1979 (株)大気社 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,2581,2631,2361,24437,2001,244
2009-12-291,2501,2661,2501,25730,4001,257
2009-12-281,2691,2721,2591,26090,4001,260
2009-12-251,2701,2751,2611,26755,5001,267
2009-12-241,2851,2851,2611,26976,2001,269
2009-12-221,2751,2911,2631,26695,3001,266
2009-12-211,2921,3031,2821,28566,2001,285
2009-12-181,3191,3271,3001,312110,6001,312
2009-12-171,3081,3081,2891,30264,9001,302
2009-12-161,2781,3061,2781,29479,4001,294
2009-12-151,2711,2951,2681,27778,8001,277
2009-12-141,3021,3131,2771,30755,1001,307
2009-12-111,2851,3141,2681,304100,9001,304
2009-12-101,2731,2911,2661,27064,7001,270
2009-12-091,2981,3001,2681,27469,5001,274
2009-12-081,2751,3121,2721,30369,3001,303
2009-12-071,3131,3131,2861,29589,8001,295
2009-12-041,3191,3191,2811,29359,7001,293
2009-12-031,3001,3341,2871,333154,1001,333
2009-12-021,2811,3111,2681,286133,2001,286
2009-12-011,2441,2741,2281,271103,7001,271
2009-11-301,2491,2761,2321,260134,0001,260
2009-11-271,2511,2751,2401,249113,1001,249
2009-11-261,2251,2901,2221,271127,9001,271
2009-11-251,2521,2521,2101,22797,8001,227
2009-11-241,2471,2621,2201,23288,7001,232
2009-11-201,2201,2681,2131,238236,4001,238
2009-11-191,2021,2121,1681,200115,0001,200
2009-11-181,1651,1951,1621,182110,8001,182
2009-11-171,2021,2021,1521,16680,6001,166
2009-11-161,2221,2231,1811,19090,5001,190
2009-11-131,1961,2391,1961,23374,1001,233
2009-11-121,2241,2271,1991,21166,3001,211
2009-11-111,2281,2521,2241,224113,6001,224
2009-11-101,2391,2601,2201,233171,6001,233
2009-11-091,1991,3001,1901,240278,9001,240
2009-11-061,1951,1991,1641,179102,0001,179
2009-11-051,1521,1781,1441,175134,5001,175
2009-11-041,1481,1551,1321,13275,9001,132
2009-11-021,1551,1671,1321,16269,8001,162
2009-10-301,1701,1721,1501,15493,4001,154
2009-10-291,1701,1791,1551,16972,4001,169
2009-10-281,1751,2011,1701,18587,2001,185
2009-10-271,2131,2141,1701,184110,8001,184
2009-10-261,2141,2201,2001,212100,8001,212
2009-10-231,2321,2321,2001,203139,5001,203
2009-10-221,2331,2401,1951,231143,3001,231
2009-10-211,2431,2581,2051,253110,5001,253
2009-10-201,2561,2591,2031,239232,1001,239
2009-10-191,1781,2711,1671,251365,6001,251
2009-10-161,1731,1811,1421,148134,2001,148
2009-10-151,1591,1781,1521,17291,3001,172
2009-10-141,1621,1681,1401,15593,3001,155
2009-10-131,1291,1791,1251,16597,0001,165
2009-10-091,1241,1391,1151,12159,6001,121
2009-10-081,1291,1521,1091,136101,1001,136
2009-10-071,1201,1401,0831,130105,8001,130
2009-10-061,1501,1551,1191,126114,5001,126
2009-10-051,1711,1841,1401,161146,3001,161
2009-10-021,1601,1751,1341,168133,6001,168
2009-10-011,1951,2211,1791,216112,7001,216
2009-09-301,2001,2171,1931,20664,4001,206
2009-09-291,1841,2021,1561,197113,8001,197
2009-09-281,1771,1831,1441,16482,3001,164
2009-09-251,2101,2151,1831,197158,7001,197
2009-09-241,1631,2101,1611,186198,8001,186
2009-09-181,1781,1781,1231,144260,8001,144
2009-09-171,1741,1781,1501,159100,7001,159
2009-09-161,1711,1731,1521,15490,5001,154
2009-09-151,1711,1741,1531,163138,9001,163
2009-09-141,1891,1911,1641,179110,4001,179
2009-09-111,2221,2241,1981,209104,5001,209
2009-09-101,2121,2431,2041,23271,9001,232
2009-09-091,2181,2361,1921,213102,6001,213
2009-09-081,2251,2351,2121,21680,1001,216
2009-09-071,2231,2421,2191,23769,9001,237
2009-09-041,2121,2371,2121,218130,1001,218
2009-09-031,2501,2671,2301,232114,4001,232
2009-09-021,2541,2721,2451,270121,9001,270
2009-09-011,2601,2861,2571,274157,7001,274
2009-08-311,2801,2851,2501,261104,5001,261
