1979 (株)大気社の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,914	2,922	2,891	2,907	57,300	2,907
2015-12-29	2,874	2,924	2,858	2,914	84,500	2,914
2015-12-28	2,870	2,893	2,861	2,876	69,000	2,876
2015-12-25	2,880	2,898	2,849	2,866	35,700	2,866
2015-12-24	2,910	2,916	2,875	2,891	73,300	2,891
2015-12-22	2,900	2,936	2,894	2,911	60,000	2,911
2015-12-21	2,949	2,977	2,904	2,930	91,800	2,930
2015-12-18	2,966	3,015	2,931	2,937	84,900	2,937
2015-12-17	2,994	3,000	2,948	2,979	87,600	2,979
2015-12-16	2,864	2,905	2,864	2,882	50,100	2,882
2015-12-15	2,920	2,923	2,860	2,864	72,600	2,864
2015-12-14	2,903	2,947	2,900	2,936	59,700	2,936
2015-12-11	2,958	3,010	2,931	2,983	118,800	2,983
2015-12-10	2,894	2,928	2,863	2,884	69,500	2,884
2015-12-09	2,947	2,948	2,888	2,893	59,500	2,893
2015-12-08	3,000	3,005	2,932	2,949	51,100	2,949
2015-12-07	3,030	3,065	3,000	3,015	54,700	3,015
2015-12-04	3,030	3,060	3,005	3,015	86,200	3,015
2015-12-03	3,060	3,080	3,040	3,075	66,900	3,075
2015-12-02	3,050	3,095	3,040	3,055	79,000	3,055
2015-12-01	2,944	3,040	2,944	3,025	122,500	3,025
2015-11-30	2,926	2,946	2,910	2,925	67,100	2,925
2015-11-27	2,930	2,951	2,900	2,909	95,000	2,909
2015-11-26	2,968	2,988	2,957	2,964	48,200	2,964
2015-11-25	2,965	2,998	2,946	2,950	62,000	2,950
2015-11-24	2,932	2,976	2,932	2,965	70,800	2,965
2015-11-20	2,955	2,983	2,905	2,928	103,200	2,928
2015-11-19	2,950	2,970	2,920	2,953	94,300	2,953
2015-11-18	2,918	2,943	2,885	2,924	72,100	2,924
2015-11-17	2,900	2,918	2,880	2,889	60,300	2,889
2015-11-16	2,873	2,900	2,841	2,882	71,200	2,882
2015-11-13	2,911	2,922	2,886	2,916	78,900	2,916
2015-11-12	2,913	2,949	2,902	2,927	106,500	2,927
2015-11-11	2,931	2,969	2,904	2,929	91,400	2,929
2015-11-10	2,900	2,940	2,858	2,881	85,500	2,881
2015-11-09	2,914	2,952	2,904	2,944	56,200	2,944
2015-11-06	2,908	2,921	2,854	2,881	72,300	2,881
2015-11-05	2,867	2,945	2,859	2,901	122,900	2,901
2015-11-04	2,893	2,943	2,838	2,858	122,200	2,858
2015-11-02	2,871	2,891	2,847	2,865	92,100	2,865
2015-10-30	2,874	2,956	2,871	2,937	215,900	2,937
2015-10-29	2,795	2,838	2,787	2,824	528,800	2,824
2015-10-28	2,871	2,921	2,807	2,824	167,700	2,824
2015-10-27	2,941	2,966	2,879	2,897	115,900	2,897
2015-10-26	2,954	2,980	2,936	2,952	62,000	2,952
2015-10-23	2,980	2,980	2,922	2,953	92,900	2,953
2015-10-22	2,933	2,958	2,907	2,916	79,600	2,916
2015-10-21	2,877	2,964	2,833	2,958	103,600	2,958
2015-10-20	2,888	2,910	2,860	2,880	97,100	2,880
2015-10-19	2,839	2,890	2,831	2,877	77,300	2,877
2015-10-16	2,941	2,953	2,878	2,883	126,600	2,883
2015-10-15	2,762	2,908	2,762	2,901	161,000	2,901
2015-10-14	2,848	2,848	2,757	2,776	110,400	2,776
2015-10-13	2,790	2,867	2,790	2,848	107,300	2,848
2015-10-09	2,811	2,829	2,727	2,829	118,700	2,829
2015-10-08	2,702	2,801	2,669	2,774	200,900	2,774
2015-10-07	2,734	2,741	2,675	2,728	87,200	2,728
2015-10-06	2,698	2,749	2,676	2,735	111,300	2,735
2015-10-05	2,718	2,719	2,665	2,683	59,500	2,683
2015-10-02	2,720	2,744	2,680	2,698	111,000	2,698
2015-10-01	2,719	2,766	2,669	2,732	89,800	2,732
