1979 (株)大気社の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,285	2,340	2,273	2,337	233,200	2,337
2013-12-27	2,275	2,290	2,264	2,284	217,300	2,284
2013-12-26	2,230	2,277	2,230	2,271	159,600	2,271
2013-12-25	2,220	2,230	2,208	2,222	200,800	2,222
2013-12-24	2,229	2,236	2,221	2,229	212,200	2,229
2013-12-20	2,234	2,234	2,208	2,220	240,100	2,220
2013-12-19	2,237	2,243	2,218	2,229	140,900	2,229
2013-12-18	2,246	2,253	2,213	2,222	232,900	2,222
2013-12-17	2,213	2,270	2,213	2,246	263,600	2,246
2013-12-16	2,222	2,242	2,214	2,221	289,500	2,221
2013-12-13	2,240	2,256	2,219	2,241	425,600	2,241
2013-12-12	2,188	2,243	2,180	2,232	287,900	2,232
2013-12-11	2,170	2,192	2,140	2,190	177,800	2,190
2013-12-10	2,146	2,180	2,125	2,171	179,200	2,171
2013-12-09	2,179	2,179	2,129	2,144	290,800	2,144
2013-12-06	2,120	2,147	2,120	2,140	165,600	2,140
2013-12-05	2,150	2,165	2,130	2,130	355,500	2,130
2013-12-04	2,171	2,200	2,165	2,170	185,800	2,170
2013-12-03	2,190	2,220	2,185	2,200	238,400	2,200
2013-12-02	2,110	2,189	2,106	2,184	339,800	2,184
2013-11-29	2,110	2,123	2,105	2,110	85,100	2,110
2013-11-28	2,106	2,123	2,100	2,107	57,900	2,107
2013-11-27	2,130	2,133	2,108	2,111	161,500	2,111
2013-11-26	2,133	2,133	2,111	2,116	88,800	2,116
2013-11-25	2,123	2,134	2,114	2,132	136,400	2,132
2013-11-22	2,130	2,130	2,090	2,096	111,200	2,096
2013-11-21	2,116	2,133	2,096	2,113	144,500	2,113
2013-11-20	2,084	2,119	2,077	2,099	192,700	2,099
2013-11-19	2,120	2,142	2,077	2,084	209,300	2,084
2013-11-18	2,140	2,161	2,117	2,125	204,500	2,125
2013-11-15	2,144	2,159	2,121	2,140	190,600	2,140
2013-11-14	2,115	2,123	2,101	2,117	127,900	2,117
2013-11-13	2,102	2,127	2,076	2,096	175,400	2,096
2013-11-12	2,100	2,134	2,097	2,108	301,000	2,108
2013-11-11	2,140	2,180	2,118	2,132	212,700	2,132
2013-11-08	2,130	2,160	2,125	2,137	219,500	2,137
2013-11-07	2,187	2,215	2,139	2,149	286,900	2,149
2013-11-06	2,174	2,213	2,171	2,179	246,400	2,179
2013-11-05	2,227	2,232	2,166	2,174	361,300	2,174
2013-11-01	2,272	2,273	2,198	2,226	267,900	2,226
2013-10-31	2,272	2,306	2,272	2,281	279,200	2,281
2013-10-30	2,381	2,382	2,242	2,279	710,200	2,279
2013-10-29	2,425	2,441	2,401	2,417	161,000	2,417
2013-10-28	2,363	2,428	2,363	2,426	193,100	2,426
2013-10-25	2,364	2,370	2,330	2,351	166,200	2,351
2013-10-24	2,321	2,361	2,311	2,351	137,300	2,351
2013-10-23	2,336	2,353	2,306	2,322	232,000	2,322
2013-10-22	2,343	2,349	2,327	2,343	166,000	2,343
2013-10-21	2,351	2,354	2,315	2,342	183,600	2,342
2013-10-18	2,343	2,350	2,325	2,344	273,700	2,344
2013-10-17	2,348	2,363	2,332	2,353	149,500	2,353
2013-10-16	2,384	2,394	2,338	2,345	149,400	2,345
2013-10-15	2,379	2,400	2,354	2,376	141,800	2,376
2013-10-11	2,362	2,379	2,334	2,354	151,800	2,354
2013-10-10	2,311	2,351	2,311	2,344	164,100	2,344
2013-10-09	2,290	2,318	2,290	2,310	128,600	2,310
2013-10-08	2,291	2,314	2,263	2,305	143,300	2,305
2013-10-07	2,333	2,340	2,300	2,319	94,100	2,319
2013-10-04	2,306	2,350	2,300	2,333	88,100	2,333
2013-10-03	2,326	2,364	2,319	2,327	80,400	2,327
2013-10-02	2,372	2,381	2,321	2,344	129,400	2,344
