1979 (株)大気社の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,647	1,648	1,620	1,631	139,500	1,631
2012-12-27	1,642	1,649	1,636	1,646	186,900	1,646
2012-12-26	1,660	1,662	1,630	1,637	181,500	1,637
2012-12-25	1,653	1,660	1,639	1,641	139,000	1,641
2012-12-21	1,696	1,696	1,633	1,643	449,800	1,643
2012-12-20	1,684	1,698	1,668	1,695	232,900	1,695
2012-12-19	1,680	1,689	1,660	1,683	356,700	1,683
2012-12-18	1,688	1,707	1,677	1,680	357,300	1,680
2012-12-17	1,727	1,728	1,681	1,687	260,400	1,687
2012-12-14	1,686	1,707	1,685	1,705	172,200	1,705
2012-12-13	1,704	1,704	1,684	1,687	117,100	1,687
2012-12-12	1,699	1,703	1,684	1,697	233,800	1,697
2012-12-11	1,690	1,695	1,667	1,687	129,100	1,687
2012-12-10	1,700	1,700	1,680	1,686	83,200	1,686
2012-12-07	1,689	1,702	1,686	1,686	99,900	1,686
2012-12-06	1,690	1,697	1,673	1,686	229,400	1,686
2012-12-05	1,680	1,704	1,674	1,680	223,300	1,680
2012-12-04	1,637	1,689	1,633	1,682	347,900	1,682
2012-12-03	1,630	1,640	1,614	1,628	227,300	1,628
2012-11-30	1,625	1,625	1,599	1,599	260,500	1,599
2012-11-29	1,638	1,653	1,625	1,625	148,500	1,625
2012-11-28	1,624	1,639	1,612	1,638	110,200	1,638
2012-11-27	1,615	1,629	1,610	1,623	114,400	1,623
2012-11-26	1,642	1,648	1,611	1,620	138,900	1,620
2012-11-22	1,635	1,639	1,621	1,629	106,500	1,629
2012-11-21	1,626	1,638	1,609	1,619	174,600	1,619
2012-11-20	1,619	1,623	1,608	1,614	97,000	1,614
2012-11-19	1,644	1,649	1,608	1,618	122,400	1,618
2012-11-16	1,579	1,629	1,560	1,626	272,800	1,626
2012-11-15	1,594	1,603	1,579	1,584	204,200	1,584
2012-11-14	1,590	1,600	1,572	1,593	137,300	1,593
2012-11-13	1,597	1,597	1,561	1,575	195,500	1,575
2012-11-12	1,644	1,644	1,586	1,601	212,200	1,601
2012-11-09	1,601	1,608	1,596	1,604	111,000	1,604
2012-11-08	1,616	1,647	1,602	1,605	200,900	1,605
2012-11-07	1,675	1,677	1,655	1,656	109,500	1,656
2012-11-06	1,678	1,678	1,659	1,666	77,400	1,666
2012-11-05	1,686	1,704	1,676	1,682	106,800	1,682
2012-11-02	1,698	1,729	1,684	1,690	222,100	1,690
2012-11-01	1,690	1,699	1,681	1,685	174,000	1,685
2012-10-31	1,690	1,725	1,680	1,694	394,400	1,694
2012-10-30	1,700	1,700	1,663	1,666	406,500	1,666
2012-10-29	1,686	1,728	1,675	1,718	290,400	1,718
2012-10-26	1,696	1,707	1,666	1,673	108,800	1,673
2012-10-25	1,648	1,720	1,646	1,695	188,100	1,695
2012-10-24	1,673	1,674	1,651	1,663	163,500	1,663
2012-10-23	1,691	1,708	1,673	1,699	134,100	1,699
2012-10-22	1,671	1,691	1,670	1,678	77,700	1,678
2012-10-19	1,708	1,708	1,680	1,686	112,000	1,686
