1979 (株)大気社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 746 | 759 | 746 | 757 | 17,000 | 378.50 |
| 2001-12-27 | 740 | 755 | 740 | 745 | 5,000 | 372.50 |
| 2001-12-26 | 770 | 773 | 741 | 742 | 7,000 | 371 |
| 2001-12-25 | 777 | 777 | 757 | 770 | 8,000 | 385 |
| 2001-12-21 | 771 | 778 | 762 | 777 | 57,000 | 388.50 |
| 2001-12-20 | 760 | 760 | 750 | 751 | 20,000 | 375.50 |
| 2001-12-19 | 740 | 754 | 740 | 754 | 31,000 | 377 |
| 2001-12-18 | 759 | 759 | 730 | 730 | 36,000 | 365 |
| 2001-12-17 | 777 | 777 | 755 | 760 | 63,000 | 380 |
| 2001-12-14 | 740 | 741 | 730 | 738 | 74,000 | 369 |
| 2001-12-13 | 773 | 774 | 750 | 750 | 14,000 | 375 |
| 2001-12-12 | 731 | 773 | 731 | 773 | 11,000 | 386.50 |
| 2001-12-11 | 730 | 735 | 730 | 730 | 9,000 | 365 |
| 2001-12-10 | 759 | 759 | 740 | 740 | 7,000 | 370 |
| 2001-12-07 | 786 | 786 | 781 | 781 | 11,000 | 390.50 |
| 2001-12-06 | 800 | 800 | 790 | 790 | 10,000 | 395 |
| 2001-12-05 | 763 | 765 | 760 | 760 | 11,000 | 380 |
| 2001-12-04 | 754 | 764 | 754 | 762 | 8,000 | 381 |
| 2001-12-03 | 758 | 770 | 758 | 767 | 15,000 | 383.50 |
| 2001-11-30 | 756 | 756 | 750 | 755 | 52,000 | 377.50 |
| 2001-11-29 | 750 | 750 | 743 | 748 | 8,000 | 374 |
| 2001-11-28 | 755 | 755 | 741 | 742 | 18,000 | 371 |
| 2001-11-27 | 751 | 755 | 750 | 755 | 11,000 | 377.50 |
| 2001-11-26 | 730 | 736 | 726 | 736 | 7,000 | 368 |
| 2001-11-22 | 726 | 728 | 702 | 720 | 67,000 | 360 |
| 2001-11-21 | 750 | 750 | 723 | 726 | 45,000 | 363 |
| 2001-11-20 | 770 | 770 | 730 | 760 | 56,000 | 380 |
| 2001-11-19 | 761 | 761 | 755 | 760 | 31,000 | 380 |
| 2001-11-16 | 765 | 768 | 759 | 760 | 35,000 | 380 |
| 2001-11-15 | 775 | 785 | 769 | 775 | 49,000 | 387.50 |
| 2001-11-14 | 745 | 755 | 744 | 755 | 32,000 | 377.50 |
| 2001-11-13 | 749 | 749 | 737 | 737 | 35,000 | 368.50 |
| 2001-11-12 | 735 | 736 | 729 | 730 | 13,000 | 365 |
| 2001-11-09 | 737 | 737 | 720 | 722 | 18,000 | 361 |
| 2001-11-08 | 741 | 744 | 734 | 735 | 15,000 | 367.50 |
| 2001-11-07 | 790 | 790 | 737 | 737 | 43,000 | 368.50 |
| 2001-11-06 | 759 | 770 | 759 | 770 | 28,000 | 385 |
| 2001-11-05 | 735 | 777 | 735 | 759 | 25,000 | 379.50 |
| 2001-11-02 | 726 | 732 | 726 | 732 | 12,000 | 366 |
| 2001-11-01 | 749 | 762 | 726 | 726 | 10,000 | 363 |
| 2001-10-31 | 769 | 769 | 750 | 750 | 25,000 | 375 |
