1. HOME >
  2. 株価時系列 >
  3. 1979 >
  4. 2013年

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
2013-12-302,2852,3402,2732,337233,2002,337
2013-12-272,2752,2902,2642,284217,3002,284
2013-12-262,2302,2772,2302,271159,6002,271
2013-12-252,2202,2302,2082,222200,8002,222
2013-12-242,2292,2362,2212,229212,2002,229
2013-12-202,2342,2342,2082,220240,1002,220
2013-12-192,2372,2432,2182,229140,9002,229
2013-12-182,2462,2532,2132,222232,9002,222
2013-12-172,2132,2702,2132,246263,6002,246
2013-12-162,2222,2422,2142,221289,5002,221
2013-12-132,2402,2562,2192,241425,6002,241
2013-12-122,1882,2432,1802,232287,9002,232
2013-12-112,1702,1922,1402,190177,8002,190
2013-12-102,1462,1802,1252,171179,2002,171
2013-12-092,1792,1792,1292,144290,8002,144
2013-12-062,1202,1472,1202,140165,6002,140
2013-12-052,1502,1652,1302,130355,5002,130
2013-12-042,1712,2002,1652,170185,8002,170
2013-12-032,1902,2202,1852,200238,4002,200
2013-12-022,1102,1892,1062,184339,8002,184
2013-11-292,1102,1232,1052,11085,1002,110
2013-11-282,1062,1232,1002,10757,9002,107
2013-11-272,1302,1332,1082,111161,5002,111
2013-11-262,1332,1332,1112,11688,8002,116
2013-11-252,1232,1342,1142,132136,4002,132
2013-11-222,1302,1302,0902,096111,2002,096
2013-11-212,1162,1332,0962,113144,5002,113
2013-11-202,0842,1192,0772,099192,7002,099
2013-11-192,1202,1422,0772,084209,3002,084
2013-11-182,1402,1612,1172,125204,5002,125
2013-11-152,1442,1592,1212,140190,6002,140
2013-11-142,1152,1232,1012,117127,9002,117
2013-11-132,1022,1272,0762,096175,4002,096
2013-11-122,1002,1342,0972,108301,0002,108
2013-11-112,1402,1802,1182,132212,7002,132
2013-11-082,1302,1602,1252,137219,5002,137
2013-11-072,1872,2152,1392,149286,9002,149
2013-11-062,1742,2132,1712,179246,4002,179
2013-11-052,2272,2322,1662,174361,3002,174
2013-11-012,2722,2732,1982,226267,9002,226
2013-10-312,2722,3062,2722,281279,2002,281
2013-10-302,3812,3822,2422,279710,2002,279
2013-10-292,4252,4412,4012,417161,0002,417
2013-10-282,3632,4282,3632,426193,1002,426
2013-10-252,3642,3702,3302,351166,2002,351
2013-10-242,3212,3612,3112,351137,3002,351
2013-10-232,3362,3532,3062,322232,0002,322
2013-10-222,3432,3492,3272,343166,0002,343
2013-10-212,3512,3542,3152,342183,6002,342
2013-10-182,3432,3502,3252,344273,7002,344
2013-10-172,3482,3632,3322,353149,5002,353
2013-10-162,3842,3942,3382,345149,4002,345
2013-10-152,3792,4002,3542,376141,8002,376
2013-10-112,3622,3792,3342,354151,8002,354
2013-10-102,3112,3512,3112,344164,1002,344
2013-10-092,2902,3182,2902,310128,6002,310
2013-10-082,2912,3142,2632,305143,3002,305
2013-10-072,3332,3402,3002,31994,1002,319
2013-10-042,3062,3502,3002,33388,1002,333
2013-10-032,3262,3642,3192,32780,4002,327
2013-10-022,3722,3812,3212,344129,4002,344
2013-10-012,3422,3812,3422,366107,8002,366
2013-09-302,3682,3802,3402,34296,1002,342
2013-09-272,4062,4092,3452,38298,2002,382
2013-09-262,3302,4072,3302,405113,8002,405
2013-09-252,3672,3672,3312,345157,1002,345
2013-09-242,3332,3672,3332,353130,2002,353
2013-09-202,3502,3772,3362,345218,1002,345
2013-09-192,2722,3202,2722,314239,9002,314
2013-09-182,2362,2712,2012,242299,8002,242
2013-09-172,3092,3112,2412,250192,7002,250
2013-09-132,2902,3392,2802,312180,4002,312
2013-09-122,2922,3152,2842,31164,2002,311
2013-09-112,3422,3582,2772,284129,4002,284
2013-09-102,2802,3402,2752,308167,2002,308
2013-09-092,2402,2892,2352,265112,5002,265
2013-09-062,2092,2232,1852,20460,6002,204
2013-09-052,2022,2272,1812,213144,1002,213
2013-09-042,2192,2202,1852,199113,1002,199
2013-09-032,2282,2552,2022,22496,8002,224
