1979 (株)大気社 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,6451,6471,6301,63112,0001,631
2004-12-291,6111,6201,5901,62028,0001,620
2004-12-281,5931,6181,5881,61038,0001,610
2004-12-271,5991,6001,5891,59319,0001,593
2004-12-241,5801,5901,5651,57858,0001,578
2004-12-221,5961,5961,5551,56237,0001,562
2004-12-211,5611,5681,5451,56473,0001,564
2004-12-201,5501,5501,5261,53136,0001,531
2004-12-171,5241,5291,5021,52162,0001,521
2004-12-161,5121,5241,4871,52429,0001,524
2004-12-151,5101,5151,4911,50546,0001,505
2004-12-141,4881,5241,4641,50185,0001,501
2004-12-131,4791,4901,4561,47945,0001,479
2004-12-101,4521,4801,4321,46175,0001,461
2004-12-091,4691,4701,4511,453172,0001,453
2004-12-081,4151,4701,4151,43880,0001,438
2004-12-071,4181,4181,3901,41023,0001,410
2004-12-061,3911,4111,3871,40040,0001,400
2004-12-031,4121,4351,3941,40441,0001,404
2004-12-021,4161,4161,3881,41450,0001,414
2004-12-011,3801,3971,3511,39666,0001,396
2004-11-301,4001,4121,3911,39533,0001,395
2004-11-291,3981,4221,3871,42027,0001,420
2004-11-261,3981,4401,3861,40072,0001,400
2004-11-251,4001,4001,3621,39757,0001,397
2004-11-241,4051,4251,3751,39645,0001,396
2004-11-221,4941,4941,4101,42442,0001,424
2004-11-191,4861,5151,4811,48464,0001,484
2004-11-181,4801,4921,4651,47344,0001,473
2004-11-171,5001,5141,4801,48042,0001,480
2004-11-161,5141,5291,5001,50059,0001,500
2004-11-151,5081,5201,5081,51337,0001,513
2004-11-121,4901,4951,4871,49371,0001,493
2004-11-111,4901,5001,4841,48436,0001,484
2004-11-101,5021,5141,4901,51333,0001,513
2004-11-091,5251,5251,5001,50349,0001,503
2004-11-081,5491,5491,5301,53048,0001,530
2004-11-051,5181,5401,5181,53935,0001,539
2004-11-041,5201,5301,5181,51815,0001,518
2004-11-021,4991,5181,4931,51724,0001,517
2004-11-011,4981,4981,4861,48612,0001,486
2004-10-291,4641,4871,4641,47915,0001,479
2004-10-281,4521,4891,4521,48231,0001,482
2004-10-271,4521,4611,4501,45223,0001,452
2004-10-261,4771,4771,4561,46326,0001,463
2004-10-251,4901,4901,4711,4806,0001,480
2004-10-221,4611,4981,4601,47123,0001,471
2004-10-211,4711,4901,4551,45638,0001,456
2004-10-201,5041,5041,4781,47927,0001,479
2004-10-191,5231,5231,4931,51136,0001,511
2004-10-181,5471,5471,5331,5336,0001,533
2004-10-151,5501,5501,5441,54827,0001,548
2004-10-141,5591,5591,5291,55324,0001,553
2004-10-131,5261,5781,5261,56058,0001,560
2004-10-121,5301,5451,5101,523117,0001,523
2004-10-081,5621,5851,5451,54548,0001,545
2004-10-071,5961,6181,5861,59237,0001,592
2004-10-061,5861,6001,5821,59628,0001,596
2004-10-051,6291,6291,6111,61227,0001,612
2004-10-041,6001,6181,6001,61225,0001,612
2004-10-011,5761,5901,5761,59013,0001,590
2004-09-301,5901,5911,5611,57729,0001,577
2004-09-291,6101,6101,5901,59018,0001,590
2004-09-281,5561,6001,5561,59020,0001,590
2004-09-271,5621,5651,5301,54041,0001,540
2004-09-241,5021,5701,5021,56730,0001,567
2004-09-221,5661,5831,5561,57739,0001,577
2004-09-211,5831,5831,5631,56324,0001,563
2004-09-171,5851,5851,5531,5536,0001,553
2004-09-161,5771,5771,5701,57019,0001,570
2004-09-151,5861,5861,5571,57834,0001,578
2004-09-141,5831,5841,5521,55620,0001,556
2004-09-131,5811,5821,5301,56561,0001,565
2004-09-101,5761,5881,5301,585135,0001,585
2004-09-091,6251,6261,6011,60131,0001,601
2004-09-081,6261,6261,6081,62549,0001,625
2004-09-071,6251,6351,6251,62623,0001,626
2004-09-061,6361,6481,6351,64280,0001,642
2004-09-031,6441,6461,6331,63536,0001,635
2004-09-021,6491,6491,6371,64225,0001,642
2004-09-011,6171,6501,6171,65035,0001,650
2004-08-311,6271,6441,6201,63342,0001,633