| 2001-10-30 | 791 | 792 | 760 | 770 | 15,000 | 385 |
| 2001-10-29 | 793 | 793 | 790 | 791 | 12,000 | 395.50 |
| 2001-10-26 | 800 | 810 | 793 | 793 | 21,000 | 396.50 |
| 2001-10-25 | 803 | 810 | 772 | 790 | 16,000 | 395 |
| 2001-10-24 | 772 | 803 | 772 | 803 | 33,000 | 401.50 |
| 2001-10-23 | 738 | 756 | 738 | 756 | 18,000 | 378 |
| 2001-10-22 | 724 | 730 | 722 | 723 | 62,000 | 361.50 |
| 2001-10-19 | 728 | 728 | 720 | 722 | 45,000 | 361 |
| 2001-10-18 | 724 | 728 | 720 | 720 | 38,000 | 360 |
| 2001-10-17 | 721 | 726 | 720 | 722 | 57,000 | 361 |
| 2001-10-16 | 730 | 731 | 720 | 730 | 47,000 | 365 |
| 2001-10-15 | 731 | 734 | 725 | 734 | 58,000 | 367 |
| 2001-10-12 | 729 | 734 | 723 | 734 | 32,000 | 367 |
| 2001-10-11 | 730 | 730 | 720 | 721 | 54,000 | 360.50 |
| 2001-10-10 | 710 | 720 | 708 | 720 | 36,000 | 360 |
| 2001-10-09 | 710 | 719 | 690 | 710 | 34,000 | 355 |
| 2001-10-05 | 715 | 715 | 710 | 710 | 22,000 | 355 |
| 2001-10-04 | 730 | 730 | 710 | 710 | 20,000 | 355 |
| 2001-10-03 | 724 | 730 | 685 | 690 | 42,000 | 345 |
| 2001-10-02 | 715 | 734 | 715 | 734 | 12,000 | 367 |
| 2001-10-01 | 693 | 715 | 685 | 706 | 19,000 | 353 |
| 2001-09-28 | 681 | 705 | 681 | 705 | 18,000 | 352.50 |
| 2001-09-27 | 690 | 700 | 690 | 700 | 11,000 | 350 |
| 2001-09-26 | 724 | 724 | 698 | 699 | 17,000 | 349.50 |
| 2001-09-25 | 754 | 754 | 726 | 728 | 18,000 | 364 |
| 2001-09-21 | 707 | 708 | 702 | 704 | 70,000 | 352 |
| 2001-09-20 | 722 | 722 | 706 | 708 | 32,000 | 354 |
| 2001-09-19 | 712 | 727 | 712 | 720 | 17,000 | 360 |
| 2001-09-18 | 700 | 720 | 700 | 710 | 26,000 | 355 |
| 2001-09-17 | 745 | 748 | 720 | 720 | 40,000 | 360 |
| 2001-09-14 | 700 | 715 | 695 | 715 | 55,000 | 357.50 |
| 2001-09-13 | 700 | 705 | 680 | 699 | 23,000 | 349.50 |
| 2001-09-12 | 673 | 700 | 673 | 700 | 15,000 | 350 |
| 2001-09-11 | 725 | 725 | 721 | 723 | 12,000 | 361.50 |
| 2001-09-10 | 750 | 751 | 732 | 733 | 30,000 | 366.50 |
| 2001-09-07 | 751 | 761 | 751 | 751 | 17,000 | 375.50 |
| 2001-09-06 | 751 | 761 | 751 | 755 | 11,000 | 377.50 |
| 2001-09-05 | 734 | 757 | 734 | 757 | 24,000 | 378.50 |
| 2001-09-04 | 724 | 744 | 714 | 744 | 30,000 | 372 |
| 2001-09-03 | 725 | 750 | 725 | 736 | 37,000 | 368 |
| 2001-08-31 | 790 | 790 | 770 | 775 | 43,000 | 387.50 |
