1979 (株)大気社の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,855	2,857	2,802	2,850	58,600	1,425
2016-12-29	2,896	2,896	2,828	2,850	64,100	1,425
2016-12-28	2,873	2,920	2,873	2,896	98,400	1,448
2016-12-27	2,846	2,888	2,844	2,861	95,000	1,430.50
2016-12-26	2,827	2,842	2,824	2,826	54,100	1,413
2016-12-22	2,840	2,850	2,794	2,814	120,900	1,407
2016-12-21	2,830	2,868	2,829	2,840	118,500	1,420
2016-12-20	2,840	2,886	2,838	2,880	124,800	1,440
2016-12-19	2,876	2,893	2,824	2,850	118,400	1,425
2016-12-16	2,897	2,900	2,867	2,884	136,400	1,442
2016-12-15	2,874	2,912	2,866	2,882	120,800	1,441
2016-12-14	2,927	2,928	2,875	2,901	99,400	1,450.50
2016-12-13	2,899	2,918	2,883	2,915	114,100	1,457.50
2016-12-12	2,894	2,898	2,852	2,863	90,100	1,431.50
2016-12-09	2,870	2,900	2,864	2,894	158,400	1,447
2016-12-08	2,800	2,836	2,785	2,826	125,100	1,413
2016-12-07	2,772	2,785	2,755	2,765	72,400	1,382.50
2016-12-06	2,805	2,813	2,776	2,783	80,800	1,391.50
2016-12-05	2,805	2,805	2,755	2,781	78,300	1,390.50
2016-12-02	2,794	2,827	2,780	2,793	139,200	1,396.50
2016-12-01	2,831	2,870	2,827	2,831	93,500	1,415.50
2016-11-30	2,825	2,836	2,815	2,822	62,200	1,411
2016-11-29	2,812	2,824	2,788	2,812	92,700	1,406
2016-11-28	2,794	2,825	2,752	2,818	87,400	1,409
2016-11-25	2,782	2,814	2,772	2,796	150,700	1,398
2016-11-24	2,851	2,853	2,804	2,805	152,800	1,402.50
2016-11-22	2,859	2,892	2,818	2,873	98,500	1,436.50
2016-11-21	2,848	2,893	2,844	2,872	61,700	1,436
2016-11-18	2,823	2,835	2,785	2,831	64,500	1,415.50
2016-11-17	2,774	2,807	2,756	2,792	56,300	1,396
2016-11-16	2,830	2,850	2,725	2,774	116,100	1,387
2016-11-15	2,817	2,839	2,780	2,797	130,500	1,398.50
2016-11-14	2,680	2,860	2,675	2,820	347,800	1,410
2016-11-11	2,544	2,645	2,530	2,609	219,600	1,304.50
2016-11-10	2,576	2,590	2,539	2,567	114,600	1,283.50
2016-11-09	2,621	2,628	2,405	2,426	213,100	1,213
2016-11-08	2,581	2,617	2,575	2,608	52,000	1,304
2016-11-07	2,600	2,626	2,565	2,581	91,100	1,290.50
2016-11-04	2,569	2,599	2,502	2,550	179,700	1,275
2016-11-02	2,608	2,608	2,579	2,596	83,000	1,298
2016-11-01	2,661	2,661	2,586	2,622	170,100	1,311
2016-10-31	2,688	2,689	2,633	2,655	110,900	1,327.50
2016-10-28	2,674	2,718	2,666	2,706	346,700	1,353
2016-10-27	2,625	2,652	2,622	2,635	86,000	1,317.50
2016-10-26	2,614	2,619	2,574	2,619	100,900	1,309.50
2016-10-25	2,597	2,613	2,578	2,597	101,900	1,298.50
2016-10-24	2,579	2,601	2,560	2,597	80,300	1,298.50
2016-10-21	2,562	2,605	2,562	2,578	71,300	1,289
