1979 (株)大気社の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,685	2,685	2,630	2,631	40,000	1,315.50
2014-12-29	2,671	2,710	2,652	2,681	44,900	1,340.50
2014-12-26	2,625	2,666	2,625	2,644	35,000	1,322
2014-12-25	2,642	2,655	2,622	2,641	43,600	1,320.50
2014-12-24	2,676	2,695	2,632	2,642	99,600	1,321
2014-12-22	2,637	2,659	2,604	2,642	97,000	1,321
2014-12-19	2,709	2,718	2,626	2,644	144,700	1,322
2014-12-18	2,697	2,697	2,621	2,650	131,700	1,325
2014-12-17	2,591	2,691	2,589	2,621	102,300	1,310.50
2014-12-16	2,638	2,665	2,594	2,608	139,500	1,304
2014-12-15	2,635	2,722	2,635	2,688	182,600	1,344
2014-12-12	2,620	2,670	2,607	2,634	196,700	1,317
2014-12-11	2,687	2,799	2,620	2,639	458,700	1,319.50
2014-12-10	2,738	2,759	2,703	2,736	142,700	1,368
2014-12-09	2,668	2,790	2,618	2,763	316,700	1,381.50
2014-12-08	2,604	2,682	2,593	2,682	130,900	1,341
2014-12-05	2,577	2,585	2,562	2,582	86,900	1,291
2014-12-04	2,563	2,598	2,561	2,573	78,800	1,286.50
2014-12-03	2,523	2,589	2,523	2,562	182,600	1,281
2014-12-02	2,470	2,523	2,457	2,522	60,600	1,261
2014-12-01	2,465	2,500	2,463	2,487	82,200	1,243.50
2014-11-28	2,471	2,485	2,446	2,464	70,100	1,232
2014-11-27	2,497	2,499	2,461	2,471	56,800	1,235.50
2014-11-26	2,479	2,524	2,477	2,504	43,400	1,252
2014-11-25	2,526	2,526	2,478	2,493	153,600	1,246.50
2014-11-21	2,527	2,555	2,516	2,548	198,200	1,274
2014-11-20	2,450	2,530	2,430	2,527	201,100	1,263.50
2014-11-19	2,389	2,454	2,365	2,420	120,800	1,210
2014-11-18	2,371	2,400	2,370	2,397	45,600	1,198.50
2014-11-17	2,374	2,400	2,337	2,346	123,500	1,173
2014-11-14	2,429	2,430	2,375	2,390	100,800	1,195
2014-11-13	2,383	2,418	2,357	2,413	63,400	1,206.50
2014-11-12	2,460	2,487	2,373	2,383	178,500	1,191.50
2014-11-11	2,460	2,483	2,427	2,450	95,500	1,225
2014-11-10	2,437	2,469	2,432	2,455	61,600	1,227.50
2014-11-07	2,444	2,463	2,412	2,445	76,000	1,222.50
2014-11-06	2,450	2,460	2,401	2,421	75,600	1,210.50
2014-11-05	2,445	2,452	2,419	2,433	121,400	1,216.50
2014-11-04	2,530	2,530	2,454	2,466	171,700	1,233
2014-10-31	2,443	2,470	2,418	2,450	177,300	1,225
2014-10-30	2,440	2,446	2,405	2,426	145,300	1,213
2014-10-29	2,411	2,441	2,411	2,428	51,200	1,214
2014-10-28	2,407	2,420	2,376	2,387	34,500	1,193.50
2014-10-27	2,402	2,418	2,377	2,406	27,900	1,203
2014-10-24	2,395	2,396	2,361	2,381	43,300	1,190.50
2014-10-23	2,366	2,395	2,341	2,366	105,300	1,183
2014-10-22	2,330	2,386	2,330	2,384	101,200	1,192
2014-10-21	2,319	2,319	2,273	2,290	129,600	1,145
2014-10-20	2,275	2,301	2,254	2,301	136,600	1,150.50