| 2001-08-30 | 801 | 801 | 793 | 794 | 40,000 | 397 |
| 2001-08-29 | 803 | 804 | 801 | 801 | 39,000 | 400.50 |
| 2001-08-28 | 804 | 809 | 802 | 803 | 36,000 | 401.50 |
| 2001-08-27 | 805 | 807 | 804 | 804 | 25,000 | 402 |
| 2001-08-24 | 805 | 810 | 800 | 805 | 27,000 | 402.50 |
| 2001-08-23 | 799 | 801 | 792 | 800 | 33,000 | 400 |
| 2001-08-22 | 800 | 808 | 800 | 800 | 21,000 | 400 |
| 2001-08-21 | 825 | 825 | 800 | 800 | 41,000 | 400 |
| 2001-08-20 | 827 | 827 | 810 | 815 | 17,000 | 407.50 |
| 2001-08-17 | 820 | 830 | 820 | 830 | 25,000 | 415 |
| 2001-08-16 | 825 | 827 | 816 | 827 | 31,000 | 413.50 |
| 2001-08-15 | 827 | 827 | 819 | 820 | 29,000 | 410 |
| 2001-08-14 | 820 | 828 | 820 | 828 | 35,000 | 414 |
| 2001-08-13 | 828 | 828 | 819 | 819 | 6,000 | 409.50 |
| 2001-08-10 | 829 | 829 | 825 | 829 | 7,000 | 414.50 |
| 2001-08-09 | 818 | 830 | 818 | 830 | 11,000 | 415 |
| 2001-08-08 | 835 | 835 | 817 | 831 | 22,000 | 415.50 |
| 2001-08-07 | 826 | 832 | 817 | 832 | 28,000 | 416 |
| 2001-08-06 | 840 | 840 | 826 | 826 | 8,000 | 413 |
| 2001-08-03 | 845 | 845 | 829 | 829 | 11,000 | 414.50 |
| 2001-08-02 | 830 | 845 | 830 | 844 | 34,000 | 422 |
| 2001-08-01 | 820 | 825 | 820 | 825 | 17,000 | 412.50 |
| 2001-07-31 | 820 | 821 | 820 | 820 | 17,000 | 410 |
| 2001-07-30 | 820 | 820 | 815 | 820 | 20,000 | 410 |
| 2001-07-27 | 819 | 820 | 817 | 820 | 15,000 | 410 |
| 2001-07-26 | 825 | 826 | 820 | 820 | 26,000 | 410 |
| 2001-07-25 | 805 | 815 | 805 | 815 | 17,000 | 407.50 |
| 2001-07-24 | 809 | 812 | 809 | 812 | 18,000 | 406 |
| 2001-07-23 | 806 | 809 | 806 | 809 | 22,000 | 404.50 |
| 2001-07-19 | 817 | 819 | 810 | 810 | 38,000 | 405 |
| 2001-07-18 | 813 | 820 | 812 | 813 | 14,000 | 406.50 |
| 2001-07-17 | 813 | 813 | 813 | 813 | 1,000 | 406.50 |
| 2001-07-16 | 839 | 839 | 820 | 823 | 23,000 | 411.50 |
| 2001-07-13 | 814 | 815 | 811 | 811 | 35,000 | 405.50 |
| 2001-07-12 | 820 | 820 | 808 | 808 | 4,000 | 404 |
| 2001-07-11 | 820 | 823 | 820 | 823 | 2,000 | 411.50 |
| 2001-07-10 | 803 | 829 | 803 | 826 | 33,000 | 413 |
| 2001-07-09 | 801 | 805 | 800 | 802 | 45,000 | 401 |
| 2001-07-06 | 810 | 815 | 807 | 807 | 36,000 | 403.50 |
| 2001-07-05 | 835 | 840 | 815 | 815 | 15,000 | 407.50 |
| 2001-07-04 | 810 | 832 | 803 | 832 | 25,000 | 416 |
