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	1,453.50
2015-12-29	2,874	2,924	2,858	2,914	84,500	1,457
2015-12-28	2,870	2,893	2,861	2,876	69,000	1,438
2015-12-25	2,880	2,898	2,849	2,866	35,700	1,433
2015-12-24	2,910	2,916	2,875	2,891	73,300	1,445.50
2015-12-22	2,900	2,936	2,894	2,911	60,000	1,455.50
2015-12-21	2,949	2,977	2,904	2,930	91,800	1,465
2015-12-18	2,966	3,015	2,931	2,937	84,900	1,468.50
2015-12-17	2,994	3,000	2,948	2,979	87,600	1,489.50
2015-12-16	2,864	2,905	2,864	2,882	50,100	1,441
2015-12-15	2,920	2,923	2,860	2,864	72,600	1,432
2015-12-14	2,903	2,947	2,900	2,936	59,700	1,468
2015-12-11	2,958	3,010	2,931	2,983	118,800	1,491.50
2015-12-10	2,894	2,928	2,863	2,884	69,500	1,442
2015-12-09	2,947	2,948	2,888	2,893	59,500	1,446.50
2015-12-08	3,000	3,005	2,932	2,949	51,100	1,474.50
2015-12-07	3,030	3,065	3,000	3,015	54,700	1,507.50
2015-12-04	3,030	3,060	3,005	3,015	86,200	1,507.50
2015-12-03	3,060	3,080	3,040	3,075	66,900	1,537.50
2015-12-02	3,050	3,095	3,040	3,055	79,000	1,527.50
2015-12-01	2,944	3,040	2,944	3,025	122,500	1,512.50
2015-11-30	2,926	2,946	2,910	2,925	67,100	1,462.50
2015-11-27	2,930	2,951	2,900	2,909	95,000	1,454.50
2015-11-26	2,968	2,988	2,957	2,964	48,200	1,482
2015-11-25	2,965	2,998	2,946	2,950	62,000	1,475
2015-11-24	2,932	2,976	2,932	2,965	70,800	1,482.50
2015-11-20	2,955	2,983	2,905	2,928	103,200	1,464
2015-11-19	2,950	2,970	2,920	2,953	94,300	1,476.50
2015-11-18	2,918	2,943	2,885	2,924	72,100	1,462
2015-11-17	2,900	2,918	2,880	2,889	60,300	1,444.50
2015-11-16	2,873	2,900	2,841	2,882	71,200	1,441
2015-11-13	2,911	2,922	2,886	2,916	78,900	1,458
2015-11-12	2,913	2,949	2,902	2,927	106,500	1,463.50
2015-11-11	2,931	2,969	2,904	2,929	91,400	1,464.50
2015-11-10	2,900	2,940	2,858	2,881	85,500	1,440.50
2015-11-09	2,914	2,952	2,904	2,944	56,200	1,472
2015-11-06	2,908	2,921	2,854	2,881	72,300	1,440.50
2015-11-05	2,867	2,945	2,859	2,901	122,900	1,450.50
2015-11-04	2,893	2,943	2,838	2,858	122,200	1,429
2015-11-02	2,871	2,891	2,847	2,865	92,100	1,432.50
2015-10-30	2,874	2,956	2,871	2,937	215,900	1,468.50
2015-10-29	2,795	2,838	2,787	2,824	528,800	1,412
2015-10-28	2,871	2,921	2,807	2,824	167,700	1,412
2015-10-27	2,941	2,966	2,879	2,897	115,900	1,448.50
2015-10-26	2,954	2,980	2,936	2,952	62,000	1,476
2015-10-23	2,980	2,980	2,922	2,953	92,900	1,476.50
2015-10-22	2,933	2,958	2,907	2,916	79,600	1,458
2015-10-21	2,877	2,964	2,833	2,958	103,600	1,479
2015-10-20	2,888	2,910	2,860	2,880	97,100	1,440