2016-10-20	2,556	2,603	2,548	2,601	83,300	1,300.50
2016-10-19	2,568	2,573	2,551	2,565	57,500	1,282.50
2016-10-17	2,500	2,563	2,499	2,549	88,400	1,274.50
2016-10-13	2,544	2,579	2,539	2,559	90,900	1,279.50
2016-10-12	2,549	2,575	2,532	2,541	148,200	1,270.50
2016-10-11	2,556	2,612	2,540	2,586	113,300	1,293
2016-10-07	2,552	2,554	2,518	2,547	44,600	1,273.50
2016-10-06	2,534	2,555	2,526	2,545	79,000	1,272.50
2016-10-05	2,530	2,530	2,505	2,523	65,500	1,261.50
2016-10-04	2,485	2,519	2,481	2,513	75,900	1,256.50
2016-10-03	2,510	2,510	2,451	2,474	101,300	1,237
2016-09-30	2,484	2,517	2,463	2,492	60,100	1,246
2016-09-29	2,503	2,520	2,481	2,512	91,700	1,256
2016-09-28	2,529	2,529	2,476	2,505	46,500	1,252.50
2016-09-27	2,495	2,531	2,465	2,531	85,500	1,265.50
2016-09-26	2,476	2,531	2,476	2,497	107,700	1,248.50
2016-09-23	2,509	2,512	2,455	2,474	104,900	1,237
2016-09-21	2,447	2,516	2,436	2,516	90,400	1,258
2016-09-20	2,440	2,493	2,418	2,480	97,300	1,240
2016-09-16	2,485	2,488	2,436	2,447	75,300	1,223.50
2016-09-15	2,425	2,488	2,405	2,473	135,600	1,236.50
2016-09-14	2,437	2,448	2,425	2,436	80,200	1,218
2016-09-13	2,430	2,464	2,430	2,460	62,800	1,230
2016-09-12	2,418	2,466	2,403	2,444	116,600	1,222
2016-09-09	2,428	2,437	2,417	2,431	54,300	1,215.50
2016-09-08	2,440	2,446	2,418	2,437	46,200	1,218.50
2016-09-07	2,444	2,450	2,430	2,448	55,100	1,224
2016-09-06	2,434	2,453	2,424	2,447	65,100	1,223.50
2016-09-05	2,430	2,430	2,388	2,405	73,800	1,202.50
2016-09-02	2,410	2,417	2,373	2,409	110,400	1,204.50
2016-09-01	2,349	2,400	2,335	2,395	134,100	1,197.50
2016-08-31	2,340	2,340	2,297	2,319	99,900	1,159.50
2016-08-30	2,310	2,333	2,297	2,329	92,700	1,164.50
2016-08-29	2,330	2,330	2,272	2,291	63,700	1,145.50
2016-08-26	2,276	2,297	2,266	2,280	73,300	1,140
2016-08-25	2,305	2,312	2,265	2,280	146,300	1,140
2016-08-24	2,348	2,356	2,335	2,352	38,000	1,176
2016-08-23	2,337	2,355	2,330	2,344	83,800	1,172
2016-08-22	2,316	2,356	2,316	2,348	92,900	1,174
2016-08-19	2,310	2,322	2,278	2,293	102,400	1,146.50
2016-08-18	2,345	2,360	2,315	2,318	160,500	1,159
2016-08-17	2,361	2,375	2,340	2,354	168,800	1,177
2016-08-16	2,417	2,433	2,372	2,380	336,100	1,190
2016-08-15	2,570	2,570	2,505	2,512	111,300	1,256
2016-08-12	2,530	2,570	2,481	2,506	272,400	1,253
2016-08-10	2,718	2,779	2,718	2,768	88,200	1,384
2016-08-09	2,683	2,777	2,669	2,768	130,000	1,384
2016-08-08	2,690	2,698	2,634	2,676	117,200	1,338
2016-08-05	2,642	2,679	2,629	2,641	68,000	1,320.50