2012-10-18	1,698	1,702	1,670	1,700	157,100	1,700
2012-10-17	1,717	1,720	1,690	1,698	160,900	1,698
2012-10-16	1,678	1,716	1,678	1,713	293,200	1,713
2012-10-15	1,674	1,682	1,658	1,667	179,600	1,667
2012-10-12	1,626	1,672	1,625	1,667	167,700	1,667
2012-10-11	1,634	1,639	1,608	1,623	228,500	1,623
2012-10-10	1,644	1,670	1,628	1,653	319,400	1,653
2012-10-09	1,645	1,685	1,640	1,670	497,500	1,670
2012-10-05	1,591	1,600	1,585	1,597	375,700	1,597
2012-10-04	1,589	1,603	1,579	1,589	352,100	1,589
2012-10-03	1,633	1,635	1,583	1,588	315,200	1,588
2012-10-02	1,600	1,634	1,597	1,628	262,500	1,628
2012-10-01	1,626	1,626	1,585	1,601	170,300	1,601
2012-09-28	1,618	1,641	1,612	1,638	429,500	1,638
2012-09-27	1,579	1,634	1,575	1,631	392,800	1,631
2012-09-26	1,563	1,583	1,556	1,578	192,700	1,578
2012-09-25	1,574	1,593	1,569	1,589	242,500	1,589
2012-09-24	1,617	1,617	1,586	1,593	216,900	1,593
2012-09-21	1,601	1,619	1,573	1,610	514,800	1,610
2012-09-20	1,563	1,609	1,560	1,601	657,600	1,601
2012-09-19	1,547	1,573	1,547	1,556	308,500	1,556
2012-09-18	1,522	1,555	1,522	1,553	427,900	1,553
2012-09-14	1,544	1,559	1,515	1,520	376,500	1,520
2012-09-13	1,552	1,552	1,516	1,537	436,100	1,537
2012-09-12	1,565	1,579	1,532	1,556	649,900	1,556
2012-09-11	1,586	1,600	1,564	1,581	393,000	1,581
2012-09-10	1,618	1,623	1,593	1,604	293,300	1,604
2012-09-07	1,660	1,663	1,596	1,607	489,900	1,607
2012-09-06	1,660	1,662	1,631	1,641	389,700	1,641
2012-09-05	1,706	1,725	1,635	1,659	476,100	1,659
2012-09-04	1,734	1,749	1,710	1,729	370,200	1,729
2012-09-03	1,781	1,813	1,734	1,741	277,900	1,741
2012-08-31	1,788	1,801	1,776	1,787	162,900	1,787
2012-08-30	1,796	1,824	1,790	1,793	195,700	1,793
2012-08-29	1,845	1,845	1,791	1,805	299,200	1,805
2012-08-28	1,859	1,860	1,839	1,850	150,100	1,850
2012-08-27	1,860	1,870	1,837	1,854	76,800	1,854
2012-08-24	1,842	1,863	1,833	1,857	92,600	1,857
2012-08-23	1,861	1,867	1,837	1,854	92,700	1,854
2012-08-22	1,836	1,861	1,829	1,856	119,300	1,856
2012-08-21	1,828	1,846	1,815	1,835	142,600	1,835
2012-08-20	1,822	1,848	1,822	1,824	145,500	1,824
2012-08-17	1,850	1,874	1,810	1,820	237,300	1,820
2012-08-16	1,850	1,877	1,809	1,815	195,700	1,815
2012-08-15	1,810	1,839	1,807	1,820	127,500	1,820
2012-08-14	1,883	1,910	1,800	1,808	330,200	1,808
2012-08-13	1,738	1,892	1,731	1,879	399,600	1,879
2012-08-10	1,737	1,737	1,706	1,721	91,700	1,721
2012-08-09	1,720	1,738	1,693	1,737	76,800	1,737
2012-08-08	1,712	1,738	1,697	1,719	92,600	1,719