| 2001-07-03 | 832 | 832 | 810 | 820 | 17,000 | 410 |
| 2001-07-02 | 850 | 850 | 833 | 833 | 12,000 | 416.50 |
| 2001-06-29 | 843 | 850 | 843 | 850 | 14,000 | 425 |
| 2001-06-28 | 846 | 846 | 836 | 843 | 12,000 | 421.50 |
| 2001-06-27 | 850 | 850 | 846 | 846 | 13,000 | 423 |
| 2001-06-26 | 835 | 864 | 835 | 864 | 20,000 | 432 |
| 2001-06-25 | 859 | 860 | 825 | 835 | 24,000 | 417.50 |
| 2001-06-22 | 845 | 863 | 845 | 863 | 48,000 | 431.50 |
| 2001-06-21 | 835 | 861 | 835 | 845 | 79,000 | 422.50 |
| 2001-06-20 | 801 | 815 | 801 | 815 | 52,000 | 407.50 |
| 2001-06-19 | 805 | 805 | 790 | 801 | 25,000 | 400.50 |
| 2001-06-18 | 805 | 809 | 801 | 809 | 8,000 | 404.50 |
| 2001-06-15 | 798 | 805 | 792 | 805 | 41,000 | 402.50 |
| 2001-06-14 | 783 | 791 | 783 | 788 | 22,000 | 394 |
| 2001-06-13 | 778 | 788 | 778 | 781 | 13,000 | 390.50 |
| 2001-06-12 | 780 | 780 | 775 | 775 | 16,000 | 387.50 |
| 2001-06-11 | 772 | 790 | 772 | 780 | 14,000 | 390 |
| 2001-06-08 | 780 | 780 | 770 | 770 | 54,000 | 385 |
| 2001-06-07 | 790 | 791 | 790 | 790 | 11,000 | 395 |
| 2001-06-06 | 794 | 795 | 790 | 790 | 15,000 | 395 |
| 2001-06-05 | 795 | 795 | 787 | 790 | 24,000 | 395 |
| 2001-06-04 | 790 | 795 | 780 | 795 | 23,000 | 397.50 |
| 2001-06-01 | 760 | 770 | 760 | 770 | 13,000 | 385 |
| 2001-05-31 | 759 | 766 | 755 | 760 | 48,000 | 380 |
| 2001-05-30 | 790 | 790 | 755 | 755 | 24,000 | 377.50 |
| 2001-05-29 | 805 | 805 | 776 | 788 | 31,000 | 394 |
| 2001-05-28 | 820 | 822 | 801 | 801 | 35,000 | 400.50 |
| 2001-05-25 | 817 | 820 | 815 | 820 | 48,000 | 410 |
| 2001-05-24 | 815 | 815 | 801 | 815 | 44,000 | 407.50 |
| 2001-05-23 | 820 | 820 | 815 | 815 | 19,000 | 407.50 |
| 2001-05-22 | 828 | 828 | 811 | 811 | 32,000 | 405.50 |
| 2001-05-21 | 830 | 830 | 811 | 821 | 31,000 | 410.50 |
| 2001-05-18 | 810 | 811 | 808 | 810 | 27,000 | 405 |
| 2001-05-17 | 811 | 815 | 800 | 809 | 39,000 | 404.50 |
| 2001-05-16 | 812 | 812 | 810 | 810 | 15,000 | 405 |
| 2001-05-15 | 830 | 830 | 812 | 812 | 34,000 | 406 |
| 2001-05-14 | 833 | 837 | 815 | 820 | 57,000 | 410 |
| 2001-05-11 | 830 | 840 | 830 | 832 | 28,000 | 416 |
| 2001-05-10 | 827 | 850 | 827 | 830 | 98,000 | 415 |
| 2001-05-09 | 843 | 843 | 822 | 825 | 53,000 | 412.50 |
| 2001-05-08 | 860 | 870 | 845 | 845 | 60,000 | 422.50 |