2013-10-01	2,342	2,381	2,342	2,366	107,800	2,366
2013-09-30	2,368	2,380	2,340	2,342	96,100	2,342
2013-09-27	2,406	2,409	2,345	2,382	98,200	2,382
2013-09-26	2,330	2,407	2,330	2,405	113,800	2,405
2013-09-25	2,367	2,367	2,331	2,345	157,100	2,345
2013-09-24	2,333	2,367	2,333	2,353	130,200	2,353
2013-09-20	2,350	2,377	2,336	2,345	218,100	2,345
2013-09-19	2,272	2,320	2,272	2,314	239,900	2,314
2013-09-18	2,236	2,271	2,201	2,242	299,800	2,242
2013-09-17	2,309	2,311	2,241	2,250	192,700	2,250
2013-09-13	2,290	2,339	2,280	2,312	180,400	2,312
2013-09-12	2,292	2,315	2,284	2,311	64,200	2,311
2013-09-11	2,342	2,358	2,277	2,284	129,400	2,284
2013-09-10	2,280	2,340	2,275	2,308	167,200	2,308
2013-09-09	2,240	2,289	2,235	2,265	112,500	2,265
2013-09-06	2,209	2,223	2,185	2,204	60,600	2,204
2013-09-05	2,202	2,227	2,181	2,213	144,100	2,213
2013-09-04	2,219	2,220	2,185	2,199	113,100	2,199
2013-09-03	2,228	2,255	2,202	2,224	96,800	2,224
2013-09-02	2,179	2,221	2,179	2,211	70,100	2,211
2013-08-30	2,211	2,215	2,172	2,180	104,400	2,180
2013-08-29	2,197	2,214	2,175	2,207	89,000	2,207
2013-08-28	2,210	2,216	2,162	2,195	126,600	2,195
2013-08-27	2,229	2,260	2,202	2,212	142,900	2,212
2013-08-26	2,231	2,250	2,215	2,225	111,900	2,225
2013-08-23	2,250	2,255	2,206	2,229	189,500	2,229
2013-08-22	2,264	2,280	2,245	2,262	68,500	2,262
2013-08-21	2,279	2,292	2,225	2,257	110,400	2,257
2013-08-20	2,337	2,339	2,273	2,278	82,800	2,278
2013-08-19	2,279	2,336	2,279	2,333	68,500	2,333
2013-08-16	2,272	2,300	2,254	2,286	105,500	2,286
2013-08-15	2,308	2,321	2,286	2,295	80,000	2,295
2013-08-14	2,252	2,310	2,252	2,307	149,400	2,307
2013-08-13	2,245	2,269	2,227	2,252	115,200	2,252
2013-08-12	2,215	2,254	2,120	2,244	463,600	2,244
2013-08-09	2,327	2,359	2,315	2,327	64,700	2,327
2013-08-08	2,355	2,385	2,327	2,332	94,900	2,332
2013-08-07	2,405	2,426	2,350	2,354	124,200	2,354
2013-08-06	2,442	2,456	2,393	2,443	70,200	2,443
2013-08-05	2,471	2,471	2,426	2,442	64,400	2,442
2013-08-02	2,396	2,470	2,385	2,470	69,500	2,470
2013-08-01	2,378	2,396	2,360	2,396	91,100	2,396
2013-07-31	2,356	2,374	2,335	2,367	63,000	2,367
2013-07-30	2,325	2,390	2,325	2,363	99,600	2,363
2013-07-29	2,393	2,414	2,345	2,352	84,000	2,352
2013-07-26	2,448	2,451	2,414	2,415	79,900	2,415
2013-07-25	2,498	2,501	2,450	2,495	73,900	2,495
2013-07-24	2,513	2,521	2,480	2,487	60,600	2,487
2013-07-23	2,534	2,577	2,497	2,525	99,700	2,525
2013-07-22	2,569	2,569	2,521	2,548	85,600	2,548
2013-07-19	2,611	2,619	2,527	2,535	153,400	2,535
2013-07-18	2,561	2,595	2,561	2,579	160,800	2,579
2013-07-17	2,525	2,550	2,504	2,550	123,300	2,550
2013-07-16	2,514	2,535	2,497	2,517	112,400	2,517
2013-07-12	2,507	2,518	2,477	2,511	94,500	2,511
2013-07-11	2,505	2,521	2,468	2,496	85,800	2,496
2013-07-10	2,495	2,530	2,483	2,502	137,100	2,502
2013-07-09	2,456	2,501	2,441	2,495	134,700	2,495
2013-07-08	2,474	2,498	2,404	2,407	123,900	2,407
2013-07-05	2,454	2,492	2,450	2,475	90,600	2,475
2013-07-04	2,501	2,539	2,446	2,450	131,800	2,450
2013-07-03	2,537	2,569	2,467	2,490	153,400	2,490