2012-08-07	1,705	1,717	1,696	1,712	40,600	1,712
2012-08-06	1,686	1,717	1,686	1,706	62,800	1,706
2012-08-03	1,674	1,698	1,657	1,682	57,500	1,682
2012-08-02	1,702	1,717	1,693	1,698	31,500	1,698
2012-08-01	1,691	1,708	1,677	1,701	82,500	1,701
2012-07-31	1,708	1,722	1,692	1,710	130,600	1,710
2012-07-30	1,689	1,708	1,685	1,708	80,200	1,708
2012-07-27	1,698	1,698	1,673	1,689	60,900	1,689
2012-07-26	1,672	1,690	1,661	1,690	69,200	1,690
2012-07-25	1,648	1,679	1,628	1,657	118,800	1,657
2012-07-24	1,658	1,675	1,639	1,659	109,400	1,659
2012-07-23	1,679	1,694	1,657	1,657	127,600	1,657
2012-07-20	1,737	1,737	1,696	1,701	131,200	1,701
2012-07-19	1,710	1,733	1,699	1,730	163,800	1,730
2012-07-18	1,721	1,726	1,685	1,698	165,300	1,698
2012-07-17	1,738	1,740	1,717	1,721	126,200	1,721
2012-07-13	1,704	1,739	1,704	1,734	118,200	1,734
2012-07-12	1,720	1,738	1,708	1,716	137,400	1,716
2012-07-11	1,708	1,728	1,697	1,724	148,800	1,724
2012-07-10	1,692	1,720	1,688	1,708	179,500	1,708
2012-07-09	1,663	1,707	1,649	1,701	115,000	1,701
2012-07-06	1,672	1,711	1,664	1,678	121,700	1,678
2012-07-05	1,704	1,713	1,672	1,679	95,100	1,679
2012-07-04	1,677	1,719	1,670	1,712	351,200	1,712
2012-07-03	1,631	1,670	1,631	1,662	145,300	1,662
2012-07-02	1,660	1,661	1,625	1,625	114,300	1,625
2012-06-29	1,610	1,669	1,602	1,660	303,000	1,660
2012-06-28	1,613	1,642	1,597	1,638	188,800	1,638
2012-06-27	1,565	1,610	1,558	1,608	143,700	1,608
2012-06-26	1,567	1,580	1,553	1,566	168,000	1,566
2012-06-25	1,561	1,579	1,550	1,571	106,300	1,571
2012-06-22	1,561	1,572	1,545	1,549	94,700	1,549
2012-06-21	1,555	1,578	1,540	1,556	187,900	1,556
2012-06-20	1,551	1,558	1,539	1,541	124,100	1,541
2012-06-19	1,552	1,577	1,539	1,545	203,900	1,545
2012-06-18	1,528	1,540	1,520	1,530	153,300	1,530
2012-06-15	1,500	1,524	1,490	1,517	147,300	1,517
2012-06-14	1,505	1,515	1,485	1,494	100,400	1,494
2012-06-13	1,509	1,515	1,497	1,503	144,000	1,503
2012-06-12	1,495	1,524	1,485	1,516	157,300	1,516
2012-06-11	1,503	1,519	1,497	1,507	81,000	1,507
2012-06-08	1,508	1,512	1,468	1,488	173,000	1,488
2012-06-07	1,491	1,512	1,482	1,503	162,200	1,503
2012-06-06	1,510	1,517	1,491	1,506	154,100	1,506
2012-06-05	1,441	1,520	1,441	1,510	293,600	1,510
2012-06-04	1,426	1,448	1,415	1,440	281,700	1,440
2012-06-01	1,489	1,494	1,437	1,449	235,400	1,449
2012-05-31	1,467	1,518	1,466	1,515	196,400	1,515
2012-05-30	1,480	1,483	1,457	1,468	147,500	1,468
2012-05-29	1,442	1,474	1,435	1,471	156,300	1,471
