1979 (株)大気社の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,455	1,455	1,420	1,440	60,400	720
2010-12-29	1,413	1,450	1,408	1,450	92,700	725
2010-12-28	1,410	1,416	1,402	1,405	45,000	702.50
2010-12-27	1,402	1,412	1,391	1,404	47,600	702
2010-12-24	1,406	1,408	1,396	1,402	66,900	701
2010-12-22	1,437	1,445	1,400	1,405	168,800	702.50
2010-12-21	1,467	1,470	1,433	1,441	165,200	720.50
2010-12-20	1,453	1,465	1,427	1,446	199,200	723
2010-12-17	1,455	1,484	1,430	1,483	219,100	741.50
2010-12-16	1,488	1,490	1,453	1,457	266,100	728.50
2010-12-15	1,490	1,500	1,468	1,500	182,600	750
2010-12-14	1,476	1,484	1,452	1,476	148,400	738
2010-12-13	1,466	1,480	1,450	1,471	121,400	735.50
2010-12-10	1,489	1,495	1,451	1,483	150,900	741.50
2010-12-09	1,483	1,488	1,458	1,466	93,500	733
2010-12-08	1,480	1,498	1,464	1,489	123,300	744.50
2010-12-07	1,445	1,479	1,432	1,479	141,000	739.50
2010-12-06	1,405	1,448	1,395	1,444	126,100	722
2010-12-03	1,450	1,450	1,378	1,391	157,400	695.50
2010-12-02	1,415	1,433	1,400	1,425	165,300	712.50
2010-12-01	1,366	1,408	1,359	1,405	196,100	702.50
2010-11-30	1,383	1,389	1,352	1,354	147,300	677
2010-11-29	1,415	1,438	1,390	1,401	162,300	700.50
2010-11-26	1,425	1,463	1,410	1,423	72,600	711.50
2010-11-25	1,428	1,428	1,356	1,418	196,700	709
2010-11-24	1,386	1,435	1,359	1,427	291,300	713.50
2010-11-22	1,393	1,394	1,365	1,386	151,600	693
2010-11-19	1,387	1,400	1,378	1,392	169,300	696
2010-11-18	1,324	1,377	1,310	1,374	105,300	687
2010-11-17	1,289	1,335	1,279	1,324	134,300	662
2010-11-16	1,311	1,317	1,291	1,295	100,900	647.50
2010-11-15	1,310	1,322	1,281	1,317	102,000	658.50
2010-11-12	1,279	1,307	1,273	1,301	176,900	650.50
2010-11-11	1,277	1,277	1,190	1,265	216,700	632.50
2010-11-10	1,208	1,235	1,205	1,217	79,000	608.50
2010-11-09	1,195	1,201	1,185	1,194	81,100	597
2010-11-08	1,210	1,210	1,179	1,195	88,800	597.50
2010-11-05	1,175	1,206	1,175	1,194	103,000	597
2010-11-04	1,137	1,164	1,135	1,163	124,200	581.50
2010-11-02	1,110	1,120	1,094	1,111	121,300	555.50
2010-11-01	1,095	1,115	1,090	1,111	119,800	555.50
2010-10-29	1,135	1,150	1,081	1,082	351,600	541
2010-10-28	1,175	1,195	1,115	1,147	470,900	573.50
2010-10-27	1,294	1,294	1,260	1,273	90,200	636.50
2010-10-26	1,274	1,293	1,269	1,285	90,200	642.50
2010-10-25	1,293	1,296	1,261	1,274	105,300	637
2010-10-22	1,294	1,299	1,285	1,292	64,100	646
2010-10-21	1,313	1,313	1,279	1,289	90,500	644.50
2010-10-20	1,339	1,339	1,305	1,311	91,500	655.50
2010-10-19	1,345	1,366	1,327	1,342	83,900	671
2010-10-18	1,334	1,369	1,320	1,345	53,200	672.50
2010-10-15	1,362	1,362	1,325	1,340	72,500	670
2010-10-14	1,371	1,374	1,344	1,361	54,200	680.50
2010-10-13	1,337	1,367	1,323	1,353	97,300	676.50
2010-10-12	1,389	1,389	1,312	1,319	109,400	659.50
2010-10-08	1,372	1,417	1,365	1,370	174,500	685
2010-10-07	1,304	1,342	1,304	1,342	59,400	671
2010-10-06	1,293	1,307	1,273	1,304	65,400	652
2010-10-05	1,301	1,304	1,264	1,291	107,300	645.50
2010-10-04	1,333	1,338	1,301	1,307	83,100	653.50
2010-10-01	1,333	1,346	1,309	1,344	94,600	672
