1. HOME >
  2. 株価時系列 >
  3. 1979 >
  4. 2011年

1979 (株)大気社 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6381,6471,6281,64772,3001,647
2011-12-291,6191,6311,6071,62756,3001,627
2011-12-281,6241,6341,6131,62054,3001,620
2011-12-271,6321,6401,6231,62738,4001,627
2011-12-261,6461,6481,6251,64273,5001,642
2011-12-221,6181,6351,6051,634100,9001,634
2011-12-211,6341,6351,5901,617158,2001,617
2011-12-201,6051,6321,6001,63189,6001,631
2011-12-191,6061,6181,5771,615117,8001,615
2011-12-161,6221,6391,6161,61670,7001,616
2011-12-151,6201,6281,6031,613145,4001,613
2011-12-141,6601,6641,6251,635239,5001,635
2011-12-131,6501,6901,6361,681226,3001,681
2011-12-121,7261,7301,6541,667195,1001,667
2011-12-091,6891,7001,6681,686129,4001,686
2011-12-081,7151,7211,6961,700120,5001,700
2011-12-071,7491,7561,7091,723145,9001,723
2011-12-061,7531,7551,7301,73481,0001,734
2011-12-051,7501,7581,7311,75571,5001,755
2011-12-021,7331,7501,7301,74759,0001,747
2011-12-011,7801,7801,7211,721121,3001,721
2011-11-301,7641,7801,7451,779156,6001,779
2011-11-291,7281,7551,7141,750107,9001,750
2011-11-281,7511,7511,7151,716123,7001,716
2011-11-251,7491,7651,7401,741105,0001,741
2011-11-241,7411,7701,7341,738132,5001,738
2011-11-221,7501,7611,7391,756166,5001,756
2011-11-211,7461,7531,7371,74193,3001,741
2011-11-181,6871,7351,6791,733106,0001,733
2011-11-171,7251,7301,7031,71282,9001,712
2011-11-161,7401,7701,7311,741145,3001,741
2011-11-151,7281,7551,7201,736150,6001,736
2011-11-141,7561,7721,7211,729134,6001,729
2011-11-111,7501,7641,7461,757121,1001,757
2011-11-101,7151,7541,7081,752134,0001,752
2011-11-091,7181,7481,7181,74194,2001,741
2011-11-081,7191,7341,7031,713111,6001,713
2011-11-071,6991,7281,6921,727183,9001,727
2011-11-041,6561,6961,6521,682140,4001,682
2011-11-021,6661,6681,6341,658137,3001,658
2011-11-011,6991,7101,6801,685121,4001,685
2011-10-311,6901,7301,6871,715185,0001,715
2011-10-281,7071,7151,6361,656238,8001,656
2011-10-271,6511,7051,6461,690201,8001,690
2011-10-261,6551,6771,6441,649173,7001,649
2011-10-251,7001,7001,6561,664215,4001,664
2011-10-241,7281,7391,6931,697137,9001,697
2011-10-211,6901,7361,6831,727157,7001,727
2011-10-201,6581,6951,6441,684262,6001,684
2011-10-191,7101,7121,6541,668440,6001,668
2011-10-181,7111,7301,7081,71178,7001,711
2011-10-171,7461,7471,7191,72588,2001,725
2011-10-141,7051,7281,6961,722123,9001,722
2011-10-131,7591,7621,7131,71770,2001,717
2011-10-121,7681,7681,7421,74984,1001,749
2011-10-111,7701,7871,7561,771142,4001,771
2011-10-071,7381,7661,7381,740191,4001,740
2011-10-061,7401,7771,7321,73789,8001,737
2011-10-051,7621,7631,7291,739133,0001,739
2011-10-041,7471,7701,7261,762159,3001,762
2011-10-031,7061,7511,6981,747110,1001,747
2011-09-301,7401,7531,7311,746226,8001,746
2011-09-291,7071,7431,7001,743160,4001,743
2011-09-281,6501,7291,6501,710370,9001,710
2011-09-271,6031,6331,5921,625198,8001,625
2011-09-261,6431,6521,5881,593244,4001,593
2011-09-221,6551,6751,6301,643245,0001,643
2011-09-211,6561,6731,6161,617237,5001,617
2011-09-201,6721,6901,6611,677248,4001,677
2011-09-161,6681,6901,6361,670180,0001,670
2011-09-151,6031,6401,6031,633203,5001,633
2011-09-141,6061,6421,5951,600171,7001,600
2011-09-131,6111,6181,5851,60689,0001,606
2011-09-121,6141,6301,5921,595136,4001,595
2011-09-091,6091,6771,6091,646301,5001,646
2011-09-081,5981,6201,5941,617202,8001,617
2011-09-071,5691,5981,5581,594165,7001,594
2011-09-061,5771,5941,5501,566165,7001,566
2011-09-051,5801,5881,5631,576137,3001,576
2011-09-021,5801,6061,5661,600188,8001,600