2014-10-17	2,259	2,311	2,224	2,225	126,500	1,112.50
2014-10-16	2,280	2,332	2,250	2,258	91,000	1,129
2014-10-15	2,302	2,336	2,302	2,314	103,100	1,157
2014-10-14	2,272	2,310	2,270	2,284	85,600	1,142
2014-10-10	2,290	2,337	2,290	2,312	66,400	1,156
2014-10-09	2,394	2,396	2,340	2,340	67,800	1,170
2014-10-08	2,379	2,417	2,375	2,396	101,200	1,198
2014-10-07	2,411	2,441	2,403	2,405	81,400	1,202.50
2014-10-06	2,418	2,435	2,405	2,413	67,400	1,206.50
2014-10-03	2,360	2,400	2,360	2,392	96,700	1,196
2014-10-02	2,410	2,477	2,374	2,375	137,700	1,187.50
2014-10-01	2,441	2,458	2,414	2,428	85,900	1,214
2014-09-30	2,474	2,486	2,431	2,453	71,900	1,226.50
2014-09-29	2,484	2,499	2,465	2,484	58,900	1,242
2014-09-26	2,454	2,487	2,449	2,467	70,100	1,233.50
2014-09-25	2,484	2,490	2,454	2,488	79,700	1,244
2014-09-24	2,436	2,475	2,436	2,467	75,900	1,233.50
2014-09-22	2,478	2,488	2,441	2,458	99,000	1,229
2014-09-19	2,482	2,504	2,466	2,483	170,500	1,241.50
2014-09-18	2,513	2,513	2,466	2,471	185,800	1,235.50
2014-09-17	2,522	2,526	2,501	2,513	76,300	1,256.50
2014-09-16	2,563	2,568	2,501	2,529	143,100	1,264.50
2014-09-12	2,563	2,573	2,524	2,552	120,200	1,276
2014-09-11	2,595	2,598	2,558	2,565	107,200	1,282.50
2014-09-10	2,535	2,581	2,527	2,571	102,600	1,285.50
2014-09-09	2,529	2,579	2,529	2,542	87,000	1,271
2014-09-08	2,517	2,545	2,517	2,529	69,800	1,264.50
2014-09-05	2,540	2,540	2,497	2,517	81,100	1,258.50
2014-09-04	2,534	2,543	2,514	2,518	83,600	1,259
2014-09-03	2,510	2,539	2,501	2,527	73,800	1,263.50
2014-09-02	2,490	2,505	2,463	2,499	132,400	1,249.50
2014-09-01	2,500	2,500	2,470	2,490	121,100	1,245
2014-08-29	2,428	2,487	2,428	2,467	86,500	1,233.50
2014-08-28	2,465	2,496	2,433	2,447	130,900	1,223.50
2014-08-27	2,481	2,502	2,468	2,483	80,700	1,241.50
2014-08-26	2,485	2,492	2,475	2,484	51,700	1,242
2014-08-25	2,496	2,496	2,477	2,486	40,700	1,243
2014-08-22	2,515	2,525	2,472	2,478	82,800	1,239
2014-08-21	2,481	2,511	2,469	2,507	101,400	1,253.50
2014-08-20	2,480	2,487	2,462	2,466	78,900	1,233
2014-08-19	2,473	2,480	2,451	2,467	65,700	1,233.50
2014-08-18	2,450	2,470	2,440	2,468	38,900	1,234
2014-08-15	2,438	2,476	2,438	2,472	90,900	1,236
2014-08-14	2,420	2,445	2,418	2,438	56,700	1,219
2014-08-13	2,369	2,412	2,359	2,412	85,600	1,206
2014-08-12	2,350	2,378	2,337	2,367	145,000	1,183.50
2014-08-11	2,358	2,365	2,244	2,346	206,100	1,173
2014-08-08	2,383	2,393	2,307	2,332	240,700	1,166
2014-08-07	2,396	2,419	2,389	2,407	114,200	1,203.50