2016-08-04	2,678	2,693	2,656	2,670	49,700	1,335
2016-08-03	2,700	2,708	2,660	2,679	63,200	1,339.50
2016-08-02	2,719	2,756	2,694	2,731	53,300	1,365.50
2016-08-01	2,793	2,793	2,725	2,741	102,700	1,370.50
2016-07-29	2,777	2,794	2,734	2,786	98,900	1,393
2016-07-28	2,788	2,808	2,760	2,778	93,900	1,389
2016-07-27	2,770	2,811	2,748	2,799	132,500	1,399.50
2016-07-26	2,734	2,745	2,694	2,730	63,500	1,365
2016-07-25	2,754	2,754	2,697	2,726	58,000	1,363
2016-07-22	2,702	2,746	2,686	2,710	44,000	1,355
2016-07-21	2,713	2,761	2,713	2,752	108,800	1,376
2016-07-20	2,677	2,694	2,643	2,689	106,400	1,344.50
2016-07-19	2,645	2,689	2,638	2,680	136,800	1,340
2016-07-15	2,614	2,645	2,598	2,612	114,600	1,306
2016-07-14	2,582	2,615	2,569	2,607	56,900	1,303.50
2016-07-13	2,600	2,613	2,552	2,578	114,500	1,289
2016-07-12	2,562	2,593	2,532	2,546	182,800	1,273
2016-07-11	2,470	2,555	2,440	2,532	82,800	1,266
2016-07-08	2,469	2,481	2,436	2,436	38,200	1,218
2016-07-07	2,483	2,514	2,444	2,460	97,900	1,230
2016-07-06	2,522	2,527	2,471	2,502	91,600	1,251
2016-07-05	2,513	2,556	2,493	2,555	108,400	1,277.50
2016-07-04	2,506	2,516	2,470	2,499	64,500	1,249.50
2016-07-01	2,532	2,543	2,501	2,508	86,400	1,254
2016-06-30	2,535	2,566	2,520	2,533	116,400	1,266.50
2016-06-29	2,540	2,570	2,513	2,542	66,400	1,271
2016-06-28	2,458	2,556	2,453	2,528	148,300	1,264
2016-06-27	2,427	2,494	2,423	2,457	90,400	1,228.50
2016-06-24	2,560	2,560	2,382	2,396	103,200	1,198
2016-06-23	2,528	2,540	2,494	2,539	44,600	1,269.50
2016-06-22	2,512	2,558	2,490	2,529	134,200	1,264.50
2016-06-21	2,517	2,573	2,508	2,562	194,200	1,281
2016-06-20	2,421	2,520	2,421	2,507	159,700	1,253.50
2016-06-17	2,373	2,405	2,368	2,398	205,300	1,199
2016-06-16	2,408	2,427	2,343	2,345	87,900	1,172.50
2016-06-15	2,379	2,444	2,379	2,408	119,000	1,204
2016-06-14	2,399	2,411	2,361	2,378	95,500	1,189
2016-06-13	2,465	2,465	2,400	2,400	69,300	1,200
2016-06-10	2,536	2,536	2,489	2,508	109,000	1,254
2016-06-09	2,519	2,543	2,506	2,529	110,800	1,264.50
2016-06-08	2,505	2,533	2,482	2,521	87,200	1,260.50
2016-06-07	2,504	2,533	2,490	2,508	103,800	1,254
2016-06-06	2,500	2,505	2,440	2,492	109,300	1,246
2016-06-03	2,497	2,558	2,497	2,530	108,400	1,265
2016-06-02	2,535	2,550	2,474	2,511	144,700	1,255.50
2016-06-01	2,612	2,612	2,542	2,557	137,600	1,278.50
2016-05-31	2,588	2,618	2,557	2,613	101,300	1,306.50
2016-05-30	2,600	2,600	2,565	2,588	42,700	1,294
2016-05-27	2,570	2,601	2,527	2,584	81,500	1,292
2016-05-26	2,568	2,572	2,516	2,555	81,400	1,277.50