2004-08-301,6531,6581,6431,65542,0001,655
2004-08-271,6411,6511,6411,65143,0001,651
2004-08-261,6231,6471,6231,62861,0001,628
2004-08-251,5841,6211,5841,62127,0001,621
2004-08-241,5661,5961,5661,58135,0001,581
2004-08-231,5621,5851,5621,58246,0001,582
2004-08-201,5351,5601,5341,56071,0001,560
2004-08-191,5301,5301,5201,52940,0001,529
2004-08-181,5191,5501,5111,525101,0001,525
2004-08-171,5371,5381,5311,53362,0001,533
2004-08-161,5441,5441,5271,53686,0001,536
2004-08-131,5501,5501,5391,54592,0001,545
2004-08-121,5401,5551,5401,55057,0001,550
2004-08-111,5261,5471,5261,54536,0001,545
2004-08-101,5221,5331,5191,53351,0001,533
2004-08-091,5141,5231,5001,52152,0001,521
2004-08-061,4981,5171,4911,51528,0001,515
2004-08-051,5191,5281,5191,52830,0001,528
2004-08-041,5171,5191,5021,51858,0001,518
2004-08-031,5001,5201,4951,518118,0001,518
2004-08-021,4781,4991,4781,49818,0001,498
2004-07-301,4751,4941,4651,49268,0001,492
2004-07-291,4791,4791,4551,46172,0001,461
2004-07-281,4681,4861,4681,479114,0001,479
2004-07-271,4721,4851,4631,467114,0001,467
2004-07-261,4881,5071,4531,471113,0001,471
2004-07-231,5001,5051,4801,494102,0001,494
2004-07-221,5111,5191,5051,50651,0001,506
2004-07-211,5101,5301,5101,51250,0001,512
2004-07-201,5011,5101,4991,50873,0001,508
2004-07-161,5061,5311,5021,51590,0001,515
2004-07-151,5691,5691,5101,53186,0001,531
2004-07-141,5451,5551,5051,51528,0001,515
2004-07-131,5751,5751,5501,5759,0001,575
2004-07-121,5191,5891,5191,54535,0001,545
2004-07-091,5131,5261,5101,52458,0001,524
2004-07-081,5401,5691,5251,54328,0001,543
2004-07-071,5471,5631,5421,54633,0001,546
2004-07-061,5631,5931,5631,5729,0001,572
2004-07-051,5941,5941,5511,56237,0001,562
2004-07-021,6141,6221,5921,59346,0001,593
2004-07-011,6231,6231,6001,60038,0001,600
2004-06-301,6331,6351,6031,603109,0001,603
2004-06-291,6011,6101,5971,603104,0001,603
2004-06-281,5921,6351,5921,61266,0001,612
2004-06-251,5961,5961,5761,58853,0001,588
2004-06-241,5841,5841,5701,57625,0001,576
2004-06-231,5781,5781,5601,56072,0001,560
2004-06-221,5431,5671,5431,56151,0001,561
2004-06-211,5861,5861,5421,54255,0001,542
2004-06-181,5461,5601,5151,52662,0001,526
2004-06-171,5451,5651,5351,54662,0001,546
2004-06-161,5061,5581,5061,53465,0001,534
2004-06-151,5601,5601,5201,52459,0001,524
2004-06-141,5531,5541,5201,537166,0001,537
2004-06-111,5831,5951,5731,583251,0001,583
2004-06-101,5771,5901,5501,582200,0001,582
2004-06-091,5881,5881,5501,577102,0001,577
2004-06-081,5801,5811,5701,570111,0001,570
2004-06-071,5481,5801,5401,55190,0001,551
2004-06-041,5461,5801,5441,55860,0001,558
2004-06-031,5001,5801,5001,536155,0001,536
2004-06-021,5361,5501,5221,52250,0001,522
2004-06-011,5341,5551,5301,53663,0001,536
2004-05-311,5281,5341,5281,53435,0001,534
2004-05-281,5101,5231,4951,51569,0001,515
2004-05-271,5201,5201,4901,49187,0001,491
2004-05-261,5151,5221,4951,522118,0001,522
2004-05-251,4911,4951,4701,49539,0001,495
2004-05-241,5221,5221,4901,517108,0001,517
2004-05-211,4851,5371,4651,53799,0001,537
2004-05-201,4261,5101,4261,46696,0001,466
2004-05-191,3401,4291,3321,406114,0001,406
2004-05-181,3261,3341,2991,32597,0001,325
2004-05-171,2751,3001,2751,28666,0001,286
2004-05-141,3371,3371,3201,33466,0001,334
2004-05-131,3501,3521,3301,337103,0001,337
2004-05-121,3031,3961,2951,342161,0001,342
2004-05-111,3011,3481,2691,31655,0001,316
2004-05-101,4261,4261,2821,30066,0001,300
2004-05-071,4521,4531,4271,43493,0001,434
2004-05-061,4821,4951,4681,47242,0001,472
