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	1,168.50
2013-12-27	2,275	2,290	2,264	2,284	217,300	1,142
2013-12-26	2,230	2,277	2,230	2,271	159,600	1,135.50
2013-12-25	2,220	2,230	2,208	2,222	200,800	1,111
2013-12-24	2,229	2,236	2,221	2,229	212,200	1,114.50
2013-12-20	2,234	2,234	2,208	2,220	240,100	1,110
2013-12-19	2,237	2,243	2,218	2,229	140,900	1,114.50
2013-12-18	2,246	2,253	2,213	2,222	232,900	1,111
2013-12-17	2,213	2,270	2,213	2,246	263,600	1,123
2013-12-16	2,222	2,242	2,214	2,221	289,500	1,110.50
2013-12-13	2,240	2,256	2,219	2,241	425,600	1,120.50
2013-12-12	2,188	2,243	2,180	2,232	287,900	1,116
2013-12-11	2,170	2,192	2,140	2,190	177,800	1,095
2013-12-10	2,146	2,180	2,125	2,171	179,200	1,085.50
2013-12-09	2,179	2,179	2,129	2,144	290,800	1,072
2013-12-06	2,120	2,147	2,120	2,140	165,600	1,070
2013-12-05	2,150	2,165	2,130	2,130	355,500	1,065
2013-12-04	2,171	2,200	2,165	2,170	185,800	1,085
2013-12-03	2,190	2,220	2,185	2,200	238,400	1,100
2013-12-02	2,110	2,189	2,106	2,184	339,800	1,092
2013-11-29	2,110	2,123	2,105	2,110	85,100	1,055
2013-11-28	2,106	2,123	2,100	2,107	57,900	1,053.50
2013-11-27	2,130	2,133	2,108	2,111	161,500	1,055.50
2013-11-26	2,133	2,133	2,111	2,116	88,800	1,058
2013-11-25	2,123	2,134	2,114	2,132	136,400	1,066
2013-11-22	2,130	2,130	2,090	2,096	111,200	1,048
2013-11-21	2,116	2,133	2,096	2,113	144,500	1,056.50
2013-11-20	2,084	2,119	2,077	2,099	192,700	1,049.50
2013-11-19	2,120	2,142	2,077	2,084	209,300	1,042
2013-11-18	2,140	2,161	2,117	2,125	204,500	1,062.50
2013-11-15	2,144	2,159	2,121	2,140	190,600	1,070
2013-11-14	2,115	2,123	2,101	2,117	127,900	1,058.50
2013-11-13	2,102	2,127	2,076	2,096	175,400	1,048
2013-11-12	2,100	2,134	2,097	2,108	301,000	1,054
2013-11-11	2,140	2,180	2,118	2,132	212,700	1,066
2013-11-08	2,130	2,160	2,125	2,137	219,500	1,068.50
2013-11-07	2,187	2,215	2,139	2,149	286,900	1,074.50
2013-11-06	2,174	2,213	2,171	2,179	246,400	1,089.50
2013-11-05	2,227	2,232	2,166	2,174	361,300	1,087
2013-11-01	2,272	2,273	2,198	2,226	267,900	1,113
2013-10-31	2,272	2,306	2,272	2,281	279,200	1,140.50
2013-10-30	2,381	2,382	2,242	2,279	710,200	1,139.50
2013-10-29	2,425	2,441	2,401	2,417	161,000	1,208.50
2013-10-28	2,363	2,428	2,363	2,426	193,100	1,213
2013-10-25	2,364	2,370	2,330	2,351	166,200	1,175.50
2013-10-24	2,321	2,361	2,311	2,351	137,300	1,175.50
2013-10-23	2,336	2,353	2,306	2,322	232,000	1,161
2013-10-22	2,343	2,349	2,327	2,343	166,000	1,171.50
2013-10-21	2,351	2,354	2,315	2,342	183,600	1,171