2016-05-25	2,557	2,567	2,480	2,542	109,000	1,271
2016-05-24	2,544	2,554	2,500	2,522	121,500	1,261
2016-05-23	2,544	2,566	2,521	2,560	80,700	1,280
2016-05-20	2,489	2,568	2,479	2,557	155,600	1,278.50
2016-05-19	2,482	2,500	2,463	2,493	97,100	1,246.50
2016-05-18	2,397	2,465	2,397	2,455	193,200	1,227.50
2016-05-17	2,467	2,497	2,367	2,391	194,200	1,195.50
2016-05-16	2,514	2,540	2,400	2,441	145,000	1,220.50
2016-05-13	2,521	2,522	2,448	2,462	125,900	1,231
2016-05-12	2,508	2,530	2,481	2,516	122,500	1,258
2016-05-11	2,508	2,536	2,482	2,520	112,100	1,260
2016-05-10	2,456	2,487	2,442	2,479	63,600	1,239.50
2016-05-09	2,430	2,451	2,415	2,435	53,500	1,217.50
2016-05-06	2,444	2,452	2,383	2,413	96,100	1,206.50
2016-05-02	2,449	2,485	2,416	2,451	62,000	1,225.50
2016-04-28	2,603	2,613	2,525	2,528	83,400	1,264
2016-04-27	2,593	2,596	2,547	2,561	71,700	1,280.50
2016-04-26	2,577	2,615	2,562	2,577	94,400	1,288.50
2016-04-25	2,626	2,626	2,568	2,596	96,100	1,298
2016-04-22	2,630	2,658	2,612	2,636	89,600	1,318
2016-04-21	2,687	2,689	2,612	2,654	127,700	1,327
2016-04-20	2,686	2,707	2,656	2,669	73,200	1,334.50
2016-04-19	2,748	2,748	2,674	2,685	61,800	1,342.50
2016-04-18	2,623	2,677	2,602	2,648	90,700	1,324
2016-04-15	2,668	2,701	2,641	2,663	82,000	1,331.50
2016-04-14	2,672	2,690	2,648	2,684	116,700	1,342
2016-04-13	2,597	2,670	2,593	2,622	97,200	1,311
2016-04-12	2,553	2,592	2,551	2,567	66,000	1,283.50
2016-04-11	2,570	2,588	2,531	2,583	75,100	1,291.50
2016-04-08	2,530	2,633	2,530	2,606	73,900	1,303
2016-04-07	2,566	2,615	2,516	2,582	113,600	1,291
2016-04-06	2,597	2,623	2,576	2,594	70,300	1,297
2016-04-05	2,617	2,642	2,580	2,582	126,000	1,291
2016-04-04	2,708	2,720	2,653	2,670	162,700	1,335
2016-04-01	2,736	2,780	2,694	2,701	180,100	1,350.50
2016-03-31	2,809	2,823	2,714	2,714	126,200	1,357
2016-03-30	2,818	2,841	2,797	2,805	57,200	1,402.50
2016-03-29	2,790	2,821	2,782	2,801	52,000	1,400.50
2016-03-28	2,861	2,861	2,778	2,817	54,600	1,408.50
2016-03-25	2,876	2,880	2,801	2,819	68,500	1,409.50
2016-03-24	2,845	2,881	2,842	2,867	95,600	1,433.50
2016-03-23	2,851	2,888	2,830	2,845	134,100	1,422.50
2016-03-22	2,777	2,866	2,740	2,864	197,000	1,432
2016-03-18	2,745	2,765	2,692	2,739	109,400	1,369.50
2016-03-17	2,721	2,767	2,711	2,731	110,200	1,365.50
2016-03-16	2,690	2,730	2,669	2,692	120,500	1,346
2016-03-15	2,718	2,780	2,711	2,735	140,100	1,367.50
2016-03-14	2,683	2,720	2,657	2,705	100,200	1,352.50
2016-03-11	2,607	2,660	2,607	2,655	134,200	1,327.50