2013-07-02	2,473	2,530	2,455	2,526	133,800	2,526
2013-07-01	2,441	2,480	2,418	2,447	174,500	2,447
2013-06-28	2,430	2,455	2,411	2,440	134,300	2,440
2013-06-27	2,376	2,400	2,337	2,400	98,100	2,400
2013-06-26	2,382	2,401	2,317	2,331	102,000	2,331
2013-06-25	2,355	2,395	2,300	2,375	161,300	2,375
2013-06-24	2,471	2,489	2,374	2,385	266,300	2,385
2013-06-21	2,393	2,456	2,357	2,456	528,600	2,456
2013-06-20	2,300	2,400	2,259	2,392	339,100	2,392
2013-06-19	2,241	2,308	2,237	2,262	154,200	2,262
2013-06-18	2,270	2,300	2,238	2,241	117,600	2,241
2013-06-17	2,174	2,259	2,174	2,252	99,400	2,252
2013-06-14	2,219	2,242	2,177	2,177	173,000	2,177
2013-06-13	2,196	2,217	2,161	2,181	141,900	2,181
2013-06-12	2,280	2,280	2,213	2,234	210,500	2,234
2013-06-11	2,290	2,369	2,285	2,340	214,800	2,340
2013-06-10	2,210	2,300	2,210	2,289	207,800	2,289
2013-06-07	2,207	2,249	2,150	2,179	221,500	2,179
2013-06-06	2,211	2,267	2,169	2,192	173,200	2,192
2013-06-05	2,221	2,324	2,211	2,222	115,200	2,222
2013-06-04	2,218	2,253	2,186	2,240	126,900	2,240
2013-06-03	2,242	2,288	2,215	2,226	127,500	2,226
2013-05-31	2,279	2,353	2,241	2,250	168,800	2,250
2013-05-30	2,310	2,360	2,245	2,268	315,400	2,268
2013-05-29	2,282	2,357	2,280	2,318	223,500	2,318
2013-05-28	2,218	2,265	2,158	2,218	251,000	2,218
2013-05-27	2,275	2,299	2,214	2,256	172,700	2,256
2013-05-24	2,302	2,370	2,265	2,307	313,400	2,307
2013-05-23	2,379	2,489	2,362	2,366	407,600	2,366
2013-05-22	2,436	2,441	2,345	2,348	209,500	2,348
2013-05-21	2,423	2,467	2,411	2,425	165,600	2,425
2013-05-20	2,388	2,435	2,362	2,414	134,200	2,414
2013-05-17	2,264	2,385	2,262	2,370	321,300	2,370
2013-05-16	2,250	2,270	2,192	2,250	248,100	2,250
2013-05-15	2,380	2,380	2,260	2,290	262,700	2,290
2013-05-14	2,270	2,344	2,270	2,336	124,000	2,336
2013-05-13	2,326	2,335	2,263	2,292	136,200	2,292
2013-05-10	2,327	2,340	2,301	2,303	95,700	2,303
2013-05-09	2,330	2,348	2,288	2,297	109,700	2,297
2013-05-08	2,304	2,349	2,293	2,314	172,600	2,314
2013-05-07	2,260	2,307	2,260	2,302	135,100	2,302
2013-05-02	2,245	2,262	2,224	2,235	105,400	2,235
2013-05-01	2,216	2,255	2,186	2,245	174,400	2,245
2013-04-30	2,166	2,233	2,166	2,205	228,600	2,205
2013-04-26	2,214	2,279	2,156	2,166	360,000	2,166
2013-04-25	2,170	2,188	2,159	2,182	137,400	2,182
2013-04-24	2,120	2,170	2,102	2,170	237,100	2,170
2013-04-23	2,092	2,143	2,091	2,102	261,300	2,102
2013-04-22	2,080	2,108	2,077	2,097	239,700	2,097
2013-04-19	2,079	2,081	2,038	2,045	244,900	2,045
2013-04-18	2,104	2,120	2,061	2,067	200,200	2,067
2013-04-17	2,100	2,137	2,081	2,121	155,100	2,121
2013-04-16	2,090	2,113	2,065	2,082	171,400	2,082
2013-04-15	2,151	2,164	2,100	2,116	186,000	2,116
2013-04-12	2,160	2,165	2,119	2,123	101,700	2,123
2013-04-11	2,177	2,199	2,146	2,167	166,700	2,167
2013-04-10	2,120	2,180	2,093	2,178	215,100	2,178
2013-04-09	2,143	2,149	2,092	2,120	163,900	2,120
2013-04-08	2,142	2,179	2,110	2,142	214,700	2,142
2013-04-05	2,155	2,180	2,115	2,142	212,100	2,142
2013-04-04	2,112	2,131	2,056	2,129	151,300	2,129
2013-04-03	2,027	2,145	2,022	2,142	210,900	2,142