2011-09-011,5881,6081,5831,594207,7001,594
2011-08-311,6051,6061,5781,596165,5001,596
2011-08-301,5891,6181,5851,610171,8001,610
2011-08-291,5751,5961,5591,578106,4001,578
2011-08-261,5711,5751,5491,56393,7001,563
2011-08-251,5801,5831,5531,566170,7001,566
2011-08-241,5851,6001,5641,574116,9001,574
2011-08-231,5601,5861,5471,576178,0001,576
2011-08-221,5231,5711,5201,561416,7001,561
2011-08-191,4941,5091,4851,49386,9001,493
2011-08-181,5181,5241,5021,518106,5001,518
2011-08-171,4891,5131,4801,50958,6001,509
2011-08-161,5401,5401,4801,491114,1001,491
2011-08-151,4971,5131,4321,507165,0001,507
2011-08-121,4751,4881,4511,472154,8001,472
2011-08-111,4141,4841,4111,450197,2001,450
2011-08-101,4431,4611,4211,42580,6001,425
2011-08-091,3881,4761,3481,42098,0001,420
2011-08-081,4331,4461,4171,41897,8001,418
2011-08-051,4491,4641,4431,455105,9001,455
2011-08-041,5231,5381,5051,50967,6001,509
2011-08-031,5391,5491,5221,52284,3001,522
2011-08-021,5651,5651,5451,56188,0001,561
2011-08-011,5661,5891,5661,57277,9001,572
2011-07-291,5861,5921,5681,574103,7001,574
2011-07-281,5611,5851,5581,580177,9001,580
2011-07-271,5801,5851,5561,57290,9001,572
2011-07-261,5941,6041,5781,593156,0001,593
2011-07-251,5801,5831,5621,56369,2001,563
2011-07-221,5791,5921,5751,58396,7001,583
2011-07-211,6011,6011,5681,576137,6001,576
2011-07-201,5841,6091,5841,601207,8001,601
2011-07-191,5901,5921,5731,579146,1001,579
2011-07-151,5801,6011,5751,594101,5001,594
2011-07-141,5801,5921,5661,583142,9001,583
2011-07-131,5711,5981,5711,589110,0001,589
2011-07-121,5801,5841,5561,57195,3001,571
2011-07-111,5801,6031,5791,594274,3001,594
2011-07-081,5671,5931,5651,585120,3001,585
2011-07-071,5651,5701,5611,56551,6001,565
2011-07-061,5591,5781,5531,57073,0001,570
2011-07-051,5681,5731,5601,560129,2001,560
2011-07-041,5731,5841,5631,566156,0001,566
2011-07-011,5851,5911,5621,58199,3001,581
2011-06-301,5861,5941,5681,592128,2001,592
2011-06-291,5871,5871,5691,580103,1001,580
2011-06-281,5801,5811,5591,57093,6001,570
2011-06-271,5571,5851,5531,575196,6001,575
2011-06-241,5761,5821,5561,557197,6001,557
2011-06-231,5901,6021,5761,581166,7001,581
2011-06-221,5901,6131,5721,602206,8001,602
2011-06-211,5761,5941,5661,592207,1001,592
2011-06-201,5631,5801,5631,577158,1001,577
2011-06-171,5581,5671,5381,557303,0001,557
2011-06-161,5591,5761,5531,558153,9001,558
2011-06-151,5731,5921,5591,585162,1001,585
2011-06-141,5601,5911,5541,580152,6001,580
2011-06-131,5501,5831,5501,57486,2001,574
2011-06-101,5611,5881,5581,569185,0001,569
2011-06-091,5801,5961,5691,584164,2001,584
2011-06-081,5611,5891,5511,573151,2001,573
2011-06-071,5521,5851,5501,572130,8001,572
2011-06-061,5631,5751,5531,560103,8001,560
2011-06-031,5901,5981,5641,567151,8001,567
2011-06-021,5811,6191,5801,609146,7001,609
2011-06-011,6151,6251,5911,610195,4001,610
2011-05-311,6181,6401,6061,624305,9001,624
2011-05-301,5731,6411,5701,638322,1001,638
2011-05-271,5551,5811,5551,579163,2001,579
2011-05-261,5361,5681,5361,556155,6001,556
2011-05-251,5601,5621,5391,549119,1001,549
2011-05-241,5181,5361,5051,52599,0001,525
2011-05-231,5521,5521,5111,52495,5001,524
2011-05-201,5601,5611,5431,543116,8001,543
2011-05-191,5591,5621,5441,553183,9001,553
2011-05-181,5351,5691,5351,555217,9001,555
2011-05-171,5041,5311,4851,514318,9001,514
2011-05-161,4601,4851,4341,450188,4001,450
2011-05-131,5211,5261,4321,470182,8001,470
2011-05-121,5451,5461,5241,527107,6001,527
2011-05-111,5601,5611,5401,550114,8001,550
2011-05-101,5571,5631,5361,55760,9001,557
2011-05-091,5621,5661,5471,557152,2001,557
