1979 (株)大気社 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1551,1561,1351,13643,9001,136
2007-12-271,1691,1771,1591,16185,8001,161
2007-12-261,1831,1971,1671,18952,2001,189
2007-12-251,2341,2341,1491,177168,7001,177
2007-12-211,1071,1361,0931,13482,7001,134
2007-12-201,1231,1451,1041,12661,8001,126
2007-12-191,1601,1601,1261,13086,4001,130
2007-12-181,1181,1771,1051,140102,7001,140
2007-12-171,2201,2251,1451,148181,7001,148
2007-12-141,1961,2131,1751,200192,7001,200
2007-12-131,2041,2041,1761,176112,2001,176
2007-12-121,1721,2001,1721,19781,5001,197
2007-12-111,2021,2051,1701,18495,7001,184
2007-12-101,2001,2121,1731,182128,0001,182
2007-12-071,1851,2151,1661,210142,8001,210
2007-12-061,1081,1641,1001,158178,4001,158
2007-12-051,1501,1501,0741,092201,9001,092
2007-12-041,1781,1921,1571,157126,3001,157
2007-12-031,1971,2171,1691,178141,0001,178
2007-11-301,1461,1761,1431,170156,3001,170
2007-11-291,1601,1751,1471,147142,2001,147
2007-11-281,1421,1851,1361,162252,1001,162
2007-11-271,1101,1581,1001,135454,4001,135
2007-11-261,0751,0921,0511,092175,0001,092
2007-11-221,0321,0821,0221,033212,3001,033
2007-11-211,1361,1361,0401,050197,3001,050
2007-11-201,1101,1121,0501,060311,0001,060
2007-11-191,3001,3001,1361,142360,9001,142
2007-11-161,3411,3421,3121,325106,5001,325
2007-11-151,3351,3711,3231,348106,0001,348
2007-11-141,3201,3291,3101,32868,9001,328
2007-11-131,3051,3171,2931,31184,6001,311
2007-11-121,3051,3351,2821,321135,5001,321
2007-11-091,3061,3361,3031,30670,8001,306
2007-11-081,3101,3501,3031,317121,6001,317
2007-11-071,3621,3641,3321,34383,2001,343
2007-11-061,3841,3931,3351,364163,6001,364
2007-11-051,3781,3811,3051,316110,4001,316
2007-11-021,3951,3951,3741,38063,2001,380
2007-11-011,4151,4381,3901,40192,0001,401
2007-10-311,4001,4101,3911,399107,9001,399
2007-10-301,4191,4211,3851,415103,2001,415
2007-10-291,4231,4551,4031,42047,8001,420
2007-10-261,4341,4441,4111,42959,2001,429
2007-10-251,4241,4391,4091,42069,3001,420
2007-10-241,4861,4971,4301,44186,0001,441
2007-10-231,4551,5001,4331,470153,3001,470
2007-10-221,4491,4971,4391,47553,5001,475
2007-10-191,5451,5451,4901,49079,8001,490
2007-10-181,4981,5221,4931,51934,6001,519
2007-10-171,4901,5321,4901,49982,6001,499
2007-10-161,5461,5591,4831,49287,6001,492
2007-10-151,5701,5871,5231,54566,7001,545
2007-10-121,5411,5601,5401,54045,3001,540
2007-10-111,5301,5391,5111,53851,8001,538
2007-10-101,5371,5411,5261,52933,8001,529
2007-10-091,5511,5591,5051,52176,3001,521
2007-10-051,5631,5771,5511,55148,1001,551
2007-10-041,5561,5671,5221,55354,1001,553
2007-10-031,5461,5561,5291,55629,9001,556
2007-10-021,5191,5481,5191,54246,5001,542
2007-10-011,5541,5541,4991,50922,2001,509
2007-09-281,5501,5531,5141,55348,5001,553
2007-09-271,5191,5561,5031,54854,1001,548
2007-09-261,5151,5161,4701,51656,5001,516
2007-09-251,4951,4961,4581,49563,2001,495
2007-09-211,5131,5131,4461,47056,8001,470
2007-09-201,5331,5371,4581,48047,8001,480
2007-09-191,4561,4821,4521,48243,5001,482
2007-09-181,4711,4711,4201,43753,6001,437
2007-09-141,4401,4641,4181,450100,8001,450
2007-09-131,4461,4561,4301,44141,5001,441
2007-09-121,4391,4661,4231,42644,7001,426
2007-09-111,4241,4561,4001,43860,7001,438
2007-09-101,4511,4751,4251,433100,3001,433
2007-09-071,4531,4641,4321,46077,2001,460
2007-09-061,4491,4741,4231,45883,1001,458
2007-09-051,5171,5271,4731,47983,5001,479
2007-09-041,5341,5481,5201,54352,4001,543
2007-09-031,5191,5441,5171,53843,0001,538
2007-08-311,4931,5301,4831,53070,3001,530
2007-08-301,4901,5101,4741,49544,5001,495