2014-08-06	2,387	2,412	2,387	2,406	79,400	1,203
2014-08-05	2,390	2,405	2,374	2,381	102,500	1,190.50
2014-08-04	2,398	2,417	2,391	2,396	51,300	1,198
2014-08-01	2,400	2,420	2,390	2,400	89,400	1,200
2014-07-31	2,422	2,422	2,393	2,403	56,000	1,201.50
2014-07-30	2,427	2,427	2,399	2,405	60,900	1,202.50
2014-07-29	2,403	2,427	2,385	2,418	117,800	1,209
2014-07-28	2,410	2,410	2,365	2,391	67,300	1,195.50
2014-07-25	2,403	2,408	2,381	2,403	73,000	1,201.50
2014-07-24	2,373	2,389	2,358	2,386	208,100	1,193
2014-07-23	2,370	2,374	2,357	2,360	102,500	1,180
2014-07-22	2,370	2,381	2,360	2,366	79,800	1,183
2014-07-18	2,328	2,345	2,307	2,344	94,600	1,172
2014-07-17	2,351	2,365	2,334	2,348	150,000	1,174
2014-07-16	2,360	2,377	2,345	2,350	124,100	1,175
2014-07-15	2,370	2,400	2,346	2,363	113,400	1,181.50
2014-07-14	2,344	2,365	2,320	2,364	136,800	1,182
2014-07-11	2,341	2,359	2,310	2,349	121,900	1,174.50
2014-07-10	2,375	2,385	2,340	2,341	271,100	1,170.50
2014-07-09	2,377	2,395	2,366	2,372	128,000	1,186
2014-07-08	2,348	2,399	2,336	2,393	140,100	1,196.50
2014-07-07	2,351	2,364	2,344	2,348	45,500	1,174
2014-07-04	2,350	2,351	2,334	2,342	127,800	1,171
2014-07-03	2,355	2,363	2,332	2,343	213,200	1,171.50
2014-07-02	2,365	2,375	2,354	2,359	149,200	1,179.50
2014-07-01	2,364	2,380	2,355	2,369	160,100	1,184.50
2014-06-30	2,340	2,364	2,333	2,364	181,800	1,182
2014-06-27	2,373	2,380	2,325	2,340	189,500	1,170
2014-06-26	2,370	2,401	2,360	2,389	136,200	1,194.50
2014-06-25	2,400	2,410	2,370	2,380	97,300	1,190
2014-06-24	2,404	2,429	2,392	2,410	96,300	1,205
2014-06-23	2,417	2,440	2,389	2,404	115,100	1,202
2014-06-20	2,485	2,486	2,416	2,416	285,000	1,208
2014-06-19	2,370	2,457	2,360	2,449	207,900	1,224.50
2014-06-18	2,350	2,385	2,349	2,373	94,500	1,186.50
2014-06-17	2,326	2,348	2,309	2,340	88,500	1,170
2014-06-16	2,303	2,336	2,303	2,315	89,300	1,157.50
2014-06-13	2,313	2,319	2,297	2,314	156,000	1,157
2014-06-12	2,295	2,318	2,295	2,313	108,900	1,156.50
2014-06-11	2,285	2,320	2,285	2,320	109,800	1,160
2014-06-10	2,300	2,305	2,281	2,297	101,600	1,148.50
2014-06-09	2,293	2,293	2,271	2,282	138,600	1,141
2014-06-06	2,303	2,310	2,281	2,291	101,200	1,145.50
2014-06-05	2,247	2,307	2,246	2,298	146,500	1,149
2014-06-04	2,232	2,263	2,215	2,247	68,000	1,123.50
2014-06-03	2,277	2,296	2,231	2,233	92,100	1,116.50
2014-06-02	2,270	2,281	2,241	2,255	105,800	1,127.50
2014-05-30	2,235	2,268	2,231	2,259	195,800	1,129.50
2014-05-29	2,283	2,287	2,236	2,248	71,900	1,124