2013-04-02	2,010	2,088	1,950	2,039	236,600	2,039
2013-04-01	2,142	2,145	2,051	2,055	99,600	2,055
2013-03-29	2,123	2,140	2,111	2,129	91,100	2,129
2013-03-28	2,140	2,154	2,098	2,108	150,500	2,108
2013-03-27	2,190	2,222	2,158	2,169	191,700	2,169
2013-03-26	2,131	2,195	2,129	2,188	308,000	2,188
2013-03-25	2,084	2,144	2,067	2,129	327,700	2,129
2013-03-22	2,091	2,098	2,037	2,037	164,300	2,037
2013-03-21	2,105	2,117	2,084	2,104	191,800	2,104
2013-03-19	2,052	2,098	2,043	2,091	150,600	2,091
2013-03-18	2,074	2,074	2,041	2,058	187,300	2,058
2013-03-15	2,079	2,101	2,061	2,090	202,800	2,090
2013-03-14	2,058	2,110	2,051	2,109	197,500	2,109
2013-03-13	2,051	2,089	2,050	2,056	111,800	2,056
2013-03-12	2,115	2,117	2,038	2,052	258,200	2,052
2013-03-11	2,120	2,131	2,084	2,115	168,700	2,115
2013-03-08	2,047	2,107	2,044	2,105	299,700	2,105
2013-03-07	2,086	2,088	2,013	2,038	340,300	2,038
2013-03-06	2,105	2,105	2,078	2,088	180,800	2,088
2013-03-05	2,116	2,124	2,090	2,090	137,200	2,090
2013-03-04	2,050	2,119	2,047	2,082	259,900	2,082
2013-03-01	2,029	2,058	2,015	2,042	225,300	2,042
2013-02-28	1,978	2,030	1,976	2,025	171,900	2,025
2013-02-27	1,995	2,004	1,962	1,965	169,900	1,965
2013-02-26	1,964	1,987	1,952	1,975	191,100	1,975
2013-02-25	1,955	2,010	1,955	1,982	235,000	1,982
2013-02-22	1,924	1,947	1,907	1,928	192,500	1,928
2013-02-21	1,920	1,950	1,912	1,930	199,200	1,930
2013-02-20	1,874	1,957	1,870	1,928	384,200	1,928
2013-02-19	1,848	1,884	1,837	1,874	220,900	1,874
2013-02-18	1,797	1,884	1,781	1,844	373,100	1,844
2013-02-15	1,800	1,810	1,757	1,776	262,000	1,776
2013-02-14	1,781	1,894	1,771	1,834	841,300	1,834
2013-02-13	1,850	1,865	1,733	1,741	529,200	1,741
2013-02-12	1,898	1,908	1,873	1,893	218,600	1,893
2013-02-08	1,888	1,888	1,851	1,860	223,500	1,860
2013-02-07	1,857	1,895	1,839	1,889	301,900	1,889
2013-02-06	1,831	1,871	1,821	1,867	226,800	1,867
2013-02-05	1,836	1,857	1,810	1,820	197,700	1,820
2013-02-04	1,857	1,859	1,835	1,841	200,800	1,841
2013-02-01	1,854	1,862	1,825	1,827	156,100	1,827
2013-01-31	1,832	1,847	1,823	1,843	152,800	1,843
2013-01-30	1,812	1,883	1,812	1,832	225,400	1,832
2013-01-29	1,787	1,832	1,787	1,810	171,500	1,810
2013-01-28	1,821	1,829	1,795	1,799	156,400	1,799
2013-01-25	1,790	1,810	1,781	1,810	158,900	1,810
2013-01-24	1,754	1,785	1,747	1,763	193,500	1,763
2013-01-23	1,777	1,782	1,760	1,773	220,200	1,773
2013-01-22	1,802	1,807	1,771	1,785	190,100	1,785
2013-01-21	1,786	1,813	1,766	1,789	226,400	1,789
2013-01-18	1,769	1,785	1,753	1,784	200,800	1,784
2013-01-17	1,772	1,776	1,739	1,766	214,100	1,766
2013-01-16	1,777	1,804	1,747	1,781	276,500	1,781
2013-01-15	1,782	1,792	1,759	1,768	167,100	1,768
2013-01-11	1,751	1,768	1,745	1,754	175,200	1,754
2013-01-10	1,771	1,773	1,748	1,764	187,700	1,764
2013-01-09	1,704	1,771	1,698	1,765	526,900	1,765
2013-01-08	1,683	1,716	1,678	1,703	298,200	1,703
2013-01-07	1,689	1,689	1,666	1,675	168,900	1,675
2013-01-04	1,671	1,673	1,635	1,645	252,900	1,645

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 [2013年度]

1979 (株)大気社の時系列データ [2013年度]