2016-03-10	2,637	2,670	2,620	2,655	98,700	1,327.50
2016-03-09	2,666	2,670	2,581	2,605	111,000	1,302.50
2016-03-08	2,706	2,730	2,661	2,697	162,300	1,348.50
2016-03-07	2,657	2,671	2,638	2,656	44,200	1,328
2016-03-04	2,586	2,669	2,566	2,662	93,400	1,331
2016-03-03	2,589	2,597	2,553	2,594	86,300	1,297
2016-03-02	2,608	2,624	2,590	2,608	90,100	1,304
2016-03-01	2,550	2,569	2,505	2,558	73,700	1,279
2016-02-29	2,597	2,633	2,553	2,553	108,700	1,276.50
2016-02-26	2,568	2,597	2,546	2,571	73,600	1,285.50
2016-02-25	2,523	2,569	2,512	2,561	75,600	1,280.50
2016-02-24	2,443	2,540	2,440	2,506	118,900	1,253
2016-02-23	2,539	2,570	2,467	2,480	114,700	1,240
2016-02-22	2,580	2,608	2,527	2,538	102,800	1,269
2016-02-19	2,677	2,692	2,565	2,609	100,500	1,304.50
2016-02-18	2,621	2,697	2,607	2,687	146,600	1,343.50
2016-02-17	2,565	2,613	2,540	2,578	137,200	1,289
2016-02-16	2,592	2,618	2,540	2,566	307,700	1,283
2016-02-15	2,675	2,675	2,550	2,640	302,500	1,320
2016-02-12	2,601	2,672	2,517	2,550	542,100	1,275
2016-02-10	2,402	2,461	2,350	2,395	215,500	1,197.50
2016-02-09	2,435	2,460	2,400	2,410	73,300	1,205
2016-02-08	2,434	2,574	2,425	2,544	85,200	1,272
2016-02-05	2,459	2,517	2,453	2,482	66,000	1,241
2016-02-04	2,483	2,523	2,459	2,495	80,600	1,247.50
2016-02-03	2,550	2,560	2,506	2,527	74,600	1,263.50
2016-02-02	2,640	2,651	2,598	2,619	106,700	1,309.50
2016-02-01	2,589	2,644	2,572	2,625	74,600	1,312.50
2016-01-29	2,525	2,566	2,481	2,559	127,400	1,279.50
2016-01-28	2,511	2,520	2,484	2,501	76,500	1,250.50
2016-01-27	2,494	2,526	2,485	2,512	108,500	1,256
2016-01-26	2,490	2,504	2,460	2,468	81,200	1,234
2016-01-25	2,525	2,548	2,484	2,513	96,700	1,256.50
2016-01-22	2,453	2,490	2,425	2,489	116,300	1,244.50
2016-01-21	2,440	2,505	2,394	2,394	157,500	1,197
2016-01-20	2,509	2,535	2,431	2,443	184,100	1,221.50
2016-01-19	2,584	2,598	2,504	2,522	188,900	1,261
2016-01-18	2,521	2,614	2,521	2,578	113,400	1,289
2016-01-15	2,651	2,651	2,575	2,591	146,700	1,295.50
2016-01-14	2,601	2,617	2,572	2,607	85,600	1,303.50
2016-01-13	2,639	2,677	2,639	2,659	110,700	1,329.50
2016-01-12	2,646	2,703	2,600	2,600	121,600	1,300
2016-01-08	2,713	2,729	2,679	2,686	138,500	1,343
2016-01-07	2,759	2,782	2,734	2,738	90,400	1,369
2016-01-06	2,798	2,822	2,745	2,765	73,700	1,382.50
2016-01-05	2,766	2,802	2,731	2,782	148,300	1,391
2016-01-04	2,866	2,900	2,800	2,809	77,800	1,404.50

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 [2016年度]

1979 (株)大気社の時系列データ [2016年度]