| 2001-05-07 | 900 | 900 | 860 | 880 | 32,000 | 440 |
| 2001-05-02 | 887 | 910 | 887 | 900 | 165,000 | 450 |
| 2001-05-01 | 851 | 885 | 851 | 881 | 82,000 | 440.50 |
| 2001-04-27 | 861 | 865 | 832 | 848 | 88,000 | 424 |
| 2001-04-26 | 862 | 885 | 855 | 861 | 99,000 | 430.50 |
| 2001-04-25 | 842 | 870 | 842 | 860 | 58,000 | 430 |
| 2001-04-24 | 810 | 840 | 806 | 840 | 44,000 | 420 |
| 2001-04-23 | 806 | 808 | 805 | 806 | 31,000 | 403 |
| 2001-04-20 | 808 | 808 | 805 | 808 | 60,000 | 404 |
| 2001-04-19 | 801 | 808 | 799 | 808 | 44,000 | 404 |
| 2001-04-18 | 800 | 808 | 800 | 808 | 77,000 | 404 |
| 2001-04-17 | 800 | 805 | 799 | 802 | 31,000 | 401 |
| 2001-04-16 | 803 | 804 | 791 | 791 | 26,000 | 395.50 |
| 2001-04-13 | 800 | 802 | 799 | 802 | 37,000 | 401 |
| 2001-04-12 | 780 | 792 | 780 | 790 | 20,000 | 395 |
| 2001-04-11 | 779 | 780 | 772 | 780 | 34,000 | 390 |
| 2001-04-10 | 780 | 780 | 776 | 779 | 60,000 | 389.50 |
| 2001-04-09 | 771 | 780 | 770 | 780 | 22,000 | 390 |
| 2001-04-06 | 770 | 772 | 760 | 766 | 72,000 | 383 |
| 2001-04-05 | 758 | 770 | 750 | 755 | 96,000 | 377.50 |
| 2001-04-04 | 756 | 760 | 745 | 756 | 95,000 | 378 |
| 2001-04-03 | 794 | 795 | 741 | 755 | 112,000 | 377.50 |
| 2001-04-02 | 802 | 802 | 790 | 794 | 27,000 | 397 |
| 2001-03-30 | 807 | 810 | 800 | 800 | 19,000 | 400 |
| 2001-03-29 | 815 | 815 | 792 | 792 | 45,000 | 396 |
| 2001-03-28 | 811 | 815 | 801 | 815 | 15,000 | 407.50 |
| 2001-03-27 | 818 | 820 | 806 | 810 | 40,000 | 405 |
| 2001-03-26 | 820 | 820 | 808 | 817 | 70,000 | 408.50 |
| 2001-03-23 | 797 | 818 | 797 | 818 | 29,000 | 409 |
| 2001-03-22 | 777 | 790 | 760 | 770 | 21,000 | 385 |
| 2001-03-21 | 785 | 790 | 765 | 787 | 33,000 | 393.50 |
| 2001-03-19 | 752 | 752 | 733 | 737 | 13,000 | 368.50 |
| 2001-03-16 | 765 | 778 | 745 | 752 | 40,000 | 376 |
| 2001-03-15 | 770 | 780 | 765 | 779 | 55,000 | 389.50 |
| 2001-03-14 | 755 | 785 | 755 | 780 | 30,000 | 390 |
| 2001-03-13 | 753 | 755 | 746 | 750 | 32,000 | 375 |
| 2001-03-12 | 790 | 791 | 758 | 758 | 18,000 | 379 |
| 2001-03-09 | 750 | 793 | 750 | 793 | 35,000 | 396.50 |
| 2001-03-08 | 799 | 800 | 790 | 790 | 8,000 | 395 |
| 2001-03-07 | 800 | 800 | 789 | 799 | 12,000 | 399.50 |
| 2001-03-06 | 767 | 800 | 762 | 800 | 26,000 | 400 |
| 2001-03-05 | 755 | 768 | 755 | 767 | 10,000 | 383.50 |
