1979 (株)大気社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 959 | 960 | 955 | 955 | 20,000 | 477.50 |
| 2002-12-27 | 961 | 975 | 961 | 962 | 39,000 | 481 |
| 2002-12-26 | 955 | 971 | 955 | 970 | 23,000 | 485 |
| 2002-12-25 | 959 | 960 | 951 | 951 | 58,000 | 475.50 |
| 2002-12-24 | 970 | 970 | 940 | 950 | 48,000 | 475 |
| 2002-12-20 | 970 | 983 | 970 | 970 | 122,000 | 485 |
| 2002-12-19 | 910 | 940 | 910 | 940 | 76,000 | 470 |
| 2002-12-18 | 921 | 926 | 914 | 924 | 74,000 | 462 |
| 2002-12-17 | 967 | 967 | 927 | 937 | 27,000 | 468.50 |
| 2002-12-16 | 969 | 996 | 962 | 963 | 38,000 | 481.50 |
| 2002-12-13 | 961 | 963 | 948 | 949 | 191,000 | 474.50 |
| 2002-12-12 | 958 | 958 | 950 | 958 | 20,000 | 479 |
| 2002-12-11 | 959 | 978 | 957 | 957 | 48,000 | 478.50 |
| 2002-12-10 | 960 | 961 | 954 | 956 | 87,000 | 478 |
| 2002-12-09 | 981 | 981 | 975 | 978 | 32,000 | 489 |
| 2002-12-06 | 990 | 995 | 980 | 980 | 45,000 | 490 |
| 2002-12-05 | 1,021 | 1,021 | 990 | 1,000 | 84,000 | 500 |
| 2002-12-04 | 1,046 | 1,060 | 1,029 | 1,029 | 66,000 | 514.50 |
| 2002-12-03 | 1,001 | 1,100 | 999 | 1,095 | 235,000 | 547.50 |
| 2002-12-02 | 1,039 | 1,039 | 985 | 1,010 | 71,000 | 505 |
| 2002-11-29 | 1,015 | 1,050 | 1,014 | 1,048 | 91,000 | 524 |
| 2002-11-28 | 1,029 | 1,029 | 1,002 | 1,017 | 18,000 | 508.50 |
| 2002-11-27 | 990 | 1,030 | 990 | 1,030 | 23,000 | 515 |
| 2002-11-26 | 990 | 1,010 | 990 | 1,010 | 25,000 | 505 |
| 2002-11-25 | 1,001 | 1,025 | 1,001 | 1,024 | 44,000 | 512 |
| 2002-11-22 | 996 | 1,006 | 986 | 1,000 | 33,000 | 500 |
| 2002-11-21 | 1,019 | 1,029 | 1,015 | 1,016 | 24,000 | 508 |
| 2002-11-20 | 985 | 1,009 | 982 | 1,009 | 52,000 | 504.50 |
| 2002-11-19 | 966 | 985 | 966 | 985 | 41,000 | 492.50 |
| 2002-11-18 | 1,013 | 1,017 | 985 | 986 | 39,000 | 493 |
| 2002-11-15 | 1,018 | 1,030 | 1,010 | 1,014 | 97,000 | 507 |
| 2002-11-14 | 1,045 | 1,050 | 1,020 | 1,021 | 62,000 | 510.50 |
| 2002-11-13 | 1,044 | 1,065 | 1,044 | 1,065 | 28,000 | 532.50 |
| 2002-11-12 | 1,051 | 1,064 | 1,050 | 1,064 | 14,000 | 532 |
| 2002-11-11 | 1,050 | 1,050 | 1,030 | 1,050 | 19,000 | 525 |
| 2002-11-08 | 1,047 | 1,052 | 1,042 | 1,051 | 17,000 | 525.50 |
| 2002-11-07 | 1,033 | 1,059 | 1,033 | 1,050 | 21,000 | 525 |
| 2002-11-06 | 1,050 | 1,080 | 1,047 | 1,073 | 42,000 | 536.50 |
| 2002-11-05 | 1,013 | 1,040 | 1,012 | 1,040 | 38,000 | 520 |
| 2002-11-01 | 1,035 | 1,040 | 1,021 | 1,033 | 8,000 | 516.50 |