2013-10-18	2,343	2,350	2,325	2,344	273,700	1,172
2013-10-17	2,348	2,363	2,332	2,353	149,500	1,176.50
2013-10-16	2,384	2,394	2,338	2,345	149,400	1,172.50
2013-10-15	2,379	2,400	2,354	2,376	141,800	1,188
2013-10-11	2,362	2,379	2,334	2,354	151,800	1,177
2013-10-10	2,311	2,351	2,311	2,344	164,100	1,172
2013-10-09	2,290	2,318	2,290	2,310	128,600	1,155
2013-10-08	2,291	2,314	2,263	2,305	143,300	1,152.50
2013-10-07	2,333	2,340	2,300	2,319	94,100	1,159.50
2013-10-04	2,306	2,350	2,300	2,333	88,100	1,166.50
2013-10-03	2,326	2,364	2,319	2,327	80,400	1,163.50
2013-10-02	2,372	2,381	2,321	2,344	129,400	1,172
2013-10-01	2,342	2,381	2,342	2,366	107,800	1,183
2013-09-30	2,368	2,380	2,340	2,342	96,100	1,171
2013-09-27	2,406	2,409	2,345	2,382	98,200	1,191
2013-09-26	2,330	2,407	2,330	2,405	113,800	1,202.50
2013-09-25	2,367	2,367	2,331	2,345	157,100	1,172.50
2013-09-24	2,333	2,367	2,333	2,353	130,200	1,176.50
2013-09-20	2,350	2,377	2,336	2,345	218,100	1,172.50
2013-09-19	2,272	2,320	2,272	2,314	239,900	1,157
2013-09-18	2,236	2,271	2,201	2,242	299,800	1,121
2013-09-17	2,309	2,311	2,241	2,250	192,700	1,125
2013-09-13	2,290	2,339	2,280	2,312	180,400	1,156
2013-09-12	2,292	2,315	2,284	2,311	64,200	1,155.50
2013-09-11	2,342	2,358	2,277	2,284	129,400	1,142
2013-09-10	2,280	2,340	2,275	2,308	167,200	1,154
2013-09-09	2,240	2,289	2,235	2,265	112,500	1,132.50
2013-09-06	2,209	2,223	2,185	2,204	60,600	1,102
2013-09-05	2,202	2,227	2,181	2,213	144,100	1,106.50
2013-09-04	2,219	2,220	2,185	2,199	113,100	1,099.50
2013-09-03	2,228	2,255	2,202	2,224	96,800	1,112
2013-09-02	2,179	2,221	2,179	2,211	70,100	1,105.50
2013-08-30	2,211	2,215	2,172	2,180	104,400	1,090
2013-08-29	2,197	2,214	2,175	2,207	89,000	1,103.50
2013-08-28	2,210	2,216	2,162	2,195	126,600	1,097.50
2013-08-27	2,229	2,260	2,202	2,212	142,900	1,106
2013-08-26	2,231	2,250	2,215	2,225	111,900	1,112.50
2013-08-23	2,250	2,255	2,206	2,229	189,500	1,114.50
2013-08-22	2,264	2,280	2,245	2,262	68,500	1,131
2013-08-21	2,279	2,292	2,225	2,257	110,400	1,128.50
2013-08-20	2,337	2,339	2,273	2,278	82,800	1,139
2013-08-19	2,279	2,336	2,279	2,333	68,500	1,166.50
2013-08-16	2,272	2,300	2,254	2,286	105,500	1,143
2013-08-15	2,308	2,321	2,286	2,295	80,000	1,147.50
2013-08-14	2,252	2,310	2,252	2,307	149,400	1,153.50
2013-08-13	2,245	2,269	2,227	2,252	115,200	1,126
2013-08-12	2,215	2,254	2,120	2,244	463,600	1,122
2013-08-09	2,327	2,359	2,315	2,327	64,700	1,163.50
2013-08-08	2,355	2,385	2,327	2,332	94,900	1,166