| 2001-03-02 | 739 | 769 | 735 | 740 | 18,000 | 370 |
| 2001-03-01 | 732 | 740 | 728 | 728 | 8,000 | 364 |
| 2001-02-28 | 746 | 746 | 727 | 728 | 44,000 | 364 |
| 2001-02-27 | 750 | 759 | 745 | 759 | 6,000 | 379.50 |
| 2001-02-26 | 744 | 745 | 742 | 742 | 25,000 | 371 |
| 2001-02-23 | 750 | 760 | 744 | 744 | 30,000 | 372 |
| 2001-02-22 | 777 | 777 | 750 | 750 | 10,000 | 375 |
| 2001-02-21 | 785 | 790 | 770 | 780 | 17,000 | 390 |
| 2001-02-20 | 782 | 782 | 776 | 780 | 29,000 | 390 |
| 2001-02-19 | 793 | 793 | 782 | 782 | 7,000 | 391 |
| 2001-02-16 | 799 | 799 | 789 | 793 | 17,000 | 396.50 |
| 2001-02-15 | 799 | 800 | 796 | 799 | 47,000 | 399.50 |
| 2001-02-14 | 790 | 790 | 777 | 780 | 20,000 | 390 |
| 2001-02-13 | 765 | 790 | 760 | 775 | 37,000 | 387.50 |
| 2001-02-09 | 779 | 779 | 750 | 756 | 43,000 | 378 |
| 2001-02-08 | 779 | 780 | 777 | 778 | 17,000 | 389 |
| 2001-02-07 | 775 | 780 | 775 | 780 | 11,000 | 390 |
| 2001-02-06 | 762 | 766 | 762 | 765 | 17,000 | 382.50 |
| 2001-02-05 | 798 | 800 | 750 | 751 | 25,000 | 375.50 |
| 2001-02-02 | 785 | 810 | 785 | 795 | 54,000 | 397.50 |
| 2001-02-01 | 764 | 770 | 761 | 769 | 52,000 | 384.50 |
| 2001-01-31 | 732 | 745 | 729 | 745 | 47,000 | 372.50 |
| 2001-01-30 | 720 | 720 | 709 | 709 | 25,000 | 354.50 |
| 2001-01-29 | 697 | 697 | 690 | 690 | 15,000 | 345 |
| 2001-01-26 | 700 | 700 | 677 | 677 | 111,000 | 338.50 |
| 2001-01-25 | 710 | 710 | 698 | 699 | 13,000 | 349.50 |
| 2001-01-24 | 695 | 700 | 695 | 698 | 11,000 | 349 |
| 2001-01-23 | 699 | 699 | 693 | 695 | 57,000 | 347.50 |
| 2001-01-22 | 710 | 710 | 695 | 695 | 37,000 | 347.50 |
| 2001-01-19 | 700 | 700 | 696 | 700 | 71,000 | 350 |
| 2001-01-18 | 690 | 690 | 686 | 688 | 60,000 | 344 |
| 2001-01-17 | 700 | 700 | 688 | 695 | 27,000 | 347.50 |
| 2001-01-16 | 699 | 699 | 688 | 695 | 29,000 | 347.50 |
| 2001-01-15 | 695 | 695 | 690 | 694 | 53,000 | 347 |
| 2001-01-12 | 700 | 705 | 692 | 695 | 26,000 | 347.50 |
| 2001-01-11 | 699 | 700 | 692 | 699 | 23,000 | 349.50 |
| 2001-01-10 | 708 | 708 | 692 | 700 | 55,000 | 350 |
| 2001-01-09 | 706 | 708 | 705 | 708 | 11,000 | 354 |
| 2001-01-05 | 707 | 709 | 704 | 705 | 18,000 | 352.50 |
| 2001-01-04 | 710 | 710 | 702 | 707 | 15,000 | 353.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株