2015-09-30	2,648	2,710	2,648	2,700	90,500	2,700
2015-09-29	2,668	2,671	2,605	2,608	144,000	2,608
2015-09-28	2,814	2,854	2,699	2,720	290,700	2,720
2015-09-25	2,579	2,606	2,541	2,589	132,500	2,589
2015-09-24	2,613	2,647	2,565	2,566	132,600	2,566
2015-09-18	2,746	2,746	2,641	2,660	208,600	2,660
2015-09-17	2,721	2,747	2,686	2,728	113,500	2,728
2015-09-16	2,717	2,745	2,669	2,729	115,700	2,729
2015-09-15	2,730	2,785	2,702	2,702	79,100	2,702
2015-09-14	2,709	2,725	2,671	2,696	115,800	2,696
2015-09-11	2,734	2,800	2,697	2,710	168,000	2,710
2015-09-10	2,711	2,759	2,687	2,750	104,700	2,750
2015-09-09	2,751	2,753	2,699	2,742	175,300	2,742
2015-09-08	2,636	2,736	2,636	2,680	91,100	2,680
2015-09-07	2,629	2,676	2,614	2,635	48,600	2,635
2015-09-04	2,717	2,717	2,622	2,658	71,800	2,658
2015-09-03	2,677	2,784	2,677	2,710	89,900	2,710
2015-09-02	2,618	2,749	2,618	2,659	71,800	2,659
2015-09-01	2,731	2,756	2,685	2,686	87,400	2,686
2015-08-31	2,700	2,755	2,664	2,747	77,400	2,747
2015-08-28	2,672	2,734	2,655	2,717	54,200	2,717
2015-08-27	2,587	2,625	2,560	2,596	121,500	2,596
2015-08-26	2,517	2,604	2,501	2,587	91,300	2,587
2015-08-25	2,515	2,610	2,467	2,517	132,700	2,517
2015-08-24	2,698	2,726	2,621	2,625	97,600	2,625
2015-08-21	2,751	2,810	2,748	2,757	91,400	2,757
2015-08-20	2,830	2,842	2,784	2,791	79,000	2,791
2015-08-19	2,814	2,856	2,777	2,844	98,200	2,844
2015-08-18	2,835	2,842	2,817	2,827	44,400	2,827
2015-08-17	2,836	2,840	2,789	2,830	76,500	2,830
2015-08-14	2,820	2,847	2,771	2,833	106,400	2,833
2015-08-13	2,800	2,830	2,760	2,814	101,100	2,814
2015-08-12	2,839	2,863	2,784	2,801	112,200	2,801
2015-08-11	2,945	2,948	2,839	2,861	127,300	2,861
2015-08-10	3,050	3,050	2,871	2,950	191,700	2,950
2015-08-07	2,773	2,855	2,773	2,820	96,600	2,820
2015-08-06	2,778	2,828	2,764	2,771	101,200	2,771
2015-08-05	2,732	2,788	2,732	2,756	74,700	2,756
2015-08-04	2,758	2,770	2,703	2,736	42,800	2,736
2015-08-03	2,752	2,777	2,715	2,759	64,500	2,759
2015-07-31	2,767	2,767	2,736	2,759	47,300	2,759
2015-07-30	2,784	2,806	2,729	2,742	46,000	2,742
2015-07-29	2,778	2,797	2,739	2,782	50,000	2,782
2015-07-28	2,722	2,800	2,718	2,776	82,700	2,776
2015-07-27	2,800	2,809	2,742	2,752	72,100	2,752
2015-07-24	2,873	2,873	2,836	2,843	34,200	2,843
2015-07-23	2,860	2,880	2,856	2,873	30,000	2,873
2015-07-22	2,893	2,898	2,866	2,868	39,900	2,868
2015-07-21	2,937	2,944	2,915	2,929	33,600	2,929
2015-07-17	2,930	2,932	2,887	2,914	42,300	2,914
2015-07-16	2,965	2,965	2,920	2,930	61,100	2,930
2015-07-15	2,944	2,964	2,917	2,946	65,400	2,946
2015-07-14	2,920	2,935	2,884	2,907	68,700	2,907
2015-07-13	2,867	2,898	2,855	2,885	40,200	2,885
2015-07-10	2,836	2,895	2,836	2,850	55,900	2,850
2015-07-09	2,794	2,858	2,739	2,845	112,600	2,845
2015-07-08	2,950	2,965	2,878	2,878	78,300	2,878
2015-07-07	2,990	3,020	2,963	2,967	72,600	2,967
2015-07-06	2,940	2,967	2,915	2,923	64,800	2,923
2015-07-03	3,030	3,030	2,991	2,996	40,100	2,996
2015-07-02	2,996	3,035	2,996	3,010	38,400	3,010