2015-10-19	2,839	2,890	2,831	2,877	77,300	1,438.50
2015-10-16	2,941	2,953	2,878	2,883	126,600	1,441.50
2015-10-15	2,762	2,908	2,762	2,901	161,000	1,450.50
2015-10-14	2,848	2,848	2,757	2,776	110,400	1,388
2015-10-13	2,790	2,867	2,790	2,848	107,300	1,424
2015-10-09	2,811	2,829	2,727	2,829	118,700	1,414.50
2015-10-08	2,702	2,801	2,669	2,774	200,900	1,387
2015-10-07	2,734	2,741	2,675	2,728	87,200	1,364
2015-10-06	2,698	2,749	2,676	2,735	111,300	1,367.50
2015-10-05	2,718	2,719	2,665	2,683	59,500	1,341.50
2015-10-02	2,720	2,744	2,680	2,698	111,000	1,349
2015-10-01	2,719	2,766	2,669	2,732	89,800	1,366
2015-09-30	2,648	2,710	2,648	2,700	90,500	1,350
2015-09-29	2,668	2,671	2,605	2,608	144,000	1,304
2015-09-28	2,814	2,854	2,699	2,720	290,700	1,360
2015-09-25	2,579	2,606	2,541	2,589	132,500	1,294.50
2015-09-24	2,613	2,647	2,565	2,566	132,600	1,283
2015-09-18	2,746	2,746	2,641	2,660	208,600	1,330
2015-09-17	2,721	2,747	2,686	2,728	113,500	1,364
2015-09-16	2,717	2,745	2,669	2,729	115,700	1,364.50
2015-09-15	2,730	2,785	2,702	2,702	79,100	1,351
2015-09-14	2,709	2,725	2,671	2,696	115,800	1,348
2015-09-11	2,734	2,800	2,697	2,710	168,000	1,355
2015-09-10	2,711	2,759	2,687	2,750	104,700	1,375
2015-09-09	2,751	2,753	2,699	2,742	175,300	1,371
2015-09-08	2,636	2,736	2,636	2,680	91,100	1,340
2015-09-07	2,629	2,676	2,614	2,635	48,600	1,317.50
2015-09-04	2,717	2,717	2,622	2,658	71,800	1,329
2015-09-03	2,677	2,784	2,677	2,710	89,900	1,355
2015-09-02	2,618	2,749	2,618	2,659	71,800	1,329.50
2015-09-01	2,731	2,756	2,685	2,686	87,400	1,343
2015-08-31	2,700	2,755	2,664	2,747	77,400	1,373.50
2015-08-28	2,672	2,734	2,655	2,717	54,200	1,358.50
2015-08-27	2,587	2,625	2,560	2,596	121,500	1,298
2015-08-26	2,517	2,604	2,501	2,587	91,300	1,293.50
2015-08-25	2,515	2,610	2,467	2,517	132,700	1,258.50
2015-08-24	2,698	2,726	2,621	2,625	97,600	1,312.50
2015-08-21	2,751	2,810	2,748	2,757	91,400	1,378.50
2015-08-20	2,830	2,842	2,784	2,791	79,000	1,395.50
2015-08-19	2,814	2,856	2,777	2,844	98,200	1,422
2015-08-18	2,835	2,842	2,817	2,827	44,400	1,413.50
2015-08-17	2,836	2,840	2,789	2,830	76,500	1,415
2015-08-14	2,820	2,847	2,771	2,833	106,400	1,416.50
2015-08-13	2,800	2,830	2,760	2,814	101,100	1,407
2015-08-12	2,839	2,863	2,784	2,801	112,200	1,400.50
2015-08-11	2,945	2,948	2,839	2,861	127,300	1,430.50
2015-08-10	3,050	3,050	2,871	2,950	191,700	1,475
2015-08-07	2,773	2,855	2,773	2,820	96,600	1,410
2015-08-06	2,778	2,828	2,764	2,771	101,200	1,385.50