2009-08-281,2801,2881,2601,278246,4001,278
2009-08-271,2761,2791,2491,278220,9001,278
2009-08-261,2801,2821,2631,275138,6001,275
2009-08-251,2771,2771,2291,262218,3001,262
2009-08-241,2801,2901,2611,270111,4001,270
2009-08-211,2671,2751,2511,266150,4001,266
2009-08-201,3001,3141,2551,287200,4001,287
2009-08-191,2651,3061,2501,297129,9001,297
2009-08-181,3181,3231,2691,281287,3001,281
2009-08-171,2891,3901,2891,358652,0001,358
2009-08-141,1921,2891,1901,276517,8001,276
2009-08-131,1671,1891,1581,182237,8001,182
2009-08-121,1201,1671,1151,147165,1001,147
2009-08-111,0761,1601,0651,157450,2001,157
2009-08-101,0741,0841,0571,06484,3001,064
2009-08-071,0461,0541,0401,05494,6001,054
2009-08-061,0481,0631,0481,05653,4001,056
2009-08-051,0501,0681,0501,05671,4001,056
2009-08-041,0591,0591,0461,05662,3001,056
2009-08-031,0501,0551,0371,04592,0001,045
2009-07-311,0301,0411,0241,04191,2001,041
2009-07-301,0291,0301,0081,021141,1001,021
2009-07-291,0331,0391,0201,030117,1001,030
2009-07-281,0691,0691,0321,04296,3001,042
2009-07-271,0481,0661,0471,05784,9001,057
2009-07-241,0871,0871,0361,048136,9001,048
2009-07-231,0551,0851,0391,048233,0001,048
2009-07-221,0691,0741,0581,068140,1001,068
2009-07-211,0731,0761,0411,068252,9001,068
2009-07-171,0151,0391,0151,03372,4001,033
2009-07-161,0311,0391,0191,03159,8001,031
2009-07-151,0331,0331,0181,02595,6001,025
2009-07-141,0211,0291,0021,014150,5001,014
2009-07-131,0481,0699991,002258,7001,002
2009-07-101,0701,0741,0511,06886,7001,068
2009-07-091,0861,0861,0461,05587,5001,055
2009-07-081,0731,0871,0531,087163,5001,087
2009-07-071,0761,0831,0581,073121,7001,073
2009-07-061,1001,1201,0611,073204,6001,073
2009-07-031,1251,1331,1041,11771,7001,117
2009-07-021,1401,1481,1311,13866,6001,138
2009-07-011,1261,1451,1181,136142,7001,136
2009-06-301,1311,1521,1241,13686,6001,136
2009-06-291,1411,1511,1251,13561,4001,135
2009-06-261,1381,1571,1251,155124,5001,155
2009-06-251,1401,1401,1201,136137,8001,136
2009-06-241,0961,1151,0961,110147,7001,110
2009-06-231,1001,1191,0821,108240,0001,108
2009-06-221,1011,1311,0911,122200,0001,122
2009-06-191,1671,1671,1241,138193,7001,138
2009-06-181,1301,1451,1101,145172,8001,145
2009-06-171,1291,1561,1151,127168,6001,127
2009-06-161,1181,1381,1031,125241,3001,125
2009-06-151,1111,2001,1061,178523,6001,178
2009-06-121,0831,1021,0791,095257,1001,095
2009-06-111,0591,0851,0581,082138,6001,082
2009-06-101,0561,0561,0401,056185,8001,056
2009-06-091,0251,0621,0221,056285,7001,056
2009-06-081,0201,0259991,017313,6001,017
2009-06-051,0321,0321,0171,020128,8001,020
2009-06-041,0221,0331,0101,025201,8001,025
2009-06-031,0281,0421,0241,034174,6001,034
2009-06-021,0351,0421,0211,027155,1001,027
2009-06-011,0491,0501,0201,030203,3001,030
2009-05-291,0311,0431,0171,029172,7001,029
2009-05-281,0431,0431,0241,040124,0001,040
2009-05-271,0601,0611,0411,043207,0001,043
2009-05-261,0601,0671,0501,06192,6001,061
2009-05-251,0631,0891,0581,07482,6001,074
2009-05-221,0481,0531,0451,049145,2001,049
2009-05-211,0701,0711,0521,06098,8001,060
2009-05-201,0841,0841,0611,07793,3001,077
2009-05-191,0951,0951,0541,064157,0001,064
2009-05-181,0941,0941,0431,073207,1001,073
2009-05-151,1341,1501,0501,089129,1001,089
2009-05-141,1551,1741,1291,14673,4001,146
2009-05-131,1611,1781,1551,17162,0001,171
2009-05-121,1751,1751,1521,15453,6001,154
2009-05-111,1411,1821,1401,155110,0001,155
2009-05-081,1281,1571,1221,15564,6001,155
2009-05-071,1341,1461,1201,12170,1001,121