2007-08-291,4811,4951,4511,47051,0001,470
2007-08-281,5011,5221,4951,51345,9001,513
2007-08-271,5201,5501,5151,52047,9001,520
2007-08-241,5501,5501,5061,52074,3001,520
2007-08-231,4701,5501,4691,548148,6001,548
2007-08-221,4481,4631,4221,42994,8001,429
2007-08-211,4141,4571,3831,446253,5001,446
2007-08-201,4591,4801,4061,414176,1001,414
2007-08-171,5301,5521,4191,432225,5001,432
2007-08-161,5751,5791,5081,536138,0001,536
2007-08-151,5551,5941,5451,576137,6001,576
2007-08-141,5311,6001,5311,585163,6001,585
2007-08-131,5041,6101,4941,591223,6001,591
2007-08-101,5041,5071,4031,435400,2001,435
2007-08-091,6261,6431,5031,503524,3001,503
2007-08-081,6131,6461,6081,625202,5001,625
2007-08-071,5501,6631,5491,624288,0001,624
2007-08-061,4971,5421,4821,530123,4001,530
2007-08-031,5001,5161,4911,49881,8001,498
2007-08-021,5121,5271,4941,50076,0001,500
2007-08-011,5511,5551,5061,50963,5001,509
2007-07-311,5491,5571,5331,55589,7001,555
2007-07-301,5271,5651,5221,54786,6001,547
2007-07-271,5991,6081,5561,557111,8001,557
2007-07-261,6011,6071,5931,597103,0001,597
2007-07-251,5981,6211,5911,61997,5001,619
2007-07-241,5951,6061,5851,598108,5001,598
2007-07-231,6041,6091,5721,580106,5001,580
2007-07-201,6841,6851,6331,634109,5001,634
2007-07-191,6501,6631,6401,661105,9001,661
2007-07-181,6551,6791,6341,660112,8001,660
2007-07-171,7151,7151,6601,664121,8001,664
2007-07-131,7101,7341,6751,685154,4001,685
2007-07-121,7071,7191,6831,69696,2001,696
2007-07-111,7171,7171,6991,70788,8001,707
2007-07-101,7201,7231,7111,71657,9001,716
2007-07-091,7051,7281,6931,72279,0001,722
2007-07-061,7101,7161,6981,703123,1001,703
2007-07-051,7181,7331,7151,72258,5001,722
2007-07-041,7301,7301,7001,71783,4001,717
2007-07-031,7131,7381,7131,725101,1001,725
2007-07-021,7301,7451,7221,728248,1001,728
2007-06-291,7381,7381,7171,729108,9001,729
2007-06-281,7271,7371,6811,737122,1001,737
2007-06-271,7081,7451,7081,727191,3001,727
2007-06-261,7181,7181,6871,714130,7001,714
2007-06-251,7301,7471,7181,721155,8001,721
2007-06-221,7141,7351,7131,728102,5001,728
2007-06-211,7291,7321,7151,727124,2001,727
2007-06-201,7301,7361,7151,726176,1001,726
2007-06-191,7251,7351,7121,728258,9001,728
2007-06-181,7291,7341,7191,725250,3001,725
2007-06-151,7351,7361,7031,726454,0001,726
2007-06-141,6251,7251,6251,723296,0001,723
2007-06-131,6051,6251,6011,61680,4001,616
2007-06-121,6501,6501,6031,62193,4001,621
2007-06-111,6571,6851,6301,649104,2001,649
2007-06-081,6701,6951,6321,687199,8001,687
2007-06-071,6521,6721,6401,672102,1001,672
2007-06-061,6821,6961,6521,676121,9001,676
2007-06-051,6691,6851,6421,682159,9001,682
2007-06-041,6501,7001,6321,684266,2001,684
2007-06-011,6201,6471,6201,641151,9001,641
2007-05-311,5991,6151,5931,615250,9001,615
2007-05-301,5991,6071,5841,599254,7001,599
2007-05-291,5841,6001,5751,58993,0001,589
2007-05-281,5931,6081,5831,601156,7001,601
2007-05-251,5821,5971,5551,590281,2001,590
2007-05-241,5951,6201,5841,613236,3001,613
2007-05-231,5901,6151,5821,585202,4001,585
2007-05-221,5581,5981,5501,590404,0001,590
2007-05-211,5191,5381,4771,536514,5001,536
2007-05-181,4001,5201,3941,500523,9001,500
2007-05-171,4361,4361,4041,417161,9001,417
2007-05-161,3871,3881,3661,376147,6001,376
2007-05-151,4491,4491,3861,387162,6001,387
2007-05-141,4311,4551,4231,429158,9001,429
2007-05-111,4511,4511,4061,422204,1001,422
2007-05-101,4781,4781,4421,453134,2001,453
2007-05-091,4381,4571,4341,444101,4001,444
2007-05-081,4461,4461,4151,422124,0001,422
2007-05-071,4201,4471,4151,446133,3001,446