2015-07-01	2,953	2,990	2,926	2,980	36,200	2,980
2015-06-30	2,923	2,984	2,923	2,954	71,700	2,954
2015-06-29	3,000	3,000	2,952	2,958	62,000	2,958
2015-06-26	3,060	3,065	3,030	3,050	55,200	3,050
2015-06-25	3,075	3,100	3,045	3,055	75,000	3,055
2015-06-24	3,110	3,120	3,065	3,085	76,300	3,085
2015-06-23	3,080	3,105	3,065	3,085	69,200	3,085
2015-06-22	3,020	3,070	3,020	3,055	54,400	3,055
2015-06-19	3,050	3,105	3,035	3,035	118,300	3,035
2015-06-18	3,055	3,070	3,030	3,050	74,500	3,050
2015-06-17	3,055	3,075	3,050	3,060	49,300	3,060
2015-06-16	3,050	3,090	3,050	3,060	68,900	3,060
2015-06-15	3,095	3,095	3,050	3,080	120,600	3,080
2015-06-12	3,120	3,165	3,100	3,110	141,300	3,110
2015-06-11	3,105	3,170	3,100	3,155	62,500	3,155
2015-06-10	3,090	3,155	3,090	3,115	108,000	3,115
2015-06-09	3,100	3,155	3,085	3,085	84,200	3,085
2015-06-08	3,175	3,200	3,135	3,165	52,400	3,165
2015-06-05	3,140	3,210	3,135	3,185	89,600	3,185
2015-06-04	3,200	3,200	3,140	3,180	104,100	3,180
2015-06-03	3,220	3,250	3,220	3,220	36,100	3,220
2015-06-02	3,275	3,290	3,230	3,230	76,400	3,230
2015-06-01	3,250	3,305	3,250	3,300	78,600	3,300
2015-05-29	3,245	3,300	3,230	3,295	100,800	3,295
2015-05-28	3,265	3,265	3,220	3,245	45,500	3,245
2015-05-27	3,225	3,260	3,210	3,260	70,500	3,260
2015-05-26	3,255	3,260	3,155	3,215	125,100	3,215
2015-05-25	3,290	3,320	3,260	3,295	76,500	3,295
2015-05-22	3,260	3,295	3,240	3,275	45,300	3,275
2015-05-21	3,305	3,340	3,260	3,270	78,800	3,270
2015-05-20	3,330	3,335	3,285	3,305	64,400	3,305
2015-05-19	3,320	3,360	3,300	3,305	130,100	3,305
2015-05-18	3,265	3,385	3,260	3,335	117,100	3,335
2015-05-15	3,225	3,300	3,220	3,245	80,100	3,245
2015-05-14	3,275	3,285	3,175	3,180	90,800	3,180
2015-05-13	3,250	3,270	3,220	3,260	65,400	3,260
2015-05-12	3,205	3,260	3,195	3,250	53,900	3,250
2015-05-11	3,200	3,250	3,190	3,250	57,400	3,250
2015-05-08	3,145	3,165	3,090	3,130	48,500	3,130
2015-05-07	3,150	3,215	3,145	3,150	35,800	3,150
2015-05-01	3,150	3,210	3,140	3,185	51,200	3,185
2015-04-30	3,200	3,235	3,170	3,215	57,000	3,215
2015-04-28	3,240	3,260	3,195	3,235	44,600	3,235
2015-04-27	3,210	3,245	3,175	3,220	98,100	3,220
2015-04-24	3,165	3,195	3,145	3,180	52,800	3,180
2015-04-23	3,180	3,200	3,130	3,135	31,800	3,135
2015-04-22	3,100	3,190	3,100	3,180	50,600	3,180
2015-04-21	3,100	3,125	3,065	3,125	54,300	3,125
2015-04-20	3,065	3,140	3,065	3,125	43,300	3,125
2015-04-17	3,205	3,205	3,090	3,105	77,800	3,105
2015-04-16	3,205	3,230	3,190	3,220	49,800	3,220
2015-04-15	3,175	3,230	3,150	3,195	76,900	3,195
2015-04-14	3,135	3,245	3,130	3,210	184,100	3,210
2015-04-13	3,030	3,110	3,030	3,105	88,100	3,105
2015-04-10	3,000	3,080	2,978	3,040	127,400	3,040
2015-04-09	3,020	3,025	2,976	2,986	108,900	2,986
2015-04-08	2,997	3,035	2,992	3,020	152,700	3,020
2015-04-07	2,974	2,992	2,964	2,991	118,500	2,991
2015-04-06	2,950	2,987	2,935	2,964	62,500	2,964
2015-04-03	2,963	2,987	2,946	2,974	79,400	2,974
2015-04-02	2,972	3,005	2,951	2,963	94,000	2,963
2015-04-01	2,985	2,996	2,943	2,972	122,300	2,972