2013-08-07	2,405	2,426	2,350	2,354	124,200	1,177
2013-08-06	2,442	2,456	2,393	2,443	70,200	1,221.50
2013-08-05	2,471	2,471	2,426	2,442	64,400	1,221
2013-08-02	2,396	2,470	2,385	2,470	69,500	1,235
2013-08-01	2,378	2,396	2,360	2,396	91,100	1,198
2013-07-31	2,356	2,374	2,335	2,367	63,000	1,183.50
2013-07-30	2,325	2,390	2,325	2,363	99,600	1,181.50
2013-07-29	2,393	2,414	2,345	2,352	84,000	1,176
2013-07-26	2,448	2,451	2,414	2,415	79,900	1,207.50
2013-07-25	2,498	2,501	2,450	2,495	73,900	1,247.50
2013-07-24	2,513	2,521	2,480	2,487	60,600	1,243.50
2013-07-23	2,534	2,577	2,497	2,525	99,700	1,262.50
2013-07-22	2,569	2,569	2,521	2,548	85,600	1,274
2013-07-19	2,611	2,619	2,527	2,535	153,400	1,267.50
2013-07-18	2,561	2,595	2,561	2,579	160,800	1,289.50
2013-07-17	2,525	2,550	2,504	2,550	123,300	1,275
2013-07-16	2,514	2,535	2,497	2,517	112,400	1,258.50
2013-07-12	2,507	2,518	2,477	2,511	94,500	1,255.50
2013-07-11	2,505	2,521	2,468	2,496	85,800	1,248
2013-07-10	2,495	2,530	2,483	2,502	137,100	1,251
2013-07-09	2,456	2,501	2,441	2,495	134,700	1,247.50
2013-07-08	2,474	2,498	2,404	2,407	123,900	1,203.50
2013-07-05	2,454	2,492	2,450	2,475	90,600	1,237.50
2013-07-04	2,501	2,539	2,446	2,450	131,800	1,225
2013-07-03	2,537	2,569	2,467	2,490	153,400	1,245
2013-07-02	2,473	2,530	2,455	2,526	133,800	1,263
2013-07-01	2,441	2,480	2,418	2,447	174,500	1,223.50
2013-06-28	2,430	2,455	2,411	2,440	134,300	1,220
2013-06-27	2,376	2,400	2,337	2,400	98,100	1,200
2013-06-26	2,382	2,401	2,317	2,331	102,000	1,165.50
2013-06-25	2,355	2,395	2,300	2,375	161,300	1,187.50
2013-06-24	2,471	2,489	2,374	2,385	266,300	1,192.50
2013-06-21	2,393	2,456	2,357	2,456	528,600	1,228
2013-06-20	2,300	2,400	2,259	2,392	339,100	1,196
2013-06-19	2,241	2,308	2,237	2,262	154,200	1,131
2013-06-18	2,270	2,300	2,238	2,241	117,600	1,120.50
2013-06-17	2,174	2,259	2,174	2,252	99,400	1,126
2013-06-14	2,219	2,242	2,177	2,177	173,000	1,088.50
2013-06-13	2,196	2,217	2,161	2,181	141,900	1,090.50
2013-06-12	2,280	2,280	2,213	2,234	210,500	1,117
2013-06-11	2,290	2,369	2,285	2,340	214,800	1,170
2013-06-10	2,210	2,300	2,210	2,289	207,800	1,144.50
2013-06-07	2,207	2,249	2,150	2,179	221,500	1,089.50
2013-06-06	2,211	2,267	2,169	2,192	173,200	1,096
2013-06-05	2,221	2,324	2,211	2,222	115,200	1,111
2013-06-04	2,218	2,253	2,186	2,240	126,900	1,120
2013-06-03	2,242	2,288	2,215	2,226	127,500	1,113
2013-05-31	2,279	2,353	2,241	2,250	168,800	1,125
2013-05-30	2,310	2,360	2,245	2,268	315,400	1,134