2015-08-05	2,732	2,788	2,732	2,756	74,700	1,378
2015-08-04	2,758	2,770	2,703	2,736	42,800	1,368
2015-08-03	2,752	2,777	2,715	2,759	64,500	1,379.50
2015-07-31	2,767	2,767	2,736	2,759	47,300	1,379.50
2015-07-30	2,784	2,806	2,729	2,742	46,000	1,371
2015-07-29	2,778	2,797	2,739	2,782	50,000	1,391
2015-07-28	2,722	2,800	2,718	2,776	82,700	1,388
2015-07-27	2,800	2,809	2,742	2,752	72,100	1,376
2015-07-24	2,873	2,873	2,836	2,843	34,200	1,421.50
2015-07-23	2,860	2,880	2,856	2,873	30,000	1,436.50
2015-07-22	2,893	2,898	2,866	2,868	39,900	1,434
2015-07-21	2,937	2,944	2,915	2,929	33,600	1,464.50
2015-07-17	2,930	2,932	2,887	2,914	42,300	1,457
2015-07-16	2,965	2,965	2,920	2,930	61,100	1,465
2015-07-15	2,944	2,964	2,917	2,946	65,400	1,473
2015-07-14	2,920	2,935	2,884	2,907	68,700	1,453.50
2015-07-13	2,867	2,898	2,855	2,885	40,200	1,442.50
2015-07-10	2,836	2,895	2,836	2,850	55,900	1,425
2015-07-09	2,794	2,858	2,739	2,845	112,600	1,422.50
2015-07-08	2,950	2,965	2,878	2,878	78,300	1,439
2015-07-07	2,990	3,020	2,963	2,967	72,600	1,483.50
2015-07-06	2,940	2,967	2,915	2,923	64,800	1,461.50
2015-07-03	3,030	3,030	2,991	2,996	40,100	1,498
2015-07-02	2,996	3,035	2,996	3,010	38,400	1,505
2015-07-01	2,953	2,990	2,926	2,980	36,200	1,490
2015-06-30	2,923	2,984	2,923	2,954	71,700	1,477
2015-06-29	3,000	3,000	2,952	2,958	62,000	1,479
2015-06-26	3,060	3,065	3,030	3,050	55,200	1,525
2015-06-25	3,075	3,100	3,045	3,055	75,000	1,527.50
2015-06-24	3,110	3,120	3,065	3,085	76,300	1,542.50
2015-06-23	3,080	3,105	3,065	3,085	69,200	1,542.50
2015-06-22	3,020	3,070	3,020	3,055	54,400	1,527.50
2015-06-19	3,050	3,105	3,035	3,035	118,300	1,517.50
2015-06-18	3,055	3,070	3,030	3,050	74,500	1,525
2015-06-17	3,055	3,075	3,050	3,060	49,300	1,530
2015-06-16	3,050	3,090	3,050	3,060	68,900	1,530
2015-06-15	3,095	3,095	3,050	3,080	120,600	1,540
2015-06-12	3,120	3,165	3,100	3,110	141,300	1,555
2015-06-11	3,105	3,170	3,100	3,155	62,500	1,577.50
2015-06-10	3,090	3,155	3,090	3,115	108,000	1,557.50
2015-06-09	3,100	3,155	3,085	3,085	84,200	1,542.50
2015-06-08	3,175	3,200	3,135	3,165	52,400	1,582.50
2015-06-05	3,140	3,210	3,135	3,185	89,600	1,592.50
2015-06-04	3,200	3,200	3,140	3,180	104,100	1,590
2015-06-03	3,220	3,250	3,220	3,220	36,100	1,610
2015-06-02	3,275	3,290	3,230	3,230	76,400	1,615
2015-06-01	3,250	3,305	3,250	3,300	78,600	1,650
2015-05-29	3,245	3,300	3,230	3,295	100,800	1,647.50
2015-05-28	3,265	3,265	3,220	3,245	45,500	1,622.50
