1. HOME >
  2. 株価時系列 >
  3. 1979 >
  4. 2012年

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
2012-12-281,6471,6481,6201,631139,5001,631
2012-12-271,6421,6491,6361,646186,9001,646
2012-12-261,6601,6621,6301,637181,5001,637
2012-12-251,6531,6601,6391,641139,0001,641
2012-12-211,6961,6961,6331,643449,8001,643
2012-12-201,6841,6981,6681,695232,9001,695
2012-12-191,6801,6891,6601,683356,7001,683
2012-12-181,6881,7071,6771,680357,3001,680
2012-12-171,7271,7281,6811,687260,4001,687
2012-12-141,6861,7071,6851,705172,2001,705
2012-12-131,7041,7041,6841,687117,1001,687
2012-12-121,6991,7031,6841,697233,8001,697
2012-12-111,6901,6951,6671,687129,1001,687
2012-12-101,7001,7001,6801,68683,2001,686
2012-12-071,6891,7021,6861,68699,9001,686
2012-12-061,6901,6971,6731,686229,4001,686
2012-12-051,6801,7041,6741,680223,3001,680
2012-12-041,6371,6891,6331,682347,9001,682
2012-12-031,6301,6401,6141,628227,3001,628
2012-11-301,6251,6251,5991,599260,5001,599
2012-11-291,6381,6531,6251,625148,5001,625
2012-11-281,6241,6391,6121,638110,2001,638
2012-11-271,6151,6291,6101,623114,4001,623
2012-11-261,6421,6481,6111,620138,9001,620
2012-11-221,6351,6391,6211,629106,5001,629
2012-11-211,6261,6381,6091,619174,6001,619
2012-11-201,6191,6231,6081,61497,0001,614
2012-11-191,6441,6491,6081,618122,4001,618
2012-11-161,5791,6291,5601,626272,8001,626
2012-11-151,5941,6031,5791,584204,2001,584
2012-11-141,5901,6001,5721,593137,3001,593
2012-11-131,5971,5971,5611,575195,5001,575
2012-11-121,6441,6441,5861,601212,2001,601
2012-11-091,6011,6081,5961,604111,0001,604
2012-11-081,6161,6471,6021,605200,9001,605
2012-11-071,6751,6771,6551,656109,5001,656
2012-11-061,6781,6781,6591,66677,4001,666
2012-11-051,6861,7041,6761,682106,8001,682
2012-11-021,6981,7291,6841,690222,1001,690
2012-11-011,6901,6991,6811,685174,0001,685
2012-10-311,6901,7251,6801,694394,4001,694
2012-10-301,7001,7001,6631,666406,5001,666
2012-10-291,6861,7281,6751,718290,4001,718
2012-10-261,6961,7071,6661,673108,8001,673
2012-10-251,6481,7201,6461,695188,1001,695
2012-10-241,6731,6741,6511,663163,5001,663
2012-10-231,6911,7081,6731,699134,1001,699
2012-10-221,6711,6911,6701,67877,7001,678
2012-10-191,7081,7081,6801,686112,0001,686
2012-10-181,6981,7021,6701,700157,1001,700
2012-10-171,7171,7201,6901,698160,9001,698
2012-10-161,6781,7161,6781,713293,2001,713
2012-10-151,6741,6821,6581,667179,6001,667
2012-10-121,6261,6721,6251,667167,7001,667
2012-10-111,6341,6391,6081,623228,5001,623
2012-10-101,6441,6701,6281,653319,4001,653
2012-10-091,6451,6851,6401,670497,5001,670
2012-10-051,5911,6001,5851,597375,7001,597
2012-10-041,5891,6031,5791,589352,1001,589
2012-10-031,6331,6351,5831,588315,2001,588
2012-10-021,6001,6341,5971,628262,5001,628
2012-10-011,6261,6261,5851,601170,3001,601
2012-09-281,6181,6411,6121,638429,5001,638
2012-09-271,5791,6341,5751,631392,8001,631
2012-09-261,5631,5831,5561,578192,7001,578
2012-09-251,5741,5931,5691,589242,5001,589
2012-09-241,6171,6171,5861,593216,9001,593
2012-09-211,6011,6191,5731,610514,8001,610
2012-09-201,5631,6091,5601,601657,6001,601
2012-09-191,5471,5731,5471,556308,5001,556
2012-09-181,5221,5551,5221,553427,9001,553
2012-09-141,5441,5591,5151,520376,5001,520
2012-09-131,5521,5521,5161,537436,1001,537
2012-09-121,5651,5791,5321,556649,9001,556
2012-09-111,5861,6001,5641,581393,0001,581
2012-09-101,6181,6231,5931,604293,3001,604
2012-09-071,6601,6631,5961,607489,9001,607
2012-09-061,6601,6621,6311,641389,7001,641
2012-09-051,7061,7251,6351,659476,1001,659
2012-09-041,7341,7491,7101,729370,2001,729
2012-09-031,7811,8131,7341,741277,9001,741