2011-05-061,5411,5941,5351,592157,2001,592
2011-05-021,5521,5661,5321,548142,7001,548
2011-04-281,5311,5741,5311,55690,1001,556
2011-04-271,5031,5461,5031,532128,8001,532
2011-04-261,4801,5001,4801,495138,7001,495
2011-04-251,5091,5291,4851,496119,9001,496
2011-04-221,4891,4991,4821,494101,2001,494
2011-04-211,4921,4961,4731,490129,5001,490
2011-04-201,5011,5051,4681,468110,6001,468
2011-04-191,4961,5141,4741,50661,6001,506
2011-04-181,5141,5251,4971,51271,3001,512
2011-04-151,5591,5591,5181,52762,5001,527
2011-04-141,5141,5511,5061,54458,3001,544
2011-04-131,5091,5301,5071,51445,1001,514
2011-04-121,5001,5391,4911,521109,4001,521
2011-04-111,5091,5381,5081,51382,8001,513
2011-04-081,5061,5341,5051,52672,9001,526
2011-04-071,5421,5491,5061,50771,6001,507
2011-04-061,5511,5511,5181,52163,0001,521
2011-04-051,5651,5661,5181,547107,1001,547
2011-04-041,5801,6021,5731,575114,1001,575
2011-04-011,5711,5841,5571,55994,8001,559
2011-03-311,6081,6081,5501,579180,6001,579
2011-03-301,5701,6141,5531,608132,0001,608
2011-03-291,5571,5751,5151,557238,4001,557
2011-03-281,5901,5931,5461,586166,4001,586
2011-03-251,5901,6061,5571,591202,4001,591
2011-03-241,5501,5931,5381,550414,3001,550
2011-03-231,6741,6951,5831,590401,6001,590
2011-03-221,6141,7071,6111,700264,3001,700
2011-03-181,5331,5961,5301,579338,6001,579
2011-03-171,4701,5071,4571,471520,9001,471
2011-03-161,5241,5701,4651,548417,7001,548
2011-03-151,6001,6131,4151,528518,7001,528
2011-03-141,5331,5811,5111,536262,9001,536
2011-03-111,6411,6411,5941,625340,4001,625
2011-03-101,6351,6431,6271,636290,8001,636
2011-03-091,6021,6371,6001,636197,3001,636
2011-03-081,5821,6111,5821,600229,5001,600
2011-03-071,5711,5791,5501,574209,9001,574
2011-03-041,5921,6081,5631,564265,2001,564
2011-03-031,5281,5671,5271,563218,0001,563
2011-03-021,5201,5321,5011,511143,2001,511
2011-03-011,5001,5591,5001,551214,3001,551
2011-02-281,4711,4881,4311,482120,7001,482
2011-02-251,4401,4771,4201,471225,6001,471
2011-02-241,4221,4481,4211,430150,9001,430
2011-02-231,4181,4531,4101,434144,8001,434
2011-02-221,4801,4931,4391,446167,8001,446
2011-02-211,5291,5291,4851,489128,0001,489
2011-02-181,4901,5401,4871,528265,6001,528
2011-02-171,4601,4931,4451,491192,1001,491
2011-02-161,5031,5161,4611,466166,6001,466
2011-02-151,5011,5201,4901,503208,9001,503
2011-02-141,5001,5091,4581,499393,8001,499
2011-02-101,3621,4041,3621,38996,1001,389
2011-02-091,3671,3971,3671,392170,0001,392
2011-02-081,3891,3921,3651,365102,4001,365
2011-02-071,3871,4051,3861,389100,7001,389
2011-02-041,3791,3971,3741,392161,6001,392
2011-02-031,3851,3881,3541,358202,9001,358
2011-02-021,4171,4291,4031,406109,9001,406
2011-02-011,4161,4161,3901,40048,1001,400
2011-01-311,4101,4101,3931,40337,7001,403
2011-01-281,4411,4531,4141,41665,5001,416
2011-01-271,4501,4581,4381,44750,0001,447
2011-01-261,4581,4681,4411,45744,9001,457
2011-01-251,4701,4791,4551,46561,3001,465
2011-01-241,4601,4601,4431,46075,9001,460
2011-01-211,4621,4751,4501,452168,6001,452
2011-01-201,4131,4601,4131,456106,7001,456
2011-01-191,4311,4391,4201,43078,6001,430
2011-01-181,4121,4331,4121,43076,7001,430
2011-01-171,4181,4241,4101,41488,7001,414
2011-01-141,4131,4331,4131,42285,8001,422
2011-01-131,4331,4511,4171,424140,1001,424
2011-01-121,4691,4691,4371,43894,9001,438
2011-01-111,4371,4611,4281,457114,1001,457
2011-01-071,4661,4661,4361,436125,8001,436
2011-01-061,4361,4751,4291,472143,8001,472
2011-01-051,4311,4391,4221,42797,2001,427
2011-01-041,4431,4621,4401,44387,6001,443

分割・併合履歴 ： [1983-03-28]1株→1.05株