2013-05-29	2,282	2,357	2,280	2,318	223,500	1,159
2013-05-28	2,218	2,265	2,158	2,218	251,000	1,109
2013-05-27	2,275	2,299	2,214	2,256	172,700	1,128
2013-05-24	2,302	2,370	2,265	2,307	313,400	1,153.50
2013-05-23	2,379	2,489	2,362	2,366	407,600	1,183
2013-05-22	2,436	2,441	2,345	2,348	209,500	1,174
2013-05-21	2,423	2,467	2,411	2,425	165,600	1,212.50
2013-05-20	2,388	2,435	2,362	2,414	134,200	1,207
2013-05-17	2,264	2,385	2,262	2,370	321,300	1,185
2013-05-16	2,250	2,270	2,192	2,250	248,100	1,125
2013-05-15	2,380	2,380	2,260	2,290	262,700	1,145
2013-05-14	2,270	2,344	2,270	2,336	124,000	1,168
2013-05-13	2,326	2,335	2,263	2,292	136,200	1,146
2013-05-10	2,327	2,340	2,301	2,303	95,700	1,151.50
2013-05-09	2,330	2,348	2,288	2,297	109,700	1,148.50
2013-05-08	2,304	2,349	2,293	2,314	172,600	1,157
2013-05-07	2,260	2,307	2,260	2,302	135,100	1,151
2013-05-02	2,245	2,262	2,224	2,235	105,400	1,117.50
2013-05-01	2,216	2,255	2,186	2,245	174,400	1,122.50
2013-04-30	2,166	2,233	2,166	2,205	228,600	1,102.50
2013-04-26	2,214	2,279	2,156	2,166	360,000	1,083
2013-04-25	2,170	2,188	2,159	2,182	137,400	1,091
2013-04-24	2,120	2,170	2,102	2,170	237,100	1,085
2013-04-23	2,092	2,143	2,091	2,102	261,300	1,051
2013-04-22	2,080	2,108	2,077	2,097	239,700	1,048.50
2013-04-19	2,079	2,081	2,038	2,045	244,900	1,022.50
2013-04-18	2,104	2,120	2,061	2,067	200,200	1,033.50
2013-04-17	2,100	2,137	2,081	2,121	155,100	1,060.50
2013-04-16	2,090	2,113	2,065	2,082	171,400	1,041
2013-04-15	2,151	2,164	2,100	2,116	186,000	1,058
2013-04-12	2,160	2,165	2,119	2,123	101,700	1,061.50
2013-04-11	2,177	2,199	2,146	2,167	166,700	1,083.50
2013-04-10	2,120	2,180	2,093	2,178	215,100	1,089
2013-04-09	2,143	2,149	2,092	2,120	163,900	1,060
2013-04-08	2,142	2,179	2,110	2,142	214,700	1,071
2013-04-05	2,155	2,180	2,115	2,142	212,100	1,071
2013-04-04	2,112	2,131	2,056	2,129	151,300	1,064.50
2013-04-03	2,027	2,145	2,022	2,142	210,900	1,071
2013-04-02	2,010	2,088	1,950	2,039	236,600	1,019.50
2013-04-01	2,142	2,145	2,051	2,055	99,600	1,027.50
2013-03-29	2,123	2,140	2,111	2,129	91,100	1,064.50
2013-03-28	2,140	2,154	2,098	2,108	150,500	1,054
2013-03-27	2,190	2,222	2,158	2,169	191,700	1,084.50
2013-03-26	2,131	2,195	2,129	2,188	308,000	1,094
2013-03-25	2,084	2,144	2,067	2,129	327,700	1,064.50
2013-03-22	2,091	2,098	2,037	2,037	164,300	1,018.50
2013-03-21	2,105	2,117	2,084	2,104	191,800	1,052
2013-03-19	2,052	2,098	2,043	2,091	150,600	1,045.50
2013-03-18	2,074	2,074	2,041	2,058	187,300	1,029