2014-05-28	2,258	2,309	2,246	2,287	99,000	1,143.50
2014-05-27	2,265	2,290	2,256	2,259	64,400	1,129.50
2014-05-26	2,250	2,265	2,231	2,265	79,200	1,132.50
2014-05-23	2,225	2,236	2,205	2,219	71,100	1,109.50
2014-05-22	2,175	2,200	2,150	2,187	64,400	1,093.50
2014-05-21	2,156	2,180	2,152	2,167	62,500	1,083.50
2014-05-20	2,164	2,172	2,142	2,169	54,300	1,084.50
2014-05-19	2,213	2,226	2,137	2,142	115,400	1,071
2014-05-16	2,166	2,234	2,101	2,225	179,100	1,112.50
2014-05-15	2,138	2,199	2,082	2,187	136,000	1,093.50
2014-05-14	2,150	2,160	2,105	2,139	79,000	1,069.50
2014-05-13	2,160	2,175	2,145	2,149	51,700	1,074.50
2014-05-12	2,141	2,156	2,125	2,130	47,100	1,065
2014-05-09	2,136	2,178	2,136	2,149	48,900	1,074.50
2014-05-08	2,151	2,165	2,134	2,156	70,200	1,078
2014-05-07	2,211	2,211	2,147	2,151	90,800	1,075.50
2014-05-02	2,203	2,253	2,203	2,242	88,800	1,121
2014-05-01	2,227	2,240	2,196	2,228	100,300	1,114
2014-04-30	2,185	2,213	2,175	2,209	80,100	1,104.50
2014-04-28	2,179	2,197	2,168	2,185	72,100	1,092.50
2014-04-25	2,210	2,239	2,168	2,181	171,600	1,090.50
2014-04-24	2,128	2,168	2,106	2,134	63,500	1,067
2014-04-23	2,156	2,156	2,126	2,150	39,600	1,075
2014-04-22	2,155	2,168	2,140	2,144	45,700	1,072
2014-04-21	2,159	2,208	2,143	2,148	116,700	1,074
2014-04-18	2,152	2,157	2,127	2,157	58,300	1,078.50
2014-04-17	2,139	2,170	2,117	2,149	138,300	1,074.50
2014-04-16	2,098	2,120	2,086	2,108	122,300	1,054
2014-04-15	2,107	2,125	2,074	2,088	122,000	1,044
2014-04-14	2,080	2,099	2,075	2,075	63,000	1,037.50
2014-04-11	2,080	2,129	2,072	2,090	108,800	1,045
2014-04-10	2,117	2,142	2,104	2,114	109,000	1,057
2014-04-09	2,112	2,131	2,086	2,099	123,800	1,049.50
2014-04-08	2,149	2,180	2,130	2,142	101,600	1,071
2014-04-07	2,205	2,221	2,177	2,187	104,800	1,093.50
2014-04-04	2,213	2,227	2,189	2,222	109,500	1,111
2014-04-03	2,239	2,255	2,216	2,227	125,600	1,113.50
2014-04-02	2,261	2,270	2,221	2,246	141,900	1,123
2014-04-01	2,250	2,293	2,232	2,260	200,000	1,130
2014-03-31	2,183	2,246	2,169	2,238	175,000	1,119
2014-03-28	2,171	2,182	2,136	2,182	181,700	1,091
2014-03-27	2,155	2,199	2,137	2,179	143,000	1,089.50
2014-03-26	2,193	2,220	2,138	2,154	289,100	1,077
2014-03-25	2,194	2,258	2,135	2,143	288,600	1,071.50
2014-03-24	2,080	2,238	2,075	2,166	332,500	1,083
2014-03-20	2,080	2,080	2,040	2,065	122,400	1,032.50
2014-03-19	2,028	2,068	2,026	2,053	68,900	1,026.50
2014-03-18	1,998	2,042	1,989	2,027	119,500	1,013.50
2014-03-17	2,038	2,038	1,994	1,998	129,500	999
2014-03-14	2,083	2,085	2,029	2,034	198,600	1,017