2012-05-28	1,477	1,477	1,439	1,455	135,700	1,455
2012-05-25	1,500	1,500	1,465	1,471	145,800	1,471
2012-05-24	1,480	1,490	1,456	1,480	182,100	1,480
2012-05-23	1,510	1,510	1,477	1,488	185,600	1,488
2012-05-22	1,525	1,532	1,512	1,527	126,700	1,527
2012-05-21	1,520	1,536	1,501	1,524	155,300	1,524
2012-05-18	1,496	1,521	1,485	1,521	207,000	1,521
2012-05-17	1,507	1,524	1,480	1,511	149,300	1,511
2012-05-16	1,506	1,545	1,485	1,504	235,500	1,504
2012-05-15	1,450	1,518	1,450	1,513	130,400	1,513
2012-05-14	1,517	1,521	1,503	1,512	141,200	1,512
2012-05-11	1,552	1,555	1,532	1,535	93,900	1,535
2012-05-10	1,536	1,570	1,523	1,555	151,100	1,555
2012-05-09	1,568	1,572	1,547	1,555	114,900	1,555
2012-05-08	1,575	1,595	1,569	1,582	99,400	1,582
2012-05-07	1,575	1,579	1,566	1,571	91,400	1,571
2012-05-02	1,618	1,622	1,597	1,615	168,100	1,615
2012-05-01	1,582	1,611	1,581	1,603	229,800	1,603
2012-04-27	1,600	1,622	1,593	1,598	345,900	1,598
2012-04-26	1,599	1,605	1,584	1,597	229,400	1,597
2012-04-25	1,581	1,585	1,567	1,574	236,500	1,574
2012-04-24	1,610	1,620	1,524	1,570	602,400	1,570
2012-04-23	1,644	1,655	1,637	1,643	92,700	1,643
2012-04-20	1,642	1,649	1,626	1,644	73,400	1,644
2012-04-19	1,670	1,670	1,640	1,643	88,700	1,643
2012-04-18	1,650	1,689	1,649	1,664	180,800	1,664
2012-04-17	1,631	1,642	1,621	1,637	86,900	1,637
2012-04-16	1,639	1,661	1,624	1,645	120,900	1,645
2012-04-13	1,640	1,656	1,637	1,648	71,400	1,648
2012-04-12	1,646	1,650	1,636	1,643	95,400	1,643
2012-04-11	1,625	1,648	1,620	1,640	125,700	1,640
2012-04-10	1,668	1,675	1,647	1,653	102,600	1,653
2012-04-09	1,636	1,677	1,630	1,663	132,000	1,663
2012-04-06	1,664	1,694	1,648	1,653	258,800	1,653
2012-04-05	1,668	1,668	1,645	1,655	148,300	1,655
2012-04-04	1,697	1,698	1,670	1,681	120,100	1,681
2012-04-03	1,702	1,702	1,681	1,692	129,600	1,692
2012-04-02	1,711	1,711	1,695	1,697	142,300	1,697
2012-03-30	1,709	1,715	1,696	1,698	110,300	1,698
2012-03-29	1,704	1,715	1,693	1,702	159,700	1,702
2012-03-28	1,687	1,708	1,679	1,700	155,100	1,700
2012-03-27	1,700	1,703	1,688	1,700	133,500	1,700
2012-03-26	1,713	1,714	1,698	1,700	122,200	1,700
2012-03-23	1,686	1,714	1,674	1,704	340,900	1,704
2012-03-22	1,680	1,693	1,672	1,684	188,700	1,684
2012-03-21	1,699	1,699	1,680	1,681	123,800	1,681
2012-03-19	1,687	1,706	1,687	1,699	184,300	1,699
2012-03-16	1,673	1,687	1,671	1,679	223,100	1,679
2012-03-15	1,686	1,686	1,664	1,671	214,600	1,671
2012-03-14	1,685	1,693	1,675	1,684	196,400	1,684
2012-03-13	1,666	1,692	1,662	1,669	182,100	1,669