2012-08-311,7881,8011,7761,787162,9001,787
2012-08-301,7961,8241,7901,793195,7001,793
2012-08-291,8451,8451,7911,805299,2001,805
2012-08-281,8591,8601,8391,850150,1001,850
2012-08-271,8601,8701,8371,85476,8001,854
2012-08-241,8421,8631,8331,85792,6001,857
2012-08-231,8611,8671,8371,85492,7001,854
2012-08-221,8361,8611,8291,856119,3001,856
2012-08-211,8281,8461,8151,835142,6001,835
2012-08-201,8221,8481,8221,824145,5001,824
2012-08-171,8501,8741,8101,820237,3001,820
2012-08-161,8501,8771,8091,815195,7001,815
2012-08-151,8101,8391,8071,820127,5001,820
2012-08-141,8831,9101,8001,808330,2001,808
2012-08-131,7381,8921,7311,879399,6001,879
2012-08-101,7371,7371,7061,72191,7001,721
2012-08-091,7201,7381,6931,73776,8001,737
2012-08-081,7121,7381,6971,71992,6001,719
2012-08-071,7051,7171,6961,71240,6001,712
2012-08-061,6861,7171,6861,70662,8001,706
2012-08-031,6741,6981,6571,68257,5001,682
2012-08-021,7021,7171,6931,69831,5001,698
2012-08-011,6911,7081,6771,70182,5001,701
2012-07-311,7081,7221,6921,710130,6001,710
2012-07-301,6891,7081,6851,70880,2001,708
2012-07-271,6981,6981,6731,68960,9001,689
2012-07-261,6721,6901,6611,69069,2001,690
2012-07-251,6481,6791,6281,657118,8001,657
2012-07-241,6581,6751,6391,659109,4001,659
2012-07-231,6791,6941,6571,657127,6001,657
2012-07-201,7371,7371,6961,701131,2001,701
2012-07-191,7101,7331,6991,730163,8001,730
2012-07-181,7211,7261,6851,698165,3001,698
2012-07-171,7381,7401,7171,721126,2001,721
2012-07-131,7041,7391,7041,734118,2001,734
2012-07-121,7201,7381,7081,716137,4001,716
2012-07-111,7081,7281,6971,724148,8001,724
2012-07-101,6921,7201,6881,708179,5001,708
2012-07-091,6631,7071,6491,701115,0001,701
2012-07-061,6721,7111,6641,678121,7001,678
2012-07-051,7041,7131,6721,67995,1001,679
2012-07-041,6771,7191,6701,712351,2001,712
2012-07-031,6311,6701,6311,662145,3001,662
2012-07-021,6601,6611,6251,625114,3001,625
2012-06-291,6101,6691,6021,660303,0001,660
2012-06-281,6131,6421,5971,638188,8001,638
2012-06-271,5651,6101,5581,608143,7001,608
2012-06-261,5671,5801,5531,566168,0001,566
2012-06-251,5611,5791,5501,571106,3001,571
2012-06-221,5611,5721,5451,54994,7001,549
2012-06-211,5551,5781,5401,556187,9001,556
2012-06-201,5511,5581,5391,541124,1001,541
2012-06-191,5521,5771,5391,545203,9001,545
2012-06-181,5281,5401,5201,530153,3001,530
2012-06-151,5001,5241,4901,517147,3001,517
2012-06-141,5051,5151,4851,494100,4001,494
2012-06-131,5091,5151,4971,503144,0001,503
2012-06-121,4951,5241,4851,516157,3001,516
2012-06-111,5031,5191,4971,50781,0001,507
2012-06-081,5081,5121,4681,488173,0001,488
2012-06-071,4911,5121,4821,503162,2001,503
2012-06-061,5101,5171,4911,506154,1001,506
2012-06-051,4411,5201,4411,510293,6001,510
2012-06-041,4261,4481,4151,440281,7001,440
2012-06-011,4891,4941,4371,449235,4001,449
2012-05-311,4671,5181,4661,515196,4001,515
2012-05-301,4801,4831,4571,468147,5001,468
2012-05-291,4421,4741,4351,471156,3001,471
2012-05-281,4771,4771,4391,455135,7001,455
2012-05-251,5001,5001,4651,471145,8001,471
2012-05-241,4801,4901,4561,480182,1001,480
2012-05-231,5101,5101,4771,488185,6001,488
2012-05-221,5251,5321,5121,527126,7001,527
2012-05-211,5201,5361,5011,524155,3001,524
2012-05-181,4961,5211,4851,521207,0001,521
2012-05-171,5071,5241,4801,511149,3001,511
2012-05-161,5061,5451,4851,504235,5001,504
2012-05-151,4501,5181,4501,513130,4001,513
2012-05-141,5171,5211,5031,512141,2001,512
2012-05-111,5521,5551,5321,53593,9001,535
2012-05-101,5361,5701,5231,555151,1001,555
2012-05-091,5681,5721,5471,555114,9001,555
2012-05-081,5751,5951,5691,58299,4001,582
2012-05-071,5751,5791,5661,57191,4001,571