2015-05-27	3,225	3,260	3,210	3,260	70,500	1,630
2015-05-26	3,255	3,260	3,155	3,215	125,100	1,607.50
2015-05-25	3,290	3,320	3,260	3,295	76,500	1,647.50
2015-05-22	3,260	3,295	3,240	3,275	45,300	1,637.50
2015-05-21	3,305	3,340	3,260	3,270	78,800	1,635
2015-05-20	3,330	3,335	3,285	3,305	64,400	1,652.50
2015-05-19	3,320	3,360	3,300	3,305	130,100	1,652.50
2015-05-18	3,265	3,385	3,260	3,335	117,100	1,667.50
2015-05-15	3,225	3,300	3,220	3,245	80,100	1,622.50
2015-05-14	3,275	3,285	3,175	3,180	90,800	1,590
2015-05-13	3,250	3,270	3,220	3,260	65,400	1,630
2015-05-12	3,205	3,260	3,195	3,250	53,900	1,625
2015-05-11	3,200	3,250	3,190	3,250	57,400	1,625
2015-05-08	3,145	3,165	3,090	3,130	48,500	1,565
2015-05-07	3,150	3,215	3,145	3,150	35,800	1,575
2015-05-01	3,150	3,210	3,140	3,185	51,200	1,592.50
2015-04-30	3,200	3,235	3,170	3,215	57,000	1,607.50
2015-04-28	3,240	3,260	3,195	3,235	44,600	1,617.50
2015-04-27	3,210	3,245	3,175	3,220	98,100	1,610
2015-04-24	3,165	3,195	3,145	3,180	52,800	1,590
2015-04-23	3,180	3,200	3,130	3,135	31,800	1,567.50
2015-04-22	3,100	3,190	3,100	3,180	50,600	1,590
2015-04-21	3,100	3,125	3,065	3,125	54,300	1,562.50
2015-04-20	3,065	3,140	3,065	3,125	43,300	1,562.50
2015-04-17	3,205	3,205	3,090	3,105	77,800	1,552.50
2015-04-16	3,205	3,230	3,190	3,220	49,800	1,610
2015-04-15	3,175	3,230	3,150	3,195	76,900	1,597.50
2015-04-14	3,135	3,245	3,130	3,210	184,100	1,605
2015-04-13	3,030	3,110	3,030	3,105	88,100	1,552.50
2015-04-10	3,000	3,080	2,978	3,040	127,400	1,520
2015-04-09	3,020	3,025	2,976	2,986	108,900	1,493
2015-04-08	2,997	3,035	2,992	3,020	152,700	1,510
2015-04-07	2,974	2,992	2,964	2,991	118,500	1,495.50
2015-04-06	2,950	2,987	2,935	2,964	62,500	1,482
2015-04-03	2,963	2,987	2,946	2,974	79,400	1,487
2015-04-02	2,972	3,005	2,951	2,963	94,000	1,481.50
2015-04-01	2,985	2,996	2,943	2,972	122,300	1,486
2015-03-31	2,975	3,015	2,945	2,990	133,100	1,495
2015-03-30	2,955	2,955	2,904	2,920	38,300	1,460
2015-03-27	2,948	3,005	2,916	2,935	55,700	1,467.50
2015-03-26	2,982	2,983	2,926	2,967	67,500	1,483.50
2015-03-25	3,050	3,060	2,985	3,000	63,600	1,500
2015-03-24	3,000	3,055	2,999	3,030	106,300	1,515
2015-03-23	3,000	3,045	2,988	3,040	90,500	1,520
2015-03-20	2,927	2,980	2,926	2,972	68,000	1,486
2015-03-19	2,920	2,955	2,905	2,925	40,500	1,462.50
2015-03-18	2,909	2,951	2,907	2,938	53,200	1,469
2015-03-17	2,962	2,970	2,916	2,942	75,900	1,471
2015-03-16	2,871	2,960	2,867	2,950	133,900	1,475
2015-03-13	2,783	2,859	2,750	2,852	170,100	1,426