2010-09-30	1,350	1,381	1,334	1,337	54,300	668.50
2010-09-29	1,339	1,370	1,338	1,360	81,200	680
2010-09-28	1,323	1,336	1,313	1,333	74,800	666.50
2010-09-27	1,310	1,320	1,294	1,320	57,200	660
2010-09-24	1,292	1,323	1,278	1,297	119,200	648.50
2010-09-22	1,294	1,314	1,291	1,291	73,800	645.50
2010-09-21	1,337	1,345	1,309	1,312	120,700	656
2010-09-17	1,265	1,321	1,264	1,313	132,000	656.50
2010-09-16	1,294	1,294	1,264	1,267	49,900	633.50
2010-09-15	1,273	1,298	1,261	1,287	80,100	643.50
2010-09-14	1,267	1,284	1,267	1,277	42,100	638.50
2010-09-13	1,272	1,275	1,257	1,262	79,800	631
2010-09-10	1,292	1,302	1,269	1,275	95,400	637.50
2010-09-09	1,280	1,294	1,263	1,290	35,200	645
2010-09-08	1,270	1,286	1,260	1,264	72,200	632
2010-09-07	1,300	1,307	1,288	1,299	59,600	649.50
2010-09-06	1,287	1,311	1,285	1,303	87,200	651.50
2010-09-03	1,303	1,319	1,286	1,300	83,800	650
2010-09-02	1,311	1,316	1,275	1,310	88,300	655
2010-09-01	1,303	1,315	1,276	1,293	97,900	646.50
2010-08-31	1,379	1,379	1,310	1,316	117,900	658
2010-08-30	1,347	1,393	1,347	1,392	83,300	696
2010-08-27	1,295	1,322	1,271	1,321	115,000	660.50
2010-08-26	1,324	1,324	1,300	1,309	60,400	654.50
2010-08-25	1,299	1,332	1,299	1,324	99,400	662
2010-08-24	1,315	1,322	1,299	1,313	69,200	656.50
2010-08-23	1,296	1,345	1,296	1,329	115,600	664.50
2010-08-20	1,336	1,337	1,295	1,301	111,500	650.50
2010-08-19	1,350	1,369	1,350	1,358	57,400	679
2010-08-18	1,350	1,363	1,338	1,354	55,900	677
2010-08-17	1,324	1,341	1,317	1,333	74,200	666.50
2010-08-16	1,335	1,349	1,322	1,346	64,700	673
2010-08-13	1,395	1,395	1,329	1,349	238,000	674.50
2010-08-12	1,358	1,397	1,354	1,394	132,700	697
2010-08-11	1,362	1,400	1,320	1,374	348,900	687
2010-08-10	1,434	1,435	1,406	1,422	156,600	711
2010-08-09	1,429	1,429	1,394	1,423	68,700	711.50
2010-08-06	1,400	1,441	1,394	1,430	117,300	715
2010-08-05	1,392	1,424	1,377	1,418	205,900	709
2010-08-04	1,367	1,392	1,337	1,384	156,000	692
2010-08-03	1,370	1,387	1,367	1,384	111,000	692
2010-08-02	1,362	1,382	1,345	1,368	100,000	684
2010-07-30	1,388	1,388	1,351	1,369	143,000	684.50
2010-07-29	1,402	1,413	1,394	1,402	102,500	701
2010-07-28	1,441	1,454	1,413	1,418	69,200	709
2010-07-27	1,427	1,435	1,408	1,431	88,400	715.50
2010-07-26	1,418	1,434	1,407	1,423	57,700	711.50
2010-07-23	1,436	1,439	1,381	1,402	138,600	701
2010-07-22	1,389	1,407	1,382	1,400	140,400	700
2010-07-21	1,402	1,408	1,389	1,398	115,000	699
2010-07-20	1,399	1,410	1,385	1,397	125,500	698.50
2010-07-16	1,457	1,457	1,418	1,429	119,400	714.50
2010-07-15	1,473	1,487	1,463	1,463	120,100	731.50
2010-07-14	1,479	1,505	1,456	1,488	207,500	744
2010-07-13	1,449	1,462	1,435	1,451	216,700	725.50
2010-07-12	1,425	1,441	1,417	1,430	216,000	715
2010-07-09	1,370	1,428	1,370	1,416	167,700	708
2010-07-08	1,404	1,407	1,357	1,368	149,500	684
2010-07-07	1,392	1,393	1,362	1,384	105,500	692
2010-07-06	1,356	1,401	1,338	1,399	98,900	699.50
2010-07-05	1,354	1,367	1,347	1,356	51,200	678
2010-07-02	1,372	1,372	1,334	1,340	102,600	670