2013-09-022,1792,2212,1792,21170,1002,211
2013-08-302,2112,2152,1722,180104,4002,180
2013-08-292,1972,2142,1752,20789,0002,207
2013-08-282,2102,2162,1622,195126,6002,195
2013-08-272,2292,2602,2022,212142,9002,212
2013-08-262,2312,2502,2152,225111,9002,225
2013-08-232,2502,2552,2062,229189,5002,229
2013-08-222,2642,2802,2452,26268,5002,262
2013-08-212,2792,2922,2252,257110,4002,257
2013-08-202,3372,3392,2732,27882,8002,278
2013-08-192,2792,3362,2792,33368,5002,333
2013-08-162,2722,3002,2542,286105,5002,286
2013-08-152,3082,3212,2862,29580,0002,295
2013-08-142,2522,3102,2522,307149,4002,307
2013-08-132,2452,2692,2272,252115,2002,252
2013-08-122,2152,2542,1202,244463,6002,244
2013-08-092,3272,3592,3152,32764,7002,327
2013-08-082,3552,3852,3272,33294,9002,332
2013-08-072,4052,4262,3502,354124,2002,354
2013-08-062,4422,4562,3932,44370,2002,443
2013-08-052,4712,4712,4262,44264,4002,442
2013-08-022,3962,4702,3852,47069,5002,470
2013-08-012,3782,3962,3602,39691,1002,396
2013-07-312,3562,3742,3352,36763,0002,367
2013-07-302,3252,3902,3252,36399,6002,363
2013-07-292,3932,4142,3452,35284,0002,352
2013-07-262,4482,4512,4142,41579,9002,415
2013-07-252,4982,5012,4502,49573,9002,495
2013-07-242,5132,5212,4802,48760,6002,487
2013-07-232,5342,5772,4972,52599,7002,525
2013-07-222,5692,5692,5212,54885,6002,548
2013-07-192,6112,6192,5272,535153,4002,535
2013-07-182,5612,5952,5612,579160,8002,579
2013-07-172,5252,5502,5042,550123,3002,550
2013-07-162,5142,5352,4972,517112,4002,517
2013-07-122,5072,5182,4772,51194,5002,511
2013-07-112,5052,5212,4682,49685,8002,496
2013-07-102,4952,5302,4832,502137,1002,502
2013-07-092,4562,5012,4412,495134,7002,495
2013-07-082,4742,4982,4042,407123,9002,407
2013-07-052,4542,4922,4502,47590,6002,475
2013-07-042,5012,5392,4462,450131,8002,450
2013-07-032,5372,5692,4672,490153,4002,490
2013-07-022,4732,5302,4552,526133,8002,526
2013-07-012,4412,4802,4182,447174,5002,447
2013-06-282,4302,4552,4112,440134,3002,440
2013-06-272,3762,4002,3372,40098,1002,400
2013-06-262,3822,4012,3172,331102,0002,331
2013-06-252,3552,3952,3002,375161,3002,375
2013-06-242,4712,4892,3742,385266,3002,385
2013-06-212,3932,4562,3572,456528,6002,456
2013-06-202,3002,4002,2592,392339,1002,392
2013-06-192,2412,3082,2372,262154,2002,262
2013-06-182,2702,3002,2382,241117,6002,241
2013-06-172,1742,2592,1742,25299,4002,252
2013-06-142,2192,2422,1772,177173,0002,177
2013-06-132,1962,2172,1612,181141,9002,181
2013-06-122,2802,2802,2132,234210,5002,234
2013-06-112,2902,3692,2852,340214,8002,340
2013-06-102,2102,3002,2102,289207,8002,289
2013-06-072,2072,2492,1502,179221,5002,179
2013-06-062,2112,2672,1692,192173,2002,192
2013-06-052,2212,3242,2112,222115,2002,222
2013-06-042,2182,2532,1862,240126,9002,240
2013-06-032,2422,2882,2152,226127,5002,226
2013-05-312,2792,3532,2412,250168,8002,250
2013-05-302,3102,3602,2452,268315,4002,268
2013-05-292,2822,3572,2802,318223,5002,318
2013-05-282,2182,2652,1582,218251,0002,218
2013-05-272,2752,2992,2142,256172,7002,256
2013-05-242,3022,3702,2652,307313,4002,307
2013-05-232,3792,4892,3622,366407,6002,366
2013-05-222,4362,4412,3452,348209,5002,348
2013-05-212,4232,4672,4112,425165,6002,425
2013-05-202,3882,4352,3622,414134,2002,414
2013-05-172,2642,3852,2622,370321,3002,370
2013-05-162,2502,2702,1922,250248,1002,250
2013-05-152,3802,3802,2602,290262,7002,290
2013-05-142,2702,3442,2702,336124,0002,336
2013-05-132,3262,3352,2632,292136,2002,292
2013-05-102,3272,3402,3012,30395,7002,303
2013-05-092,3302,3482,2882,297109,7002,297
2013-05-082,3042,3492,2932,314172,6002,314
