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
2002-12-3095996095595520,000955
2002-12-2796197596196239,000962
2002-12-2695597195597023,000970
2002-12-2595996095195158,000951
2002-12-2497097094095048,000950
2002-12-20970983970970122,000970
2002-12-1991094091094076,000940
2002-12-1892192691492474,000924
2002-12-1796796792793727,000937
2002-12-1696999696296338,000963
2002-12-13961963948949191,000949
2002-12-1295895895095820,000958
2002-12-1195997895795748,000957
2002-12-1096096195495687,000956
2002-12-0998198197597832,000978
2002-12-0699099598098045,000980
2002-12-051,0211,0219901,00084,0001,000
2002-12-041,0461,0601,0291,02966,0001,029
2002-12-031,0011,1009991,095235,0001,095
2002-12-021,0391,0399851,01071,0001,010
2002-11-291,0151,0501,0141,04891,0001,048
2002-11-281,0291,0291,0021,01718,0001,017
2002-11-279901,0309901,03023,0001,030
2002-11-269901,0109901,01025,0001,010
2002-11-251,0011,0251,0011,02444,0001,024
2002-11-229961,0069861,00033,0001,000
2002-11-211,0191,0291,0151,01624,0001,016
2002-11-209851,0099821,00952,0001,009
2002-11-1996698596698541,000985
2002-11-181,0131,01798598639,000986
2002-11-151,0181,0301,0101,01497,0001,014
2002-11-141,0451,0501,0201,02162,0001,021
2002-11-131,0441,0651,0441,06528,0001,065
2002-11-121,0511,0641,0501,06414,0001,064
2002-11-111,0501,0501,0301,05019,0001,050
2002-11-081,0471,0521,0421,05117,0001,051
2002-11-071,0331,0591,0331,05021,0001,050
2002-11-061,0501,0801,0471,07342,0001,073
2002-11-051,0131,0401,0121,04038,0001,040
2002-11-011,0351,0401,0211,0338,0001,033
2002-10-311,0351,0351,0221,02911,0001,029
2002-10-301,0101,0381,0091,02828,0001,028
2002-10-291,0121,0371,0081,01934,0001,019
2002-10-281,0311,0491,0091,04722,0001,047
2002-10-251,0021,0311,0001,03125,0001,031
2002-10-241,0261,0269901,00150,0001,001
2002-10-231,0451,0451,0121,02665,0001,026
2002-10-221,0641,0641,0441,04423,0001,044
2002-10-211,0401,0731,0201,04878,0001,048
2002-10-181,0351,0441,0231,02754,0001,027
2002-10-171,0291,0501,0291,03517,0001,035
2002-10-161,0431,0551,0331,04057,0001,040
2002-10-151,0491,0611,0401,04369,0001,043
2002-10-111,0111,0401,0111,02252,0001,022
2002-10-109811,0109811,00287,0001,002
2002-10-091,0151,01597598183,000981
2002-10-081,0301,0301,0221,025100,0001,025
2002-10-071,0571,0571,0401,04142,0001,041
2002-10-041,0611,0671,0541,05627,0001,056
2002-10-031,0801,0801,0581,06047,0001,060
2002-10-021,0991,1001,0621,06227,0001,062
2002-10-011,0991,1301,0991,11958,0001,119
2002-09-301,0901,1301,0851,10077,0001,100
2002-09-271,0661,0851,0661,08543,0001,085
2002-09-261,0651,0701,0611,06575,0001,065
2002-09-251,0541,0671,0541,06524,0001,065
2002-09-241,0451,0601,0441,06083,0001,060
2002-09-201,0681,0781,0151,04750,0001,047
2002-09-191,0901,1001,0701,07034,0001,070
2002-09-181,0891,0891,0671,07011,0001,070
2002-09-171,0851,1001,0851,10060,0001,100
2002-09-131,0541,0881,0491,082120,0001,082
2002-09-121,0191,0391,0111,03920,0001,039
2002-09-111,0151,0301,0151,02045,0001,020
2002-09-101,0331,0341,0301,03061,0001,030
2002-09-091,0301,0331,0201,03314,0001,033
2002-09-061,0181,0401,0171,03949,0001,039
2002-09-051,0251,0301,0161,01744,0001,017
2002-09-041,0351,0351,0091,02538,0001,025
2002-09-031,0441,0491,0321,04532,0001,045
2002-09-021,0411,0451,0411,04512,0001,045
2002-08-301,0421,0701,0421,04935,0001,049
2002-08-291,0411,0501,0301,04855,0001,048
2002-08-281,0411,0501,0411,05034,0001,050
2002-08-271,0381,0501,0371,04451,0001,044
2002-08-261,0491,0651,0211,03473,0001,034
2002-08-231,0591,0661,0541,05436,0001,054
2002-08-221,0651,0651,0501,06534,0001,065
2002-08-211,0791,0791,0101,06041,0001,060
2002-08-201,0701,0701,0551,06760,0001,067
2002-08-191,0501,0601,0451,05168,0001,051
2002-08-161,0301,0521,0271,05182,0001,051
2002-08-151,0251,0251,0101,02545,0001,025
2002-08-149961,0069941,00621,0001,006
2002-08-139991,00098698618,000986
2002-08-121,0111,0139891,01110,0001,011
2002-08-099881,0109771,01031,0001,010
2002-08-0899799796796928,000969
2002-08-0798199797699736,000997
2002-08-0698698697698120,000981
2002-08-059921,00298499513,000995
2002-08-021,0071,00799199230,000992
2002-08-011,0151,0279951,02725,0001,027
2002-07-311,0151,0221,0011,01954,0001,019
2002-07-309701,0009701,00015,0001,000
2002-07-2999099098098033,000980
2002-07-261,0001,0041,0001,00024,0001,000
2002-07-251,0241,0241,0001,00126,0001,001
2002-07-241,0251,02599999910,000999
2002-07-231,0001,0251,0001,02521,0001,025
2002-07-221,0131,0341,0001,00539,0001,005
2002-07-191,0651,0651,0101,04868,0001,048