| 2002-10-31 | 1,035 | 1,035 | 1,022 | 1,029 | 11,000 | 514.50 |
| 2002-10-30 | 1,010 | 1,038 | 1,009 | 1,028 | 28,000 | 514 |
| 2002-10-29 | 1,012 | 1,037 | 1,008 | 1,019 | 34,000 | 509.50 |
| 2002-10-28 | 1,031 | 1,049 | 1,009 | 1,047 | 22,000 | 523.50 |
| 2002-10-25 | 1,002 | 1,031 | 1,000 | 1,031 | 25,000 | 515.50 |
| 2002-10-24 | 1,026 | 1,026 | 990 | 1,001 | 50,000 | 500.50 |
| 2002-10-23 | 1,045 | 1,045 | 1,012 | 1,026 | 65,000 | 513 |
| 2002-10-22 | 1,064 | 1,064 | 1,044 | 1,044 | 23,000 | 522 |
| 2002-10-21 | 1,040 | 1,073 | 1,020 | 1,048 | 78,000 | 524 |
| 2002-10-18 | 1,035 | 1,044 | 1,023 | 1,027 | 54,000 | 513.50 |
| 2002-10-17 | 1,029 | 1,050 | 1,029 | 1,035 | 17,000 | 517.50 |
| 2002-10-16 | 1,043 | 1,055 | 1,033 | 1,040 | 57,000 | 520 |
| 2002-10-15 | 1,049 | 1,061 | 1,040 | 1,043 | 69,000 | 521.50 |
| 2002-10-11 | 1,011 | 1,040 | 1,011 | 1,022 | 52,000 | 511 |
| 2002-10-10 | 981 | 1,010 | 981 | 1,002 | 87,000 | 501 |
| 2002-10-09 | 1,015 | 1,015 | 975 | 981 | 83,000 | 490.50 |
| 2002-10-08 | 1,030 | 1,030 | 1,022 | 1,025 | 100,000 | 512.50 |
| 2002-10-07 | 1,057 | 1,057 | 1,040 | 1,041 | 42,000 | 520.50 |
| 2002-10-04 | 1,061 | 1,067 | 1,054 | 1,056 | 27,000 | 528 |
| 2002-10-03 | 1,080 | 1,080 | 1,058 | 1,060 | 47,000 | 530 |
| 2002-10-02 | 1,099 | 1,100 | 1,062 | 1,062 | 27,000 | 531 |
| 2002-10-01 | 1,099 | 1,130 | 1,099 | 1,119 | 58,000 | 559.50 |
| 2002-09-30 | 1,090 | 1,130 | 1,085 | 1,100 | 77,000 | 550 |
| 2002-09-27 | 1,066 | 1,085 | 1,066 | 1,085 | 43,000 | 542.50 |
| 2002-09-26 | 1,065 | 1,070 | 1,061 | 1,065 | 75,000 | 532.50 |
| 2002-09-25 | 1,054 | 1,067 | 1,054 | 1,065 | 24,000 | 532.50 |
| 2002-09-24 | 1,045 | 1,060 | 1,044 | 1,060 | 83,000 | 530 |
| 2002-09-20 | 1,068 | 1,078 | 1,015 | 1,047 | 50,000 | 523.50 |
| 2002-09-19 | 1,090 | 1,100 | 1,070 | 1,070 | 34,000 | 535 |
| 2002-09-18 | 1,089 | 1,089 | 1,067 | 1,070 | 11,000 | 535 |
| 2002-09-17 | 1,085 | 1,100 | 1,085 | 1,100 | 60,000 | 550 |
| 2002-09-13 | 1,054 | 1,088 | 1,049 | 1,082 | 120,000 | 541 |
| 2002-09-12 | 1,019 | 1,039 | 1,011 | 1,039 | 20,000 | 519.50 |
| 2002-09-11 | 1,015 | 1,030 | 1,015 | 1,020 | 45,000 | 510 |
| 2002-09-10 | 1,033 | 1,034 | 1,030 | 1,030 | 61,000 | 515 |
| 2002-09-09 | 1,030 | 1,033 | 1,020 | 1,033 | 14,000 | 516.50 |
| 2002-09-06 | 1,018 | 1,040 | 1,017 | 1,039 | 49,000 | 519.50 |
| 2002-09-05 | 1,025 | 1,030 | 1,016 | 1,017 | 44,000 | 508.50 |