2013-05-072,2602,3072,2602,302135,1002,302
2013-05-022,2452,2622,2242,235105,4002,235
2013-05-012,2162,2552,1862,245174,4002,245
2013-04-302,1662,2332,1662,205228,6002,205
2013-04-262,2142,2792,1562,166360,0002,166
2013-04-252,1702,1882,1592,182137,4002,182
2013-04-242,1202,1702,1022,170237,1002,170
2013-04-232,0922,1432,0912,102261,3002,102
2013-04-222,0802,1082,0772,097239,7002,097
2013-04-192,0792,0812,0382,045244,9002,045
2013-04-182,1042,1202,0612,067200,2002,067
2013-04-172,1002,1372,0812,121155,1002,121
2013-04-162,0902,1132,0652,082171,4002,082
2013-04-152,1512,1642,1002,116186,0002,116
2013-04-122,1602,1652,1192,123101,7002,123
2013-04-112,1772,1992,1462,167166,7002,167
2013-04-102,1202,1802,0932,178215,1002,178
2013-04-092,1432,1492,0922,120163,9002,120
2013-04-082,1422,1792,1102,142214,7002,142
2013-04-052,1552,1802,1152,142212,1002,142
2013-04-042,1122,1312,0562,129151,3002,129
2013-04-032,0272,1452,0222,142210,9002,142
2013-04-022,0102,0881,9502,039236,6002,039
2013-04-012,1422,1452,0512,05599,6002,055
2013-03-292,1232,1402,1112,12991,1002,129
2013-03-282,1402,1542,0982,108150,5002,108
2013-03-272,1902,2222,1582,169191,7002,169
2013-03-262,1312,1952,1292,188308,0002,188
2013-03-252,0842,1442,0672,129327,7002,129
2013-03-222,0912,0982,0372,037164,3002,037
2013-03-212,1052,1172,0842,104191,8002,104
2013-03-192,0522,0982,0432,091150,6002,091
2013-03-182,0742,0742,0412,058187,3002,058
2013-03-152,0792,1012,0612,090202,8002,090
2013-03-142,0582,1102,0512,109197,5002,109
2013-03-132,0512,0892,0502,056111,8002,056
2013-03-122,1152,1172,0382,052258,2002,052
2013-03-112,1202,1312,0842,115168,7002,115
2013-03-082,0472,1072,0442,105299,7002,105
2013-03-072,0862,0882,0132,038340,3002,038
2013-03-062,1052,1052,0782,088180,8002,088
2013-03-052,1162,1242,0902,090137,2002,090
2013-03-042,0502,1192,0472,082259,9002,082
2013-03-012,0292,0582,0152,042225,3002,042
2013-02-281,9782,0301,9762,025171,9002,025
2013-02-271,9952,0041,9621,965169,9001,965
2013-02-261,9641,9871,9521,975191,1001,975
2013-02-251,9552,0101,9551,982235,0001,982
2013-02-221,9241,9471,9071,928192,5001,928
2013-02-211,9201,9501,9121,930199,2001,930
2013-02-201,8741,9571,8701,928384,2001,928
2013-02-191,8481,8841,8371,874220,9001,874
2013-02-181,7971,8841,7811,844373,1001,844
2013-02-151,8001,8101,7571,776262,0001,776
2013-02-141,7811,8941,7711,834841,3001,834
2013-02-131,8501,8651,7331,741529,2001,741
2013-02-121,8981,9081,8731,893218,6001,893
2013-02-081,8881,8881,8511,860223,5001,860
2013-02-071,8571,8951,8391,889301,9001,889
2013-02-061,8311,8711,8211,867226,8001,867
2013-02-051,8361,8571,8101,820197,7001,820
2013-02-041,8571,8591,8351,841200,8001,841
2013-02-011,8541,8621,8251,827156,1001,827
2013-01-311,8321,8471,8231,843152,8001,843
2013-01-301,8121,8831,8121,832225,4001,832
2013-01-291,7871,8321,7871,810171,5001,810
2013-01-281,8211,8291,7951,799156,4001,799
2013-01-251,7901,8101,7811,810158,9001,810
2013-01-241,7541,7851,7471,763193,5001,763
2013-01-231,7771,7821,7601,773220,2001,773
2013-01-221,8021,8071,7711,785190,1001,785
2013-01-211,7861,8131,7661,789226,4001,789
2013-01-181,7691,7851,7531,784200,8001,784
2013-01-171,7721,7761,7391,766214,1001,766
2013-01-161,7771,8041,7471,781276,5001,781
2013-01-151,7821,7921,7591,768167,1001,768
2013-01-111,7511,7681,7451,754175,2001,754
2013-01-101,7711,7731,7481,764187,7001,764
2013-01-091,7041,7711,6981,765526,9001,765
2013-01-081,6831,7161,6781,703298,2001,703
2013-01-071,6891,6891,6661,675168,9001,675
2013-01-041,6711,6731,6351,645252,9001,645

分割・併合履歴 ： [1983-03-28]1株→1.05株