 770 | 761 | 761 | 13,000 | 380.50 |
| 2000-02-17 | 770 | 771 | 761 | 771 | 10,000 | 385.50 |
| 2000-02-16 | 785 | 785 | 760 | 770 | 27,000 | 385 |
| 2000-02-15 | 775 | 790 | 775 | 775 | 47,000 | 387.50 |
| 2000-02-14 | 760 | 766 | 760 | 765 | 43,000 | 382.50 |
| 2000-02-10 | 761 | 761 | 753 | 760 | 10,000 | 380 |
| 2000-02-09 | 759 | 760 | 751 | 758 | 19,000 | 379 |
| 2000-02-08 | 755 | 760 | 743 | 760 | 39,000 | 380 |
| 2000-02-07 | 770 | 770 | 755 | 761 | 12,000 | 380.50 |
| 2000-02-04 | 781 | 781 | 760 | 760 | 18,000 | 380 |
| 2000-02-03 | 788 | 788 | 755 | 755 | 10,000 | 377.50 |
| 2000-02-02 | 792 | 792 | 770 | 770 | 24,000 | 385 |
| 2000-02-01 | 780 | 791 | 752 | 752 | 16,000 | 376 |
| 2000-01-31 | 800 | 800 | 750 | 750 | 24,000 | 375 |
| 2000-01-28 | 800 | 800 | 770 | 790 | 30,000 | 395 |
| 2000-01-27 | 835 | 835 | 790 | 790 | 23,000 | 395 |
| 2000-01-26 | 820 | 820 | 800 | 805 | 20,000 | 402.50 |
| 2000-01-25 | 820 | 820 | 805 | 805 | 17,000 | 402.50 |
| 2000-01-24 | 829 | 829 | 810 | 810 | 11,000 | 405 |
| 2000-01-21 | 843 | 843 | 815 | 815 | 39,000 | 407.50 |
| 2000-01-20 | 810 | 810 | 796 | 803 | 6,000 | 401.50 |
| 2000-01-19 | 800 | 810 | 800 | 810 | 53,000 | 405 |
| 2000-01-18 | 780 | 785 | 778 | 780 | 44,000 | 390 |
| 2000-01-17 | 750 | 779 | 740 | 779 | 39,000 | 389.50 |
| 2000-01-14 | 740 | 750 | 725 | 750 | 28,000 | 375 |
| 2000-01-13 | 720 | 734 | 720 | 731 | 23,000 | 365.50 |
| 2000-01-12 | 740 | 745 | 720 | 720 | 13,000 | 360 |
| 2000-01-11 | 703 | 730 | 703 | 730 | 43,000 | 365 |
| 2000-01-07 | 699 | 700 | 690 | 700 | 63,000 | 350 |
| 2000-01-06 | 711 | 711 | 696 | 696 | 22,000 | 348 |
| 2000-01-05 | 735 | 735 | 703 | 715 | 33,000 | 357.50 |
| 2000-01-04 | 721 | 725 | 720 | 720 | 6,000 | 360 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株