| 2002-09-04 | 1,035 | 1,035 | 1,009 | 1,025 | 38,000 | 512.50 |
| 2002-09-03 | 1,044 | 1,049 | 1,032 | 1,045 | 32,000 | 522.50 |
| 2002-09-02 | 1,041 | 1,045 | 1,041 | 1,045 | 12,000 | 522.50 |
| 2002-08-30 | 1,042 | 1,070 | 1,042 | 1,049 | 35,000 | 524.50 |
| 2002-08-29 | 1,041 | 1,050 | 1,030 | 1,048 | 55,000 | 524 |
| 2002-08-28 | 1,041 | 1,050 | 1,041 | 1,050 | 34,000 | 525 |
| 2002-08-27 | 1,038 | 1,050 | 1,037 | 1,044 | 51,000 | 522 |
| 2002-08-26 | 1,049 | 1,065 | 1,021 | 1,034 | 73,000 | 517 |
| 2002-08-23 | 1,059 | 1,066 | 1,054 | 1,054 | 36,000 | 527 |
| 2002-08-22 | 1,065 | 1,065 | 1,050 | 1,065 | 34,000 | 532.50 |
| 2002-08-21 | 1,079 | 1,079 | 1,010 | 1,060 | 41,000 | 530 |
| 2002-08-20 | 1,070 | 1,070 | 1,055 | 1,067 | 60,000 | 533.50 |
| 2002-08-19 | 1,050 | 1,060 | 1,045 | 1,051 | 68,000 | 525.50 |
| 2002-08-16 | 1,030 | 1,052 | 1,027 | 1,051 | 82,000 | 525.50 |
| 2002-08-15 | 1,025 | 1,025 | 1,010 | 1,025 | 45,000 | 512.50 |
| 2002-08-14 | 996 | 1,006 | 994 | 1,006 | 21,000 | 503 |
| 2002-08-13 | 999 | 1,000 | 986 | 986 | 18,000 | 493 |
| 2002-08-12 | 1,011 | 1,013 | 989 | 1,011 | 10,000 | 505.50 |
| 2002-08-09 | 988 | 1,010 | 977 | 1,010 | 31,000 | 505 |
| 2002-08-08 | 997 | 997 | 967 | 969 | 28,000 | 484.50 |
| 2002-08-07 | 981 | 997 | 976 | 997 | 36,000 | 498.50 |
| 2002-08-06 | 986 | 986 | 976 | 981 | 20,000 | 490.50 |
| 2002-08-05 | 992 | 1,002 | 984 | 995 | 13,000 | 497.50 |
| 2002-08-02 | 1,007 | 1,007 | 991 | 992 | 30,000 | 496 |
| 2002-08-01 | 1,015 | 1,027 | 995 | 1,027 | 25,000 | 513.50 |
| 2002-07-31 | 1,015 | 1,022 | 1,001 | 1,019 | 54,000 | 509.50 |
| 2002-07-30 | 970 | 1,000 | 970 | 1,000 | 15,000 | 500 |
| 2002-07-29 | 990 | 990 | 980 | 980 | 33,000 | 490 |
| 2002-07-26 | 1,000 | 1,004 | 1,000 | 1,000 | 24,000 | 500 |
| 2002-07-25 | 1,024 | 1,024 | 1,000 | 1,001 | 26,000 | 500.50 |
| 2002-07-24 | 1,025 | 1,025 | 999 | 999 | 10,000 | 499.50 |
| 2002-07-23 | 1,000 | 1,025 | 1,000 | 1,025 | 21,000 | 512.50 |
| 2002-07-22 | 1,013 | 1,034 | 1,000 | 1,005 | 39,000 | 502.50 |
| 2002-07-19 | 1,065 | 1,065 | 1,010 | 1,048 | 68,000 | 524 |
| 2002-07-18 | 1,000 | 1,050 | 999 | 1,048 | 95,000 | 524 |
| 2002-07-17 | 990 | 1,015 | 980 | 1,015 | 31,000 | 507.50 |
| 2002-07-16 | 999 | 999 | 994 | 995 | 19,000 | 497.50 |
| 2002-07-15 | 1,010 | 1,025 | 1,005 | 1,005 | 37,000 | 502.50 |
| 2002-07-12 | 1,015 | 1,017 | 1,010 | 1,010 | 28,000 | 505 |
| 2002-07-11 | 1,010 | 1,030 | 1,002 | 1,003 | 25,000 | 501.50 |