2012-03-12	1,660	1,681	1,660	1,667	331,300	1,667
2012-03-09	1,661	1,667	1,639	1,661	464,000	1,661
2012-03-08	1,632	1,669	1,630	1,668	361,600	1,668
2012-03-07	1,627	1,632	1,618	1,628	197,100	1,628
2012-03-06	1,638	1,652	1,634	1,644	251,700	1,644
2012-03-05	1,641	1,650	1,631	1,639	234,300	1,639
2012-03-02	1,618	1,634	1,615	1,633	190,300	1,633
2012-03-01	1,638	1,638	1,609	1,620	145,500	1,620
2012-02-29	1,625	1,635	1,613	1,626	255,100	1,626
2012-02-28	1,615	1,621	1,595	1,616	258,300	1,616
2012-02-27	1,618	1,626	1,612	1,616	282,500	1,616
2012-02-24	1,630	1,635	1,608	1,618	522,900	1,618
2012-02-23	1,651	1,651	1,627	1,638	242,200	1,638
2012-02-22	1,670	1,673	1,640	1,645	249,400	1,645
2012-02-21	1,610	1,649	1,610	1,640	238,000	1,640
2012-02-20	1,644	1,649	1,607	1,609	235,200	1,609
2012-02-17	1,684	1,684	1,640	1,645	288,900	1,645
2012-02-16	1,631	1,637	1,616	1,618	201,600	1,618
2012-02-15	1,658	1,658	1,624	1,630	307,900	1,630
2012-02-14	1,659	1,667	1,637	1,648	264,600	1,648
2012-02-13	1,688	1,688	1,604	1,652	477,800	1,652
2012-02-10	1,717	1,717	1,656	1,693	273,200	1,693
2012-02-09	1,723	1,723	1,698	1,716	184,800	1,716
2012-02-08	1,705	1,730	1,700	1,725	217,000	1,725
2012-02-07	1,704	1,707	1,678	1,698	124,600	1,698
2012-02-06	1,700	1,733	1,691	1,714	143,200	1,714
2012-02-03	1,711	1,718	1,695	1,700	46,100	1,700
2012-02-02	1,722	1,731	1,702	1,711	94,100	1,711
2012-02-01	1,707	1,738	1,705	1,729	79,100	1,729
2012-01-31	1,703	1,712	1,695	1,707	113,500	1,707
2012-01-30	1,710	1,730	1,710	1,710	53,900	1,710
2012-01-27	1,717	1,720	1,698	1,710	103,300	1,710
2012-01-26	1,733	1,733	1,708	1,719	84,500	1,719
2012-01-25	1,735	1,750	1,723	1,741	112,500	1,741
2012-01-24	1,737	1,737	1,712	1,728	80,900	1,728
2012-01-23	1,701	1,733	1,698	1,728	110,500	1,728
2012-01-20	1,706	1,721	1,685	1,691	129,100	1,691
2012-01-19	1,715	1,723	1,688	1,698	167,000	1,698
2012-01-18	1,733	1,752	1,703	1,703	98,500	1,703
2012-01-17	1,738	1,758	1,733	1,739	84,100	1,739
2012-01-16	1,734	1,745	1,716	1,736	111,600	1,736
2012-01-13	1,688	1,738	1,684	1,731	147,400	1,731
2012-01-12	1,702	1,706	1,677	1,682	94,800	1,682
2012-01-11	1,709	1,729	1,706	1,709	132,500	1,709
2012-01-10	1,721	1,738	1,695	1,709	200,600	1,709
2012-01-06	1,732	1,732	1,699	1,721	160,700	1,721
2012-01-05	1,716	1,750	1,710	1,741	236,600	1,741
2012-01-04	1,698	1,721	1,698	1,708	171,400	1,708

分割・併合履歴： [1983-03-28]1株→1.05株

1979 (株)大気社 の時系列データ [2012年度]

1979 (株)大気社の時系列データ [2012年度]