2009-05-011,1251,1331,1111,12240,9001,122
2009-04-301,1391,1551,1131,11892,3001,118
2009-04-281,1281,1491,1071,10781,4001,107
2009-04-271,1481,1691,1251,13762,6001,137
2009-04-241,1571,1761,1301,147139,7001,147
2009-04-231,0911,1501,0751,137165,9001,137
2009-04-221,1001,1281,0731,09093,1001,090
2009-04-211,0871,1021,0651,100112,6001,100
2009-04-201,0821,0901,0671,09045,9001,090
2009-04-171,0931,0931,0681,08039,6001,080
2009-04-161,0891,1071,0661,07381,1001,073
2009-04-151,0941,0941,0791,08582,7001,085
2009-04-141,1271,1271,0921,10468,8001,104
2009-04-131,1001,1151,0931,10864,0001,108
2009-04-101,1031,1031,0711,09092,2001,090
2009-04-091,0791,0951,0741,08382,0001,083
2009-04-081,0931,0951,0601,06852,3001,068
2009-04-071,0801,1101,0731,09282,8001,092
2009-04-061,1101,1241,0831,094102,3001,094
2009-04-031,1041,1291,0851,092159,2001,092
2009-04-021,0951,1001,0751,08883,3001,088
2009-04-011,0501,0721,0241,055102,6001,055
2009-03-311,0801,0831,0451,049134,1001,049
2009-03-301,1301,1461,0841,08796,2001,087
2009-03-271,1501,1631,1231,135137,5001,135
2009-03-261,1371,1571,1251,157107,0001,157
2009-03-251,1831,1851,1351,16077,3001,160
2009-03-241,1511,1721,1321,163122,1001,163
2009-03-231,1051,1401,0971,14090,2001,140
2009-03-191,1051,1201,0811,086128,0001,086
2009-03-181,1331,1341,0831,115106,2001,115
2009-03-171,1271,1301,1051,121135,0001,121
2009-03-161,1201,1371,1161,132169,0001,132
2009-03-131,0181,0791,0121,077196,9001,077
2009-03-121,0701,0701,0171,038138,4001,038
2009-03-111,0881,1201,0611,068102,7001,068
2009-03-101,0531,0841,0421,068266,4001,068
2009-03-091,1301,1361,0911,099183,2001,099
2009-03-061,1741,1741,1371,142162,6001,142
2009-03-051,1751,1901,1491,154104,3001,154
2009-03-041,1121,1641,1111,15588,1001,155
2009-03-031,1071,1391,1021,12146,7001,121
2009-03-021,1451,1631,1111,127141,4001,127
2009-02-271,1541,1931,1461,191175,7001,191
2009-02-261,1221,1631,1221,13297,1001,132
2009-02-251,1931,1931,1101,127351,3001,127
2009-02-241,1801,1851,1571,167155,6001,167
2009-02-231,1511,2091,1501,189101,8001,189
2009-02-201,2531,2611,1711,179314,5001,179
2009-02-191,2721,2731,2301,238201,8001,238
2009-02-181,2101,2771,1861,261479,5001,261
2009-02-171,1901,2381,1801,208237,0001,208
2009-02-161,1901,1921,1611,186241,8001,186
2009-02-131,1781,1981,1411,179349,7001,179
2009-02-121,2001,2001,1591,178353,2001,178
2009-02-101,2811,2951,2031,220504,9001,220
2009-02-091,3451,3501,2911,295137,4001,295
2009-02-061,3301,3641,3171,328362,0001,328
2009-02-051,3401,3701,3161,329316,2001,329
2009-02-041,3181,3611,3181,360284,2001,360
2009-02-031,3691,3701,3051,313258,0001,313
2009-02-021,3501,3791,3261,349188,4001,349
2009-01-301,3501,3801,3351,380270,4001,380
2009-01-291,4101,4381,3471,361295,8001,361
2009-01-281,3951,4131,3381,391314,6001,391
2009-01-271,3001,4101,3001,381537,6001,381
2009-01-261,2701,3071,2701,294187,8001,294
2009-01-231,3001,3001,1971,232455,6001,232
2009-01-221,2971,3281,2901,319284,1001,319
2009-01-211,2671,3231,2571,284179,1001,284
2009-01-201,2881,3301,2781,307203,7001,307
2009-01-191,3441,3611,2951,320260,3001,320
2009-01-161,2701,3471,2641,324270,9001,324
2009-01-151,3431,3431,2801,280363,7001,280
2009-01-141,3081,3701,3011,349320,4001,349
2009-01-131,2891,3091,2541,268225,3001,268
2009-01-091,3501,3741,3271,349212,5001,349
2009-01-081,3601,4091,3281,363352,2001,363
2009-01-071,3631,4101,3401,362407,3001,362
2009-01-061,3071,3701,2991,343256,2001,343
2009-01-051,2961,3071,2601,287188,8001,287

分割・併合履歴 : [1983-03-28]1株→1.05株