| 2002-07-10 | 1,000 | 1,020 | 1,000 | 1,020 | 34,000 | 510 |
| 2002-07-09 | 1,010 | 1,027 | 1,000 | 1,027 | 33,000 | 513.50 |
| 2002-07-08 | 1,050 | 1,050 | 1,002 | 1,027 | 30,000 | 513.50 |
| 2002-07-05 | 1,072 | 1,080 | 1,049 | 1,049 | 60,000 | 524.50 |
| 2002-07-04 | 1,040 | 1,090 | 1,040 | 1,068 | 65,000 | 534 |
| 2002-07-03 | 1,010 | 1,070 | 1,004 | 1,040 | 129,000 | 520 |
| 2002-07-02 | 1,030 | 1,030 | 984 | 1,010 | 53,000 | 505 |
| 2002-07-01 | 1,000 | 1,025 | 1,000 | 1,025 | 76,000 | 512.50 |
| 2002-06-28 | 1,000 | 1,000 | 980 | 1,000 | 76,000 | 500 |
| 2002-06-27 | 981 | 1,005 | 980 | 1,002 | 207,000 | 501 |
| 2002-06-26 | 984 | 984 | 970 | 981 | 87,000 | 490.50 |
| 2002-06-25 | 965 | 990 | 965 | 989 | 105,000 | 494.50 |
| 2002-06-24 | 918 | 969 | 918 | 965 | 86,000 | 482.50 |
| 2002-06-21 | 916 | 925 | 910 | 924 | 119,000 | 462 |
| 2002-06-20 | 850 | 867 | 850 | 866 | 11,000 | 433 |
| 2002-06-19 | 846 | 851 | 846 | 849 | 25,000 | 424.50 |
| 2002-06-18 | 837 | 855 | 837 | 846 | 20,000 | 423 |
| 2002-06-17 | 874 | 877 | 857 | 857 | 65,000 | 428.50 |
| 2002-06-14 | 855 | 865 | 850 | 865 | 163,000 | 432.50 |
| 2002-06-13 | 900 | 900 | 884 | 884 | 27,000 | 442 |
| 2002-06-12 | 909 | 909 | 880 | 900 | 60,000 | 450 |
| 2002-06-11 | 911 | 912 | 909 | 910 | 45,000 | 455 |
| 2002-06-10 | 921 | 922 | 911 | 911 | 14,000 | 455.50 |
| 2002-06-07 | 920 | 920 | 908 | 908 | 224,000 | 454 |
| 2002-06-06 | 921 | 998 | 921 | 930 | 112,000 | 465 |
| 2002-06-05 | 916 | 923 | 909 | 916 | 96,000 | 458 |
| 2002-06-04 | 941 | 943 | 911 | 911 | 58,000 | 455.50 |
| 2002-06-03 | 944 | 948 | 940 | 941 | 42,000 | 470.50 |
| 2002-05-31 | 950 | 950 | 930 | 930 | 32,000 | 465 |
| 2002-05-30 | 950 | 958 | 947 | 950 | 105,000 | 475 |
| 2002-05-29 | 988 | 990 | 965 | 970 | 98,000 | 485 |
| 2002-05-28 | 961 | 1,000 | 961 | 990 | 100,000 | 495 |
| 2002-05-27 | 960 | 986 | 950 | 950 | 122,000 | 475 |
| 2002-05-24 | 942 | 1,000 | 936 | 980 | 180,000 | 490 |
| 2002-05-23 | 934 | 934 | 910 | 920 | 77,000 | 460 |
| 2002-05-22 | 891 | 918 | 891 | 914 | 87,000 | 457 |
| 2002-05-21 | 875 | 886 | 875 | 886 | 143,000 | 443 |
| 2002-05-20 | 871 | 890 | 871 | 875 | 61,000 | 437.50 |
| 2002-05-17 | 850 | 870 | 850 | 861 | 101,000 | 430.50 |
| 2002-05-16 | 828 | 850 | 828 | 850 | 108,000 | 425 |
| 2002-05-15 | 829 | 830 | 822 | 829 | 154,000 | 414.50 |
| 2002-05-14 | 827 | 829 | 819 | 821 | 74,000 | 410.50 |