2004-04-301,5101,5261,4401,52663,0001,526
2004-04-281,5271,5441,5251,52781,0001,527
2004-04-271,5491,5491,5251,52551,0001,525
2004-04-261,5691,5701,5211,54876,0001,548
2004-04-231,4901,5751,4901,570189,0001,570
2004-04-221,5001,5001,4851,48534,0001,485
2004-04-211,4521,5051,4501,499116,0001,499
2004-04-201,4571,4571,4371,45310,0001,453
2004-04-191,4901,4951,4311,45747,0001,457
2004-04-161,4451,4801,4401,47040,0001,470
2004-04-151,4201,4631,4201,46298,0001,462
2004-04-141,4601,4721,3911,439157,0001,439
2004-04-131,4881,5001,4551,48044,0001,480
2004-04-121,4541,5031,4501,48877,0001,488
2004-04-091,4681,4831,4571,47398,0001,473
2004-04-081,4001,5001,4001,488234,0001,488
2004-04-071,3891,3901,3781,39058,0001,390
2004-04-061,3811,3901,3681,37251,0001,372
2004-04-051,3661,3901,3601,36244,0001,362
2004-04-021,3471,3701,3351,34679,0001,346
2004-04-011,3481,3481,3301,33227,0001,332
2004-03-311,3301,3491,3181,32155,0001,321
2004-03-301,3301,3501,3001,316107,0001,316
2004-03-291,3271,3401,2811,29684,0001,296
2004-03-261,3661,3671,3231,326119,0001,326
2004-03-251,4001,4001,3701,37688,0001,376
2004-03-241,3701,4131,3701,40028,0001,400
2004-03-231,4001,4001,3601,38261,0001,382
2004-03-221,3821,4271,3801,38032,0001,380
2004-03-191,3721,4581,3651,379179,0001,379
2004-03-181,3701,3801,3521,35368,0001,353
2004-03-171,3361,3691,3101,35099,0001,350
2004-03-161,3201,3281,3041,31647,0001,316
2004-03-151,3201,3691,3201,329100,0001,329
2004-03-121,2601,2801,2601,280100,0001,280
2004-03-111,2591,2741,2571,27381,0001,273
2004-03-101,2501,2651,2501,259123,0001,259
2004-03-091,2381,2501,2101,245141,0001,245
2004-03-081,2651,2761,2351,260166,0001,260
2004-03-051,2231,2691,2131,265138,0001,265
2004-03-041,2701,2701,2311,243145,0001,243
2004-03-031,2881,2881,2701,27156,0001,271
2004-03-021,2881,2901,2691,279118,0001,279
2004-03-011,2791,2881,2701,280116,0001,280
2004-02-271,2351,2791,2351,27991,0001,279
2004-02-261,2621,2621,2301,23168,0001,231
2004-02-251,2701,2831,2691,27954,0001,279
2004-02-241,2481,2651,2401,26474,0001,264
2004-02-231,2191,2481,2141,239110,0001,239
2004-02-201,2201,2201,2001,20577,0001,205
2004-02-191,1741,2001,1741,188104,0001,188
2004-02-181,1601,1741,1521,17385,0001,173
2004-02-171,1361,1711,1261,145122,0001,145
2004-02-161,1311,1391,1221,128101,0001,128
2004-02-131,1011,1231,1001,111170,0001,111
2004-02-121,0991,1021,0901,099243,0001,099
2004-02-101,0901,0951,0831,08542,0001,085
2004-02-091,0841,1021,0831,083120,0001,083
2004-02-061,1061,1101,0681,072150,0001,072
2004-02-051,1001,1251,0961,125107,0001,125
2004-02-041,1761,1801,1281,14048,0001,140
2004-02-031,1991,1991,1611,17655,0001,176
2004-02-021,1921,2031,1801,20074,0001,200
2004-01-301,2011,2151,1921,19241,0001,192
2004-01-291,1971,2001,1771,18135,0001,181
2004-01-281,2101,2151,1691,198109,0001,198
2004-01-271,2361,2371,2231,22950,0001,229
2004-01-261,2361,2441,2281,23645,0001,236
2004-01-231,2271,2481,2101,23664,0001,236
2004-01-221,2371,2371,2071,20795,0001,207
2004-01-211,2441,2501,2201,22046,0001,220
2004-01-201,2291,2481,2241,22439,0001,224
2004-01-191,2401,2601,2231,22744,0001,227
2004-01-161,2221,2411,2221,23143,0001,231
2004-01-151,2151,2461,2101,225136,0001,225
2004-01-141,2801,2801,2651,26796,0001,267
2004-01-131,3001,3001,2721,28059,0001,280
2004-01-091,2821,3171,2721,30160,0001,301
2004-01-081,2421,2751,2421,26344,0001,263
2004-01-071,2491,2971,2491,26127,0001,261
2004-01-061,2681,3191,2481,24825,0001,248
2004-01-051,2481,2701,2461,26717,0001,267

分割・併合履歴 : [1983-03-28]1株→1.05株