2012-05-021,6181,6221,5971,615168,1001,615
2012-05-011,5821,6111,5811,603229,8001,603
2012-04-271,6001,6221,5931,598345,9001,598
2012-04-261,5991,6051,5841,597229,4001,597
2012-04-251,5811,5851,5671,574236,5001,574
2012-04-241,6101,6201,5241,570602,4001,570
2012-04-231,6441,6551,6371,64392,7001,643
2012-04-201,6421,6491,6261,64473,4001,644
2012-04-191,6701,6701,6401,64388,7001,643
2012-04-181,6501,6891,6491,664180,8001,664
2012-04-171,6311,6421,6211,63786,9001,637
2012-04-161,6391,6611,6241,645120,9001,645
2012-04-131,6401,6561,6371,64871,4001,648
2012-04-121,6461,6501,6361,64395,4001,643
2012-04-111,6251,6481,6201,640125,7001,640
2012-04-101,6681,6751,6471,653102,6001,653
2012-04-091,6361,6771,6301,663132,0001,663
2012-04-061,6641,6941,6481,653258,8001,653
2012-04-051,6681,6681,6451,655148,3001,655
2012-04-041,6971,6981,6701,681120,1001,681
2012-04-031,7021,7021,6811,692129,6001,692
2012-04-021,7111,7111,6951,697142,3001,697
2012-03-301,7091,7151,6961,698110,3001,698
2012-03-291,7041,7151,6931,702159,7001,702
2012-03-281,6871,7081,6791,700155,1001,700
2012-03-271,7001,7031,6881,700133,5001,700
2012-03-261,7131,7141,6981,700122,2001,700
2012-03-231,6861,7141,6741,704340,9001,704
2012-03-221,6801,6931,6721,684188,7001,684
2012-03-211,6991,6991,6801,681123,8001,681
2012-03-191,6871,7061,6871,699184,3001,699
2012-03-161,6731,6871,6711,679223,1001,679
2012-03-151,6861,6861,6641,671214,6001,671
2012-03-141,6851,6931,6751,684196,4001,684
2012-03-131,6661,6921,6621,669182,1001,669
2012-03-121,6601,6811,6601,667331,3001,667
2012-03-091,6611,6671,6391,661464,0001,661
2012-03-081,6321,6691,6301,668361,6001,668
2012-03-071,6271,6321,6181,628197,1001,628
2012-03-061,6381,6521,6341,644251,7001,644
2012-03-051,6411,6501,6311,639234,3001,639
2012-03-021,6181,6341,6151,633190,3001,633
2012-03-011,6381,6381,6091,620145,5001,620
2012-02-291,6251,6351,6131,626255,1001,626
2012-02-281,6151,6211,5951,616258,3001,616
2012-02-271,6181,6261,6121,616282,5001,616
2012-02-241,6301,6351,6081,618522,9001,618
2012-02-231,6511,6511,6271,638242,2001,638
2012-02-221,6701,6731,6401,645249,4001,645
2012-02-211,6101,6491,6101,640238,0001,640
2012-02-201,6441,6491,6071,609235,2001,609
2012-02-171,6841,6841,6401,645288,9001,645
2012-02-161,6311,6371,6161,618201,6001,618
2012-02-151,6581,6581,6241,630307,9001,630
2012-02-141,6591,6671,6371,648264,6001,648
2012-02-131,6881,6881,6041,652477,8001,652
2012-02-101,7171,7171,6561,693273,2001,693
2012-02-091,7231,7231,6981,716184,8001,716
2012-02-081,7051,7301,7001,725217,0001,725
2012-02-071,7041,7071,6781,698124,6001,698
2012-02-061,7001,7331,6911,714143,2001,714
2012-02-031,7111,7181,6951,70046,1001,700
2012-02-021,7221,7311,7021,71194,1001,711
2012-02-011,7071,7381,7051,72979,1001,729
2012-01-311,7031,7121,6951,707113,5001,707
2012-01-301,7101,7301,7101,71053,9001,710
2012-01-271,7171,7201,6981,710103,3001,710
2012-01-261,7331,7331,7081,71984,5001,719
2012-01-251,7351,7501,7231,741112,5001,741
2012-01-241,7371,7371,7121,72880,9001,728
2012-01-231,7011,7331,6981,728110,5001,728
2012-01-201,7061,7211,6851,691129,1001,691
2012-01-191,7151,7231,6881,698167,0001,698
2012-01-181,7331,7521,7031,70398,5001,703
2012-01-171,7381,7581,7331,73984,1001,739
2012-01-161,7341,7451,7161,736111,6001,736
2012-01-131,6881,7381,6841,731147,4001,731
2012-01-121,7021,7061,6771,68294,8001,682
2012-01-111,7091,7291,7061,709132,5001,709
2012-01-101,7211,7381,6951,709200,6001,709
2012-01-061,7321,7321,6991,721160,7001,721
2012-01-051,7161,7501,7101,741236,6001,741
2012-01-041,6981,7211,6981,708171,4001,708

分割・併合履歴 ： [1983-03-28]1株→1.05株