| 2002-05-13 | 825 | 828 | 822 | 827 | 41,000 | 413.50 |
| 2002-05-10 | 829 | 829 | 823 | 829 | 103,000 | 414.50 |
| 2002-05-09 | 832 | 834 | 829 | 829 | 14,000 | 414.50 |
| 2002-05-08 | 834 | 834 | 827 | 832 | 8,000 | 416 |
| 2002-05-07 | 834 | 840 | 833 | 835 | 119,000 | 417.50 |
| 2002-05-02 | 818 | 844 | 818 | 843 | 172,000 | 421.50 |
| 2002-05-01 | 790 | 814 | 790 | 814 | 102,000 | 407 |
| 2002-04-30 | 760 | 791 | 760 | 787 | 38,000 | 393.50 |
| 2002-04-26 | 767 | 767 | 759 | 760 | 16,000 | 380 |
| 2002-04-25 | 770 | 779 | 760 | 779 | 31,000 | 389.50 |
| 2002-04-24 | 790 | 795 | 770 | 770 | 7,000 | 385 |
| 2002-04-23 | 804 | 805 | 800 | 800 | 22,000 | 400 |
| 2002-04-22 | 790 | 804 | 790 | 804 | 74,000 | 402 |
| 2002-04-19 | 778 | 799 | 771 | 790 | 29,000 | 395 |
| 2002-04-18 | 764 | 779 | 760 | 779 | 13,000 | 389.50 |
| 2002-04-17 | 770 | 770 | 765 | 765 | 3,000 | 382.50 |
| 2002-04-16 | 770 | 770 | 744 | 758 | 10,000 | 379 |
| 2002-04-15 | 787 | 788 | 770 | 770 | 27,000 | 385 |
| 2002-04-12 | 780 | 794 | 780 | 794 | 41,000 | 397 |
| 2002-04-11 | 778 | 790 | 778 | 782 | 35,000 | 391 |
| 2002-04-10 | 790 | 793 | 782 | 783 | 52,000 | 391.50 |
| 2002-04-09 | 778 | 790 | 773 | 790 | 45,000 | 395 |
| 2002-04-08 | 768 | 775 | 768 | 772 | 21,000 | 386 |
| 2002-04-05 | 748 | 758 | 748 | 748 | 17,000 | 374 |
| 2002-04-04 | 749 | 775 | 749 | 757 | 12,000 | 378.50 |
| 2002-04-03 | 739 | 770 | 739 | 739 | 18,000 | 369.50 |
| 2002-04-02 | 734 | 753 | 734 | 737 | 9,000 | 368.50 |
| 2002-04-01 | 740 | 741 | 729 | 733 | 15,000 | 366.50 |
| 2002-03-29 | 750 | 751 | 747 | 747 | 14,000 | 373.50 |
| 2002-03-28 | 750 | 758 | 749 | 749 | 13,000 | 374.50 |
| 2002-03-27 | 740 | 770 | 740 | 750 | 20,000 | 375 |
| 2002-03-26 | 751 | 756 | 740 | 741 | 23,000 | 370.50 |
| 2002-03-25 | 767 | 767 | 740 | 741 | 15,000 | 370.50 |
| 2002-03-22 | 743 | 750 | 742 | 747 | 25,000 | 373.50 |
| 2002-03-20 | 777 | 777 | 730 | 740 | 87,000 | 370 |
| 2002-03-19 | 766 | 774 | 766 | 774 | 14,000 | 387 |
| 2002-03-18 | 778 | 778 | 763 | 763 | 15,000 | 381.50 |
| 2002-03-15 | 769 | 777 | 765 | 776 | 43,000 | 388 |
| 2002-03-14 | 751 | 756 | 745 | 755 | 43,000 | 377.50 |
| 2002-03-13 | 752 | 755 | 743 | 755 | 27,000 | 377.50 |
| 2002-03-12 | 750 | 762 | 750 | 752 | 44,000 | 376 |
| 2002-03-11 | 743 | 747 | 735 | 741 | 19,000 | 370.50 |
| 2002-03-08 | 721 | 748 | 721 | 730 | 94,000 | 365 |