2010-07-01	1,372	1,379	1,340	1,358	133,500	679
2010-06-30	1,350	1,419	1,333	1,399	241,900	699.50
2010-06-29	1,367	1,422	1,362	1,379	198,800	689.50
2010-06-28	1,361	1,364	1,346	1,355	172,800	677.50
2010-06-25	1,372	1,373	1,328	1,350	209,800	675
2010-06-24	1,345	1,418	1,327	1,391	320,700	695.50
2010-06-23	1,287	1,357	1,269	1,350	304,300	675
2010-06-22	1,278	1,316	1,271	1,309	181,600	654.50
2010-06-21	1,295	1,299	1,272	1,280	170,200	640
2010-06-18	1,278	1,283	1,240	1,269	207,300	634.50
2010-06-17	1,282	1,309	1,279	1,298	232,300	649
2010-06-16	1,288	1,290	1,263	1,274	96,800	637
2010-06-15	1,283	1,298	1,266	1,272	178,600	636
2010-06-14	1,245	1,282	1,245	1,282	140,100	641
2010-06-11	1,227	1,249	1,225	1,244	218,300	622
2010-06-10	1,207	1,223	1,198	1,214	122,900	607
2010-06-09	1,195	1,207	1,185	1,207	176,800	603.50
2010-06-08	1,201	1,203	1,179	1,190	102,700	595
2010-06-07	1,225	1,226	1,187	1,190	90,500	595
2010-06-04	1,250	1,277	1,242	1,255	68,200	627.50
2010-06-03	1,252	1,254	1,228	1,241	99,400	620.50
2010-06-02	1,248	1,262	1,216	1,224	200,900	612
2010-06-01	1,250	1,269	1,239	1,261	71,500	630.50
2010-05-31	1,269	1,270	1,253	1,254	98,000	627
2010-05-28	1,250	1,265	1,226	1,249	191,000	624.50
2010-05-27	1,222	1,229	1,200	1,220	225,200	610
2010-05-26	1,260	1,267	1,230	1,245	152,700	622.50
2010-05-25	1,316	1,326	1,267	1,271	206,300	635.50
2010-05-24	1,344	1,395	1,324	1,346	211,200	673
2010-05-21	1,329	1,343	1,300	1,340	229,100	670
2010-05-20	1,374	1,375	1,328	1,359	251,300	679.50
2010-05-19	1,398	1,398	1,332	1,360	296,100	680
2010-05-18	1,436	1,436	1,380	1,399	352,000	699.50
2010-05-17	1,454	1,515	1,431	1,446	440,700	723
2010-05-14	1,579	1,579	1,280	1,434	311,400	717
2010-05-13	1,596	1,601	1,570	1,578	139,800	789
2010-05-12	1,631	1,631	1,560	1,574	147,000	787
2010-05-11	1,642	1,651	1,615	1,636	148,100	818
2010-05-10	1,548	1,631	1,535	1,618	171,800	809
2010-05-07	1,599	1,599	1,524	1,552	250,200	776
2010-05-06	1,649	1,658	1,631	1,633	148,000	816.50
2010-04-30	1,650	1,659	1,635	1,648	95,800	824
2010-04-28	1,660	1,665	1,636	1,642	91,800	821
2010-04-27	1,683	1,683	1,664	1,675	69,500	837.50
2010-04-26	1,686	1,710	1,680	1,694	83,000	847
2010-04-23	1,650	1,678	1,646	1,673	146,700	836.50
2010-04-22	1,615	1,649	1,605	1,641	215,900	820.50
2010-04-21	1,614	1,623	1,596	1,614	193,100	807
2010-04-20	1,636	1,670	1,600	1,626	293,900	813
2010-04-19	1,654	1,655	1,631	1,637	118,600	818.50
2010-04-16	1,642	1,674	1,639	1,668	115,100	834
2010-04-15	1,667	1,669	1,622	1,638	217,800	819
2010-04-14	1,662	1,671	1,636	1,666	139,500	833
2010-04-13	1,645	1,671	1,641	1,645	160,100	822.50
2010-04-12	1,632	1,653	1,626	1,643	134,900	821.50
2010-04-09	1,600	1,634	1,600	1,626	131,400	813
2010-04-08	1,571	1,609	1,571	1,596	223,400	798
2010-04-07	1,555	1,586	1,531	1,579	216,200	789.50
2010-04-06	1,570	1,590	1,554	1,586	112,500	793
2010-04-05	1,541	1,569	1,541	1,569	91,900	784.50
2010-04-02	1,550	1,564	1,542	1,555	102,600	777.50
2010-04-01	1,505	1,539	1,504	1,534	158,200	767