2014-03-13	2,100	2,131	2,084	2,101	178,800	1,050.50
2014-03-12	2,065	2,104	2,054	2,092	139,100	1,046
2014-03-11	2,034	2,094	2,029	2,076	155,800	1,038
2014-03-10	2,091	2,120	2,080	2,106	110,300	1,053
2014-03-07	2,067	2,080	2,050	2,072	79,900	1,036
2014-03-06	2,040	2,061	2,033	2,051	125,100	1,025.50
2014-03-05	2,050	2,077	2,038	2,051	89,100	1,025.50
2014-03-04	2,042	2,073	2,034	2,050	189,000	1,025
2014-03-03	2,054	2,078	2,047	2,060	197,800	1,030
2014-02-28	2,074	2,096	2,053	2,089	153,300	1,044.50
2014-02-27	2,070	2,088	2,053	2,066	127,900	1,033
2014-02-26	2,096	2,110	2,068	2,081	183,800	1,040.50
2014-02-25	2,073	2,103	2,068	2,096	261,300	1,048
2014-02-24	2,034	2,053	1,994	2,024	149,500	1,012
2014-02-21	1,993	2,017	1,974	2,014	183,000	1,007
2014-02-20	2,018	2,018	1,962	1,970	122,200	985
2014-02-19	2,005	2,023	1,988	2,018	218,100	1,009
2014-02-18	1,970	2,010	1,961	2,004	292,000	1,002
2014-02-17	1,949	1,979	1,934	1,973	291,100	986.50
2014-02-14	1,906	1,923	1,874	1,912	398,300	956
2014-02-13	2,000	2,000	1,901	1,921	746,300	960.50
2014-02-12	2,059	2,071	2,026	2,037	391,400	1,018.50
2014-02-10	2,163	2,186	2,149	2,159	85,200	1,079.50
2014-02-07	2,137	2,171	2,113	2,144	90,200	1,072
2014-02-06	2,086	2,141	2,082	2,123	87,500	1,061.50
2014-02-05	2,110	2,178	2,083	2,095	203,400	1,047.50
2014-02-04	1,963	2,151	1,963	2,103	298,000	1,051.50
2014-02-03	2,204	2,204	2,160	2,180	106,900	1,090
2014-01-31	2,218	2,234	2,205	2,229	128,600	1,114.50
2014-01-30	2,208	2,233	2,183	2,217	98,000	1,108.50
2014-01-29	2,192	2,249	2,192	2,248	92,100	1,124
2014-01-28	2,221	2,228	2,189	2,189	187,200	1,094.50
2014-01-27	2,249	2,249	2,212	2,219	228,800	1,109.50
2014-01-24	2,220	2,252	2,213	2,239	162,400	1,119.50
2014-01-23	2,234	2,240	2,213	2,228	200,600	1,114
2014-01-22	2,265	2,280	2,227	2,231	269,600	1,115.50
2014-01-21	2,280	2,297	2,254	2,271	208,100	1,135.50
2014-01-20	2,276	2,291	2,272	2,277	59,800	1,138.50
2014-01-17	2,270	2,281	2,254	2,275	174,700	1,137.50
2014-01-16	2,295	2,305	2,281	2,285	135,700	1,142.50
2014-01-15	2,263	2,293	2,241	2,290	172,100	1,145
2014-01-14	2,260	2,280	2,239	2,258	146,700	1,129
2014-01-10	2,269	2,295	2,254	2,293	167,700	1,146.50
2014-01-09	2,288	2,291	2,256	2,278	134,200	1,139
2014-01-08	2,279	2,283	2,256	2,274	95,000	1,137
2014-01-07	2,278	2,293	2,242	2,250	175,300	1,125
2014-01-06	2,307	2,332	2,276	2,278	224,500	1,139

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 [2014年度]

1979 (株)大気社の時系列データ [2014年度]