2015-03-12	2,815	2,849	2,806	2,813	102,900	1,406.50
2015-03-11	2,850	2,888	2,838	2,845	71,600	1,422.50
2015-03-10	2,911	2,914	2,848	2,889	126,500	1,444.50
2015-03-09	2,859	2,889	2,808	2,811	142,700	1,405.50
2015-03-06	2,850	2,873	2,834	2,860	47,000	1,430
2015-03-05	2,883	2,884	2,848	2,865	38,500	1,432.50
2015-03-04	2,913	2,913	2,856	2,883	62,400	1,441.50
2015-03-03	2,848	2,915	2,835	2,913	101,300	1,456.50
2015-03-02	2,786	2,851	2,785	2,840	89,600	1,420
2015-02-27	2,817	2,844	2,783	2,807	91,400	1,403.50
2015-02-26	2,776	2,819	2,774	2,817	100,600	1,408.50
2015-02-25	2,748	2,779	2,728	2,758	157,100	1,379
2015-02-24	2,684	2,746	2,673	2,719	175,700	1,359.50
2015-02-23	2,708	2,708	2,649	2,684	141,200	1,342
2015-02-20	2,730	2,734	2,680	2,732	108,900	1,366
2015-02-19	2,700	2,705	2,671	2,698	77,600	1,349
2015-02-18	2,653	2,718	2,653	2,676	203,100	1,338
2015-02-17	2,552	2,626	2,550	2,616	129,000	1,308
2015-02-16	2,565	2,604	2,532	2,537	231,600	1,268.50
2015-02-13	2,678	2,680	2,577	2,578	247,400	1,289
2015-02-12	2,765	2,782	2,679	2,701	187,900	1,350.50
2015-02-10	2,750	2,790	2,690	2,718	182,300	1,359
2015-02-09	2,840	2,840	2,763	2,770	88,600	1,385
2015-02-06	2,824	2,835	2,784	2,792	62,400	1,396
2015-02-05	2,858	2,867	2,803	2,808	81,900	1,404
2015-02-04	2,835	2,865	2,814	2,830	57,400	1,415
2015-02-03	2,828	2,875	2,814	2,825	125,200	1,412.50
2015-02-02	2,780	2,825	2,761	2,815	81,600	1,407.50
2015-01-30	2,818	2,842	2,788	2,813	75,500	1,406.50
2015-01-29	2,820	2,833	2,784	2,801	68,500	1,400.50
2015-01-28	2,816	2,842	2,785	2,831	78,600	1,415.50
2015-01-27	2,767	2,820	2,755	2,816	92,900	1,408
2015-01-26	2,683	2,739	2,683	2,728	74,200	1,364
2015-01-23	2,674	2,695	2,631	2,694	106,000	1,347
2015-01-22	2,645	2,662	2,606	2,659	63,800	1,329.50
2015-01-21	2,643	2,665	2,626	2,649	69,300	1,324.50
2015-01-20	2,570	2,664	2,565	2,660	121,200	1,330
2015-01-19	2,561	2,573	2,527	2,565	75,000	1,282.50
2015-01-16	2,550	2,583	2,513	2,560	96,600	1,280
2015-01-15	2,553	2,610	2,541	2,600	98,200	1,300
2015-01-14	2,555	2,576	2,547	2,556	73,500	1,278
2015-01-13	2,578	2,583	2,555	2,576	79,700	1,288
2015-01-09	2,618	2,625	2,581	2,598	73,600	1,299
2015-01-08	2,576	2,649	2,576	2,611	92,300	1,305.50
2015-01-07	2,574	2,598	2,545	2,564	104,400	1,282
2015-01-06	2,614	2,651	2,600	2,610	75,400	1,305
2015-01-05	2,631	2,675	2,629	2,651	68,000	1,325.50

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 [2015年度]

1979 (株)大気社の時系列データ [2015年度]