1979 (株)大気社 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,2631,2771,2211,276102,3001,276
2008-12-291,1931,2751,1801,270269,6001,270
2008-12-261,1841,2021,1751,194129,1001,194
2008-12-251,2101,2221,1701,183227,5001,183
2008-12-241,2771,3151,1861,209311,7001,209
2008-12-221,2891,3181,2731,317131,9001,317
2008-12-191,3701,3701,2801,289234,4001,289
2008-12-181,3481,3591,3161,350165,3001,350
2008-12-171,3501,3581,2901,348147,8001,348
2008-12-161,2951,3631,2801,350243,2001,350
2008-12-151,3701,3961,3151,320232,0001,320
2008-12-121,3101,3581,2811,330271,1001,330
2008-12-111,3921,3921,3541,390122,6001,390
2008-12-101,3591,4061,3481,372221,5001,372
2008-12-091,3691,4131,3501,390238,1001,390
2008-12-081,3491,3831,3241,348289,0001,348
2008-12-051,3271,3581,3141,346329,3001,346
2008-12-041,2681,3341,2561,321246,8001,321
2008-12-031,2061,2791,1861,275181,6001,275
2008-12-021,0881,2261,0851,166207,8001,166
2008-12-011,2291,2371,1601,169169,6001,169
2008-11-281,1681,2121,1671,209115,7001,209
2008-11-271,2131,2201,1451,160198,0001,160
2008-11-261,2671,2801,1921,201208,9001,201
2008-11-251,3551,3961,3041,327211,8001,327
2008-11-211,3281,4081,2841,404156,0001,404
2008-11-201,3291,3531,2991,328104,5001,328
2008-11-191,3501,3581,3011,32773,2001,327
2008-11-181,3301,3511,3101,330109,0001,330
2008-11-171,3291,4001,3201,33681,5001,336
2008-11-141,3941,3941,3091,349142,9001,349
2008-11-131,3221,3671,3191,35559,0001,355
2008-11-121,3301,4091,3191,38974,0001,389
2008-11-111,3301,3801,2941,35198,5001,351
2008-11-101,3001,3801,2991,33267,4001,332
2008-11-071,3001,3381,2821,29491,8001,294
2008-11-061,3721,4301,3381,36473,3001,364
2008-11-051,4501,4951,4271,490107,5001,490
2008-11-041,3801,4491,3281,44974,4001,449
2008-10-311,3501,4301,3351,379134,5001,379
2008-10-301,3021,4081,2921,407100,4001,407
2008-10-291,2171,3101,1971,282100,3001,282
2008-10-281,0441,1661,0231,166105,5001,166
2008-10-271,1261,1491,0381,077190,8001,077
2008-10-241,2381,2381,1561,166128,3001,166
2008-10-231,1681,2461,1481,246114,9001,246
2008-10-221,1811,2291,1811,18397,5001,183
2008-10-211,1851,2261,1801,209164,6001,209
2008-10-201,1061,1221,0841,105302,8001,105
2008-10-171,1131,1401,0921,126147,7001,126
2008-10-161,0011,0921,0011,053253,2001,053
2008-10-151,1611,1611,0901,12899,5001,128
2008-10-141,0911,1421,0901,140164,5001,140
2008-10-101,0491,0649981,03090,3001,030
2008-10-091,0841,1251,0621,080155,4001,080
2008-10-081,2081,2081,0521,096172,5001,096
2008-10-071,2161,2731,1761,236180,8001,236
2008-10-061,2391,2901,1801,236193,2001,236
2008-10-031,2311,2701,2101,238173,7001,238
2008-10-021,2981,3131,2281,230279,9001,230
2008-10-011,3911,4031,3041,315160,8001,315
2008-09-301,3021,3841,3021,373163,7001,373
2008-09-291,3961,4491,3471,362191,7001,362
2008-09-261,4591,4721,3691,394237,0001,394
2008-09-251,5601,5601,4711,499138,3001,499
2008-09-241,4991,5181,4831,515130,6001,515
2008-09-221,5161,5871,5161,52989,0001,529
2008-09-191,5151,5481,4321,546287,6001,546
2008-09-181,4401,5401,4061,495133,2001,495
2008-09-171,4831,5431,3941,420166,3001,420
2008-09-161,4191,4791,4061,474100,4001,474
2008-09-121,4451,4771,4351,47688,6001,476
2008-09-111,4691,4881,4411,45583,9001,455
2008-09-101,4891,5401,4701,50660,9001,506
2008-09-091,4911,5541,4681,486181,9001,486
2008-09-081,4101,5031,4101,49096,2001,490
2008-09-051,3901,4311,3901,418102,2001,418
2008-09-041,4361,4451,3911,443107,0001,443
2008-09-031,4151,4331,4031,42268,3001,422
2008-09-021,4251,4531,3811,390116,2001,390