2015-03-31	2,975	3,015	2,945	2,990	133,100	2,990
2015-03-30	2,955	2,955	2,904	2,920	38,300	2,920
2015-03-27	2,948	3,005	2,916	2,935	55,700	2,935
2015-03-26	2,982	2,983	2,926	2,967	67,500	2,967
2015-03-25	3,050	3,060	2,985	3,000	63,600	3,000
2015-03-24	3,000	3,055	2,999	3,030	106,300	3,030
2015-03-23	3,000	3,045	2,988	3,040	90,500	3,040
2015-03-20	2,927	2,980	2,926	2,972	68,000	2,972
2015-03-19	2,920	2,955	2,905	2,925	40,500	2,925
2015-03-18	2,909	2,951	2,907	2,938	53,200	2,938
2015-03-17	2,962	2,970	2,916	2,942	75,900	2,942
2015-03-16	2,871	2,960	2,867	2,950	133,900	2,950
2015-03-13	2,783	2,859	2,750	2,852	170,100	2,852
2015-03-12	2,815	2,849	2,806	2,813	102,900	2,813
2015-03-11	2,850	2,888	2,838	2,845	71,600	2,845
2015-03-10	2,911	2,914	2,848	2,889	126,500	2,889
2015-03-09	2,859	2,889	2,808	2,811	142,700	2,811
2015-03-06	2,850	2,873	2,834	2,860	47,000	2,860
2015-03-05	2,883	2,884	2,848	2,865	38,500	2,865
2015-03-04	2,913	2,913	2,856	2,883	62,400	2,883
2015-03-03	2,848	2,915	2,835	2,913	101,300	2,913
2015-03-02	2,786	2,851	2,785	2,840	89,600	2,840
2015-02-27	2,817	2,844	2,783	2,807	91,400	2,807
2015-02-26	2,776	2,819	2,774	2,817	100,600	2,817
2015-02-25	2,748	2,779	2,728	2,758	157,100	2,758
2015-02-24	2,684	2,746	2,673	2,719	175,700	2,719
2015-02-23	2,708	2,708	2,649	2,684	141,200	2,684
2015-02-20	2,730	2,734	2,680	2,732	108,900	2,732
2015-02-19	2,700	2,705	2,671	2,698	77,600	2,698
2015-02-18	2,653	2,718	2,653	2,676	203,100	2,676
2015-02-17	2,552	2,626	2,550	2,616	129,000	2,616
2015-02-16	2,565	2,604	2,532	2,537	231,600	2,537
2015-02-13	2,678	2,680	2,577	2,578	247,400	2,578
2015-02-12	2,765	2,782	2,679	2,701	187,900	2,701
2015-02-10	2,750	2,790	2,690	2,718	182,300	2,718
2015-02-09	2,840	2,840	2,763	2,770	88,600	2,770
2015-02-06	2,824	2,835	2,784	2,792	62,400	2,792
2015-02-05	2,858	2,867	2,803	2,808	81,900	2,808
2015-02-04	2,835	2,865	2,814	2,830	57,400	2,830
2015-02-03	2,828	2,875	2,814	2,825	125,200	2,825
2015-02-02	2,780	2,825	2,761	2,815	81,600	2,815
2015-01-30	2,818	2,842	2,788	2,813	75,500	2,813
2015-01-29	2,820	2,833	2,784	2,801	68,500	2,801
2015-01-28	2,816	2,842	2,785	2,831	78,600	2,831
2015-01-27	2,767	2,820	2,755	2,816	92,900	2,816
2015-01-26	2,683	2,739	2,683	2,728	74,200	2,728
2015-01-23	2,674	2,695	2,631	2,694	106,000	2,694
2015-01-22	2,645	2,662	2,606	2,659	63,800	2,659
2015-01-21	2,643	2,665	2,626	2,649	69,300	2,649
2015-01-20	2,570	2,664	2,565	2,660	121,200	2,660
2015-01-19	2,561	2,573	2,527	2,565	75,000	2,565
2015-01-16	2,550	2,583	2,513	2,560	96,600	2,560
2015-01-15	2,553	2,610	2,541	2,600	98,200	2,600
2015-01-14	2,555	2,576	2,547	2,556	73,500	2,556
2015-01-13	2,578	2,583	2,555	2,576	79,700	2,576
2015-01-09	2,618	2,625	2,581	2,598	73,600	2,598
2015-01-08	2,576	2,649	2,576	2,611	92,300	2,611
2015-01-07	2,574	2,598	2,545	2,564	104,400	2,564
2015-01-06	2,614	2,651	2,600	2,610	75,400	2,610
2015-01-05	2,631	2,675	2,629	2,651	68,000	2,651

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 [2015年度]

1979 (株)大気社の時系列データ [2015年度]