2013-03-15	2,079	2,101	2,061	2,090	202,800	1,045
2013-03-14	2,058	2,110	2,051	2,109	197,500	1,054.50
2013-03-13	2,051	2,089	2,050	2,056	111,800	1,028
2013-03-12	2,115	2,117	2,038	2,052	258,200	1,026
2013-03-11	2,120	2,131	2,084	2,115	168,700	1,057.50
2013-03-08	2,047	2,107	2,044	2,105	299,700	1,052.50
2013-03-07	2,086	2,088	2,013	2,038	340,300	1,019
2013-03-06	2,105	2,105	2,078	2,088	180,800	1,044
2013-03-05	2,116	2,124	2,090	2,090	137,200	1,045
2013-03-04	2,050	2,119	2,047	2,082	259,900	1,041
2013-03-01	2,029	2,058	2,015	2,042	225,300	1,021
2013-02-28	1,978	2,030	1,976	2,025	171,900	1,012.50
2013-02-27	1,995	2,004	1,962	1,965	169,900	982.50
2013-02-26	1,964	1,987	1,952	1,975	191,100	987.50
2013-02-25	1,955	2,010	1,955	1,982	235,000	991
2013-02-22	1,924	1,947	1,907	1,928	192,500	964
2013-02-21	1,920	1,950	1,912	1,930	199,200	965
2013-02-20	1,874	1,957	1,870	1,928	384,200	964
2013-02-19	1,848	1,884	1,837	1,874	220,900	937
2013-02-18	1,797	1,884	1,781	1,844	373,100	922
2013-02-15	1,800	1,810	1,757	1,776	262,000	888
2013-02-14	1,781	1,894	1,771	1,834	841,300	917
2013-02-13	1,850	1,865	1,733	1,741	529,200	870.50
2013-02-12	1,898	1,908	1,873	1,893	218,600	946.50
2013-02-08	1,888	1,888	1,851	1,860	223,500	930
2013-02-07	1,857	1,895	1,839	1,889	301,900	944.50
2013-02-06	1,831	1,871	1,821	1,867	226,800	933.50
2013-02-05	1,836	1,857	1,810	1,820	197,700	910
2013-02-04	1,857	1,859	1,835	1,841	200,800	920.50
2013-02-01	1,854	1,862	1,825	1,827	156,100	913.50
2013-01-31	1,832	1,847	1,823	1,843	152,800	921.50
2013-01-30	1,812	1,883	1,812	1,832	225,400	916
2013-01-29	1,787	1,832	1,787	1,810	171,500	905
2013-01-28	1,821	1,829	1,795	1,799	156,400	899.50
2013-01-25	1,790	1,810	1,781	1,810	158,900	905
2013-01-24	1,754	1,785	1,747	1,763	193,500	881.50
2013-01-23	1,777	1,782	1,760	1,773	220,200	886.50
2013-01-22	1,802	1,807	1,771	1,785	190,100	892.50
2013-01-21	1,786	1,813	1,766	1,789	226,400	894.50
2013-01-18	1,769	1,785	1,753	1,784	200,800	892
2013-01-17	1,772	1,776	1,739	1,766	214,100	883
2013-01-16	1,777	1,804	1,747	1,781	276,500	890.50
2013-01-15	1,782	1,792	1,759	1,768	167,100	884
2013-01-11	1,751	1,768	1,745	1,754	175,200	877
2013-01-10	1,771	1,773	1,748	1,764	187,700	882
2013-01-09	1,704	1,771	1,698	1,765	526,900	882.50
2013-01-08	1,683	1,716	1,678	1,703	298,200	851.50
2013-01-07	1,689	1,689	1,666	1,675	168,900	837.50
2013-01-04	1,671	1,673	1,635	1,645	252,900	822.50

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 [2013年度]

1979 (株)大気社の時系列データ [2013年度]