2008-09-011,4741,4741,4371,44082,6001,440
2008-08-291,4561,4941,4561,49493,9001,494
2008-08-281,4481,4561,4301,44961,4001,449
2008-08-271,4421,4571,4421,44846,6001,448
2008-08-261,4601,4621,4391,46250,6001,462
2008-08-251,4871,5001,4701,48059,1001,480
2008-08-221,4851,4851,4361,447127,1001,447
2008-08-211,5141,5141,4721,490129,6001,490
2008-08-201,4441,4941,4441,491158,6001,491
2008-08-191,4401,4541,3951,443151,6001,443
2008-08-181,4441,4611,4361,44292,0001,442
2008-08-151,4021,4331,4001,430127,7001,430
2008-08-141,3701,4061,3421,390171,6001,390
2008-08-131,3691,4181,3231,410253,0001,410
2008-08-121,5651,5671,3561,356331,3001,356
2008-08-111,5801,6311,5801,61133,4001,611
2008-08-081,5711,6001,5611,58444,4001,584
2008-08-071,6861,6861,5761,594101,5001,594
2008-08-061,6411,6901,6381,68171,5001,681
2008-08-051,6481,6701,6211,62141,9001,621
2008-08-041,6361,6561,6121,63978,3001,639
2008-08-011,6791,6801,6031,61267,7001,612
2008-07-311,6781,6851,6411,68588,2001,685
2008-07-301,5881,6741,5881,670146,8001,670
2008-07-291,5801,6201,5801,61891,8001,618
2008-07-281,6281,6311,5871,625118,0001,625
2008-07-251,6791,6791,6301,63069,6001,630
2008-07-241,6511,6831,6451,68098,1001,680
2008-07-231,5901,6711,5901,65198,1001,651
2008-07-221,6101,6191,5761,61467,2001,614
2008-07-181,5901,5991,5451,555105,7001,555
2008-07-171,5171,5411,5131,53072,9001,530
2008-07-161,5311,5581,5161,51776,7001,517
2008-07-151,5161,5351,5151,53183,9001,531
2008-07-141,5201,5501,4961,515118,8001,515
2008-07-111,5271,5581,5021,53453,6001,534
2008-07-101,5281,5421,5121,52670,7001,526
2008-07-091,5001,5511,5001,527118,7001,527
2008-07-081,5021,5361,4731,48197,0001,481
2008-07-071,4851,5291,4851,51585,4001,515
2008-07-041,5151,5341,4821,514107,6001,514
2008-07-031,5731,5891,5301,555128,8001,555
2008-07-021,6451,6481,5921,60365,8001,603
2008-07-011,6601,6901,6551,65861,2001,658
2008-06-301,6721,6931,6541,66760,7001,667
2008-06-271,6661,6711,6331,64781,5001,647
2008-06-261,6831,7031,6811,682111,1001,682
2008-06-251,6131,6751,6131,670106,7001,670
2008-06-241,6181,6401,5951,64052,3001,640
2008-06-231,5901,6331,5771,61862,9001,618
2008-06-201,6581,6651,5801,584148,8001,584
2008-06-191,5941,6241,5871,59871,8001,598
2008-06-181,6351,6351,6101,62472,5001,624
2008-06-171,5801,6371,5801,61983,8001,619
2008-06-161,5801,5941,5801,589115,0001,589
2008-06-131,5841,5901,5411,578107,6001,578
2008-06-121,5731,5951,5501,573185,2001,573
2008-06-111,5191,5531,5191,54572,0001,545
2008-06-101,5901,5901,5151,531114,9001,531
2008-06-091,5001,5681,4901,54659,4001,546
2008-06-061,5991,5991,5731,57383,4001,573
2008-06-051,5901,5901,5661,58688,5001,586
2008-06-041,5691,5861,5511,578144,1001,578
2008-06-031,5391,5601,5151,551144,4001,551
2008-06-021,5071,5591,4951,540132,7001,540
2008-05-301,5201,5711,5201,553255,2001,553
2008-05-291,4371,4831,4371,468118,9001,468
2008-05-281,4281,4881,4041,417160,0001,417
2008-05-271,3821,4321,3811,43071,8001,430
2008-05-261,4191,4191,3781,40094,4001,400
2008-05-231,4491,4971,4311,434135,1001,434
2008-05-221,3991,4491,3801,43383,6001,433
2008-05-211,4181,4911,4131,439322,6001,439
2008-05-201,3261,4361,3261,405215,7001,405
2008-05-191,3291,3681,3191,34473,9001,344
2008-05-161,3811,3891,3131,34993,4001,349
2008-05-151,3741,3891,3551,360139,8001,360
2008-05-141,3491,3731,3431,360148,6001,360
2008-05-131,3221,3411,3171,33080,5001,330
2008-05-121,3101,3561,2991,34294,3001,342
2008-05-091,3741,3741,3101,32265,3001,322
2008-05-081,3731,3741,3401,37088,4001,370
2008-05-071,3621,3891,3601,374215,4001,374