2010-03-31	1,485	1,513	1,485	1,507	112,100	753.50
2010-03-30	1,495	1,506	1,477	1,495	146,700	747.50
2010-03-29	1,486	1,492	1,453	1,465	120,800	732.50
2010-03-26	1,480	1,486	1,463	1,480	128,300	740
2010-03-25	1,460	1,484	1,436	1,460	145,900	730
2010-03-24	1,454	1,460	1,433	1,443	92,900	721.50
2010-03-23	1,433	1,444	1,429	1,440	90,800	720
2010-03-19	1,450	1,455	1,427	1,450	114,100	725
2010-03-18	1,452	1,475	1,452	1,457	92,200	728.50
2010-03-17	1,468	1,468	1,451	1,461	68,300	730.50
2010-03-16	1,459	1,476	1,449	1,451	79,500	725.50
2010-03-15	1,479	1,487	1,447	1,458	80,300	729
2010-03-12	1,429	1,460	1,429	1,452	143,900	726
2010-03-11	1,470	1,470	1,445	1,451	77,400	725.50
2010-03-10	1,491	1,493	1,465	1,472	51,000	736
2010-03-09	1,508	1,508	1,471	1,483	102,700	741.50
2010-03-08	1,530	1,537	1,510	1,519	121,900	759.50
2010-03-05	1,489	1,514	1,488	1,508	52,600	754
2010-03-04	1,496	1,504	1,477	1,481	114,500	740.50
2010-03-03	1,463	1,498	1,459	1,490	88,300	745
2010-03-02	1,471	1,478	1,454	1,467	82,800	733.50
2010-03-01	1,474	1,489	1,468	1,484	65,000	742
2010-02-26	1,492	1,498	1,471	1,498	62,900	749
2010-02-25	1,500	1,500	1,472	1,475	129,400	737.50
2010-02-24	1,533	1,543	1,491	1,510	151,700	755
2010-02-23	1,494	1,545	1,488	1,530	145,000	765
2010-02-22	1,453	1,497	1,452	1,477	70,500	738.50
2010-02-19	1,490	1,490	1,444	1,450	76,700	725
2010-02-18	1,480	1,490	1,457	1,487	84,200	743.50
2010-02-17	1,480	1,491	1,468	1,479	78,600	739.50
2010-02-16	1,482	1,529	1,473	1,482	146,500	741
2010-02-15	1,467	1,471	1,458	1,467	75,900	733.50
2010-02-12	1,470	1,491	1,456	1,475	119,700	737.50
2010-02-10	1,505	1,523	1,468	1,480	259,600	740
2010-02-09	1,383	1,481	1,363	1,433	231,100	716.50
2010-02-08	1,347	1,347	1,320	1,323	36,000	661.50
2010-02-05	1,378	1,378	1,335	1,347	83,100	673.50
2010-02-04	1,328	1,389	1,328	1,378	96,200	689
2010-02-03	1,303	1,345	1,295	1,328	71,900	664
2010-02-02	1,300	1,318	1,284	1,318	50,900	659
2010-02-01	1,280	1,320	1,280	1,312	70,000	656
2010-01-29	1,315	1,318	1,294	1,295	51,300	647.50
2010-01-28	1,280	1,319	1,280	1,314	35,400	657
2010-01-27	1,310	1,311	1,294	1,300	75,200	650
2010-01-26	1,347	1,347	1,320	1,323	73,200	661.50
2010-01-25	1,326	1,338	1,318	1,330	57,700	665
2010-01-22	1,301	1,332	1,296	1,322	51,700	661
2010-01-21	1,322	1,355	1,302	1,345	62,300	672.50
2010-01-20	1,333	1,343	1,318	1,321	62,000	660.50
2010-01-19	1,358	1,359	1,322	1,329	86,200	664.50
2010-01-18	1,370	1,390	1,370	1,377	48,700	688.50
2010-01-15	1,380	1,392	1,361	1,388	97,000	694
2010-01-14	1,370	1,370	1,358	1,366	42,800	683
2010-01-13	1,380	1,390	1,363	1,369	75,700	684.50
2010-01-12	1,349	1,393	1,349	1,390	101,000	695
2010-01-08	1,310	1,336	1,300	1,331	119,400	665.50
2010-01-07	1,272	1,304	1,271	1,303	220,700	651.50
2010-01-06	1,270	1,270	1,255	1,269	43,500	634.50
2010-01-05	1,265	1,270	1,259	1,264	45,400	632
2010-01-04	1,268	1,270	1,235	1,263	37,600	631.50

分割・併合履歴： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

1979 (株)大気社 の時系列データ [2010年度]

1979 (株)大気社の時系列データ [2010年度]