2007-05-021,4111,4191,3781,408123,8001,408
2007-05-011,4301,4301,4191,425188,2001,425
2007-04-271,4141,4401,4121,424200,6001,424
2007-04-261,4251,4251,4011,414173,9001,414
2007-04-251,4301,4311,4001,405158,1001,405
2007-04-241,4171,4391,4011,435200,6001,435
2007-04-231,4001,4251,4001,412205,4001,412
2007-04-201,4211,4221,3801,397611,5001,397
2007-04-191,4981,4981,4351,435500,8001,435
2007-04-181,5501,5591,5051,511465,7001,511
2007-04-171,5881,6001,5731,588227,8001,588
2007-04-161,5681,6071,5401,577702,9001,577
2007-04-131,4741,4981,4501,469273,6001,469
2007-04-121,3801,5161,3801,494420,8001,494
2007-04-111,3721,3831,3691,377158,8001,377
2007-04-101,3801,3811,3661,380133,3001,380
2007-04-091,3691,3791,3691,37880,6001,378
2007-04-061,3521,3801,3521,360235,9001,360
2007-04-051,3391,3591,3381,34483,6001,344
2007-04-041,3361,3601,3331,359120,5001,359
2007-04-031,3091,3251,3051,325135,9001,325
2007-04-021,3111,3281,3031,305198,9001,305
2007-03-301,2981,3451,2901,341180,7001,341
2007-03-291,2921,2971,2641,286154,8001,286
2007-03-281,3121,3361,2951,320150,5001,320
2007-03-271,3041,3301,2841,297200,5001,297
2007-03-261,3711,3721,3511,36673,7001,366
2007-03-231,3971,3971,3451,371105,0001,371
2007-03-221,3501,3801,3501,372129,2001,372
2007-03-201,3601,3601,3251,341120,1001,341
2007-03-191,3121,3301,3061,320156,8001,320
2007-03-161,3481,3481,3111,314123,3001,314
2007-03-151,3481,3491,3221,328177,0001,328
2007-03-141,3211,3261,3011,308316,8001,308
2007-03-131,3651,4291,3571,366382,2001,366
2007-03-121,3091,3251,3011,317133,5001,317
2007-03-091,3101,3121,2821,289184,1001,289
2007-03-081,2611,3131,2601,310182,6001,310
2007-03-071,3301,3371,2561,257337,4001,257
2007-03-061,2401,3301,2401,326243,6001,326
2007-03-051,3471,3471,2311,239344,0001,239
2007-03-021,3401,3571,3201,352167,0001,352
2007-03-011,4351,4401,3131,350644,3001,350
2007-02-281,4441,4741,4011,433206,9001,433
2007-02-271,5791,5791,5081,517135,2001,517
2007-02-261,5751,5781,5551,57487,3001,574
2007-02-231,5701,5851,5451,564161,7001,564
2007-02-221,5121,5571,5071,557167,4001,557
2007-02-211,5131,5131,4921,499108,5001,499
2007-02-201,4931,5101,4821,49148,5001,491
2007-02-191,4771,5201,4741,49273,2001,492
2007-02-161,4901,4941,4771,48168,9001,481
2007-02-151,4981,4981,4691,48368,9001,483
2007-02-141,4661,4921,4561,46982,5001,469
2007-02-131,4581,4671,4511,45787,4001,457
2007-02-091,4101,4651,4101,458138,1001,458
2007-02-081,4651,4781,4201,432118,1001,432
2007-02-071,4951,4991,4671,467123,1001,467
2007-02-061,4801,5041,4421,495278,7001,495
2007-02-051,4001,4611,3881,446687,6001,446
2007-02-021,5331,5461,5331,543390,2001,543
2007-02-011,5361,5491,5101,543534,9001,543
2007-01-311,5851,5851,5441,548224,9001,548
2007-01-301,6411,6601,6021,615133,3001,615
2007-01-291,6301,6901,6281,662195,6001,662
2007-01-261,6461,6541,6381,647183,4001,647
2007-01-251,6581,6651,6231,636261,9001,636
2007-01-241,5741,6331,5741,625200,2001,625
2007-01-231,5851,5891,5721,575116,5001,575
2007-01-221,5551,5891,5551,580225,4001,580
2007-01-191,5251,5801,5201,560223,7001,560
2007-01-181,4721,5171,4721,511175,7001,511
2007-01-171,4571,4981,4551,486127,2001,486
2007-01-161,4521,4771,4401,473132,6001,473
2007-01-151,4691,4751,4461,469198,6001,469
2007-01-121,4111,4351,4061,433208,6001,433
2007-01-111,4001,4501,4001,425246,4001,425
2007-01-101,3991,4271,3931,416175,6001,416
2007-01-091,4201,4201,3661,397269,8001,397
2007-01-051,4611,4801,4151,430474,4001,430
2007-01-041,3951,4441,3921,444295,3001,444

分割・併合履歴 : [1983-03-28]1株→1.05株