2008-05-021,2501,3941,2471,362391,2001,362
2008-05-011,1921,2161,1921,19733,4001,197
2008-04-301,2051,2221,1951,20553,8001,205
2008-04-281,2151,2331,2041,22550,4001,225
2008-04-251,2171,2281,2051,21947,5001,219
2008-04-241,2041,2191,2041,21139,2001,211
2008-04-231,2121,2231,2091,21141,8001,211
2008-04-221,1951,2151,1951,21330,9001,213
2008-04-211,2211,2271,1961,21561,1001,215
2008-04-181,2271,2271,1951,22047,6001,220
2008-04-171,2211,2211,2091,21574,5001,215
2008-04-161,2001,2051,1901,20156,8001,201
2008-04-151,1791,1991,1601,194107,4001,194
2008-04-141,1641,1691,1511,16370,9001,163
2008-04-111,1701,1971,1681,19559,9001,195
2008-04-101,1471,1691,1401,15084,6001,150
2008-04-091,2291,2291,1771,18638,3001,186
2008-04-081,2041,2291,2041,21448,9001,214
2008-04-071,2201,2421,2101,23341,7001,233
2008-04-041,2381,2491,2131,22154,2001,221
2008-04-031,2461,2571,2361,25460,0001,254
2008-04-021,2551,2671,2341,26378,6001,263
2008-04-011,2011,2241,1881,22041,2001,220
2008-03-311,1791,2071,1721,191103,7001,191
2008-03-281,2101,2451,1801,23972,8001,239
2008-03-271,1841,1941,1361,19078,9001,190
2008-03-261,1641,1941,1621,18650,8001,186
2008-03-251,2171,2221,1551,169173,8001,169
2008-03-241,2391,2551,2211,22175,8001,221
2008-03-211,1701,2371,1441,232140,4001,232
2008-03-191,1341,1551,0881,126140,7001,126
2008-03-181,0791,1721,0791,133131,4001,133
2008-03-171,1231,1611,0551,09968,3001,099
2008-03-141,1451,1461,1071,122167,1001,122
2008-03-131,1861,1931,1491,15377,3001,153
2008-03-121,1941,2091,1771,19196,9001,191
2008-03-111,1551,1721,1471,166149,7001,166
2008-03-101,1701,1911,1701,176101,9001,176
2008-03-071,2061,2111,1731,189135,1001,189
2008-03-061,2321,2461,2091,220165,1001,220
2008-03-051,2441,2441,2201,220109,7001,220
2008-03-041,2051,2561,2001,237151,7001,237
2008-03-031,2171,2271,1851,185200,5001,185
2008-02-291,2481,2481,2121,216147,2001,216
2008-02-281,2451,2551,2251,248132,6001,248
2008-02-271,2481,2481,2091,238132,3001,238
2008-02-261,2471,2631,2251,228128,6001,228
2008-02-251,2661,2801,2141,231260,3001,231
2008-02-221,2081,2351,1931,227211,3001,227
2008-02-211,1541,1951,1451,189200,2001,189
2008-02-201,1261,1481,1111,114113,6001,114
2008-02-191,1301,1441,1151,13698,6001,136
2008-02-181,1081,1231,0901,10271,4001,102
2008-02-151,0911,0961,0681,088182,2001,088
2008-02-141,0631,0931,0571,090136,4001,090
2008-02-131,0521,0621,0301,032124,9001,032
2008-02-121,0581,0581,0171,032110,1001,032
2008-02-081,0491,0691,0311,038156,1001,038
2008-02-071,0431,0521,0031,024241,1001,024
2008-02-061,0111,0481,0041,033291,2001,033
2008-02-051,1621,1851,1571,17598,0001,175
2008-02-041,1651,1871,1611,17496,0001,174
2008-02-011,1441,1641,1421,155133,3001,155
2008-01-311,1001,1601,0791,160163,5001,160
2008-01-301,1251,1391,0781,102261,2001,102
2008-01-291,0611,0861,0411,086162,5001,086
2008-01-281,0191,0341,0011,00198,4001,001
2008-01-251,0411,0471,0111,039130,3001,039
2008-01-249811,0239811,023110,0001,023
2008-01-239441,008944978142,500978
2008-01-229901,000933936186,000936
2008-01-211,0711,0731,0071,008108,8001,008
2008-01-189901,0579721,051143,3001,051
2008-01-179601,0169601,011106,6001,011
2008-01-16979999964973145,300973
2008-01-151,0821,0841,0101,010218,4001,010
2008-01-111,0851,0851,0441,046132,1001,046
2008-01-101,0691,0911,0621,082102,6001,082
2008-01-091,0201,0891,0201,08995,1001,089
2008-01-081,0501,0831,0451,058105,2001,058
2008-01-071,0711,0911,0571,083125,1001,083
2008-01-041,1001,1021,0621,065101,2001,065

分割・併合履歴 : [1983-03-28]1株→1.05株