2002-07-181,0001,0509991,04895,0001,048
2002-07-179901,0159801,01531,0001,015
2002-07-1699999999499519,000995
2002-07-151,0101,0251,0051,00537,0001,005
2002-07-121,0151,0171,0101,01028,0001,010
2002-07-111,0101,0301,0021,00325,0001,003
2002-07-101,0001,0201,0001,02034,0001,020
2002-07-091,0101,0271,0001,02733,0001,027
2002-07-081,0501,0501,0021,02730,0001,027
2002-07-051,0721,0801,0491,04960,0001,049
2002-07-041,0401,0901,0401,06865,0001,068
2002-07-031,0101,0701,0041,040129,0001,040
2002-07-021,0301,0309841,01053,0001,010
2002-07-011,0001,0251,0001,02576,0001,025
2002-06-281,0001,0009801,00076,0001,000
2002-06-279811,0059801,002207,0001,002
2002-06-2698498497098187,000981
2002-06-25965990965989105,000989
2002-06-2491896991896586,000965
2002-06-21916925910924119,000924
2002-06-2085086785086611,000866
2002-06-1984685184684925,000849
2002-06-1883785583784620,000846
2002-06-1787487785785765,000857
2002-06-14855865850865163,000865
2002-06-1390090088488427,000884
2002-06-1290990988090060,000900
2002-06-1191191290991045,000910
2002-06-1092192291191114,000911
2002-06-07920920908908224,000908
2002-06-06921998921930112,000930
2002-06-0591692390991696,000916
2002-06-0494194391191158,000911
2002-06-0394494894094142,000941
2002-05-3195095093093032,000930
2002-05-30950958947950105,000950
2002-05-2998899096597098,000970
2002-05-289611,000961990100,000990
2002-05-27960986950950122,000950
2002-05-249421,000936980180,000980
2002-05-2393493491092077,000920
2002-05-2289191889191487,000914
2002-05-21875886875886143,000886
2002-05-2087189087187561,000875
2002-05-17850870850861101,000861
2002-05-16828850828850108,000850
2002-05-15829830822829154,000829
2002-05-1482782981982174,000821
2002-05-1382582882282741,000827
2002-05-10829829823829103,000829
2002-05-0983283482982914,000829
2002-05-088348348278328,000832
2002-05-07834840833835119,000835
2002-05-02818844818843172,000843
2002-05-01790814790814102,000814
2002-04-3076079176078738,000787
2002-04-2676776775976016,000760
2002-04-2577077976077931,000779
2002-04-247907957707707,000770
2002-04-2380480580080022,000800
2002-04-2279080479080474,000804
2002-04-1977879977179029,000790
2002-04-1876477976077913,000779
2002-04-177707707657653,000765
2002-04-1677077074475810,000758
2002-04-1578778877077027,000770
2002-04-1278079478079441,000794
2002-04-1177879077878235,000782
2002-04-1079079378278352,000783
2002-04-0977879077379045,000790
2002-04-0876877576877221,000772
2002-04-0574875874874817,000748
2002-04-0474977574975712,000757
2002-04-0373977073973918,000739
2002-04-027347537347379,000737
2002-04-0174074172973315,000733
2002-03-2975075174774714,000747
2002-03-2875075874974913,000749
2002-03-2774077074075020,000750
2002-03-2675175674074123,000741
2002-03-2576776774074115,000741
2002-03-2274375074274725,000747
2002-03-2077777773074087,000740
2002-03-1976677476677414,000774
2002-03-1877877876376315,000763
2002-03-1576977776577643,000776
2002-03-1475175674575543,000755
2002-03-1375275574375527,000755
2002-03-1275076275075244,000752
2002-03-1174374773574119,000741
2002-03-0872174872173094,000730
2002-03-0774574572072127,000721
2002-03-06690705690705169,000705
2002-03-05700710695700152,000700
2002-03-04685700684700103,000700
2002-03-0169769768069781,000697
2002-02-2869371068369763,000697
2002-02-2769569568069347,000693
2002-02-2668068868068734,000687
2002-02-2568368567668023,000680
2002-02-226856906836839,000683
2002-02-2167368267368215,000682
2002-02-2068068368068318,000683
2002-02-1967568067368029,000680
2002-02-186756756726723,000672
2002-02-1568068568068529,000685
2002-02-1468968967068038,000680
2002-02-1366467965767931,000679
2002-02-1265767065766518,000665
2002-02-0864365864365833,000658
2002-02-0767667663964953,000649
2002-02-0667068565068511,000685
2002-02-0567968867068824,000688
2002-02-046796856796856,000685
2002-02-016756806756774,000677
2002-01-3168268267567513,000675
2002-01-3067667667067223,000672
2002-01-2969769767567545,000675
2002-01-2867070067069918,000699
2002-01-2567668266966993,000669
2002-01-2470070067067596,000675
2002-01-2371971969669659,000696
2002-01-2273173171872020,000720
2002-01-2174074572572935,000729
2002-01-1874074072174046,000740
2002-01-1772973372973041,000730
2002-01-1676576574874941,000749
2002-01-1577977976476440,000764
2002-01-1178578577778252,000782
2002-01-1078578577278053,000780
2002-01-0977079077079036,000790
2002-01-0874476974476940,000769
2002-01-0778078377578219,000782
2002-01-047777777657756,000775

分割・併合履歴 : [1983-03-28]1株→1.05株