| 2002-03-07 | 745 | 745 | 720 | 721 | 27,000 | 360.50 |
| 2002-03-06 | 690 | 705 | 690 | 705 | 169,000 | 352.50 |
| 2002-03-05 | 700 | 710 | 695 | 700 | 152,000 | 350 |
| 2002-03-04 | 685 | 700 | 684 | 700 | 103,000 | 350 |
| 2002-03-01 | 697 | 697 | 680 | 697 | 81,000 | 348.50 |
| 2002-02-28 | 693 | 710 | 683 | 697 | 63,000 | 348.50 |
| 2002-02-27 | 695 | 695 | 680 | 693 | 47,000 | 346.50 |
| 2002-02-26 | 680 | 688 | 680 | 687 | 34,000 | 343.50 |
| 2002-02-25 | 683 | 685 | 676 | 680 | 23,000 | 340 |
| 2002-02-22 | 685 | 690 | 683 | 683 | 9,000 | 341.50 |
| 2002-02-21 | 673 | 682 | 673 | 682 | 15,000 | 341 |
| 2002-02-20 | 680 | 683 | 680 | 683 | 18,000 | 341.50 |
| 2002-02-19 | 675 | 680 | 673 | 680 | 29,000 | 340 |
| 2002-02-18 | 675 | 675 | 672 | 672 | 3,000 | 336 |
| 2002-02-15 | 680 | 685 | 680 | 685 | 29,000 | 342.50 |
| 2002-02-14 | 689 | 689 | 670 | 680 | 38,000 | 340 |
| 2002-02-13 | 664 | 679 | 657 | 679 | 31,000 | 339.50 |
| 2002-02-12 | 657 | 670 | 657 | 665 | 18,000 | 332.50 |
| 2002-02-08 | 643 | 658 | 643 | 658 | 33,000 | 329 |
| 2002-02-07 | 676 | 676 | 639 | 649 | 53,000 | 324.50 |
| 2002-02-06 | 670 | 685 | 650 | 685 | 11,000 | 342.50 |
| 2002-02-05 | 679 | 688 | 670 | 688 | 24,000 | 344 |
| 2002-02-04 | 679 | 685 | 679 | 685 | 6,000 | 342.50 |
| 2002-02-01 | 675 | 680 | 675 | 677 | 4,000 | 338.50 |
| 2002-01-31 | 682 | 682 | 675 | 675 | 13,000 | 337.50 |
| 2002-01-30 | 676 | 676 | 670 | 672 | 23,000 | 336 |
| 2002-01-29 | 697 | 697 | 675 | 675 | 45,000 | 337.50 |
| 2002-01-28 | 670 | 700 | 670 | 699 | 18,000 | 349.50 |
| 2002-01-25 | 676 | 682 | 669 | 669 | 93,000 | 334.50 |
| 2002-01-24 | 700 | 700 | 670 | 675 | 96,000 | 337.50 |
| 2002-01-23 | 719 | 719 | 696 | 696 | 59,000 | 348 |
| 2002-01-22 | 731 | 731 | 718 | 720 | 20,000 | 360 |
| 2002-01-21 | 740 | 745 | 725 | 729 | 35,000 | 364.50 |
| 2002-01-18 | 740 | 740 | 721 | 740 | 46,000 | 370 |
| 2002-01-17 | 729 | 733 | 729 | 730 | 41,000 | 365 |
| 2002-01-16 | 765 | 765 | 748 | 749 | 41,000 | 374.50 |
| 2002-01-15 | 779 | 779 | 764 | 764 | 40,000 | 382 |
| 2002-01-11 | 785 | 785 | 777 | 782 | 52,000 | 391 |
| 2002-01-10 | 785 | 785 | 772 | 780 | 53,000 | 390 |
| 2002-01-09 | 770 | 790 | 770 | 790 | 36,000 | 395 |
| 2002-01-08 | 744 | 769 | 744 | 769 | 40,000 | 384.50 |
| 2002-01-07 | 780 | 783 | 775 | 782 | 19,000 | 391 |
| 2002-01-04 | 777 | 777 | 765 | 775 | 6,000 | 387.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株