1979 (株)大気社 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,8303,8403,7953,81034,8003,810
2017-12-283,8403,8653,8103,82558,2003,825
2017-12-273,8353,8553,8203,83040,2003,830
2017-12-263,8353,8503,8103,82558,3003,825
2017-12-253,8103,8303,7803,81057,3003,810
2017-12-223,8003,8153,7753,79569,7003,795
2017-12-213,7203,7753,7203,77597,3003,775
2017-12-203,6353,7103,6303,71086,5003,710
2017-12-193,6753,6803,6253,64092,3003,640
2017-12-183,6853,6903,6353,670142,8003,670
2017-12-153,6703,6953,6353,690135,9003,690
2017-12-143,6603,6903,6503,685114,9003,685
2017-12-133,6903,6953,6303,655121,8003,655
2017-12-123,7003,7153,6753,69572,6003,695
2017-12-113,7003,7103,6403,695100,9003,695
2017-12-083,6353,7053,6353,700123,8003,700
2017-12-073,6703,7103,6603,70599,4003,705
2017-12-063,6653,6803,6403,65587,2003,655
2017-12-053,6903,7103,6503,700155,4003,700
2017-12-043,8153,8153,7103,725116,2003,725
2017-12-013,7953,8203,7703,815132,1003,815
2017-11-303,7653,7803,7153,770147,1003,770
2017-11-293,7203,7503,7003,75093,5003,750
2017-11-283,6753,7303,6703,715106,1003,715
2017-11-273,6903,6903,6403,66075,7003,660
2017-11-243,6753,6753,6103,63072,7003,630
2017-11-223,6903,6953,6553,68093,9003,680
2017-11-213,6903,7253,6603,680169,5003,680
2017-11-203,5653,6253,5453,620137,5003,620
2017-11-173,5903,6003,5453,565174,9003,565
2017-11-163,5003,5853,4653,565123,1003,565
2017-11-153,5003,5353,4703,505167,6003,505
2017-11-133,4153,5003,4153,445156,4003,445
2017-11-103,4303,4703,4303,45087,3003,450
2017-11-093,4653,5103,4303,475131,1003,475
2017-11-083,5003,5153,4403,46581,2003,465
2017-11-073,4353,5053,4053,500174,7003,500
2017-11-063,4003,4403,3703,430175,2003,430
2017-11-023,3103,3703,2953,370118,5003,370
2017-11-013,2353,3153,1903,310208,0003,310
2017-10-313,2703,2953,2453,29097,3003,290
2017-10-303,2353,2603,2253,250100,0003,250
2017-10-273,2553,2553,2253,25058,8003,250
2017-10-263,2153,2603,2103,23099,3003,230
2017-10-253,2303,2353,2003,22099,6003,220
2017-10-243,1753,2153,1653,20599,3003,205
2017-10-233,2303,2353,1603,165142,0003,165
2017-10-203,2303,2353,1603,170126,2003,170
2017-10-193,2203,2453,1853,200117,9003,200
2017-10-183,2153,2153,1653,210134,8003,210
2017-10-173,2403,2653,2203,235130,0003,235
2017-10-163,1853,2553,1753,240165,6003,240
2017-10-133,1453,1753,1353,17582,8003,175
2017-10-123,1453,1653,1303,15561,0003,155
2017-10-113,1553,1753,1303,14597,8003,145
2017-10-103,1053,1403,0953,130110,0003,130
2017-10-063,1103,1253,0853,10578,5003,105
2017-10-053,1053,1303,1003,11073,4003,110
2017-10-043,1053,1453,1003,125131,3003,125
2017-10-033,1303,1403,0903,120170,9003,120
2017-10-023,0853,1203,0553,105209,1003,105
2017-09-293,0253,1103,0203,100195,9003,100
2017-09-283,0303,0352,9883,025236,4003,025
2017-09-272,9953,0202,9633,000166,5003,000
2017-09-262,9813,0102,9773,000120,5003,000
2017-09-252,9682,9802,9422,97692,3002,976
2017-09-222,9632,9662,9172,93578,9002,935
2017-09-212,9112,9682,9032,93089,9002,930
2017-09-202,9142,9412,9002,92389,5002,923
2017-09-192,9462,9462,8932,911145,4002,911
2017-09-152,9432,9502,8932,910159,0002,910
2017-09-142,9122,9692,8912,958186,9002,958
2017-09-132,8982,9262,8632,898173,1002,898
2017-09-122,8722,9262,8432,903210,6002,903
2017-09-112,8362,8542,8182,848122,0002,848
2017-09-082,8322,8502,8202,837119,1002,837
2017-09-072,8332,9142,8272,847302,4002,847
2017-09-062,7352,7642,7192,75957,4002,759
2017-09-052,7522,7652,7102,735131,6002,735
2017-09-042,7872,7982,7512,75474,6002,754
2017-09-012,7902,8092,7772,79673,9002,796
2017-08-312,7762,7952,7642,79079,3002,790
2017-08-302,7362,7782,7242,77165,2002,771
2017-08-292,7002,7372,6752,73683,7002,736
2017-08-282,7332,7422,7002,72162,1002,721
2017-08-252,7672,7672,7132,71959,3002,719
2017-08-242,7462,7902,7462,75681,3002,756
2017-08-232,7862,8032,7282,73274,3002,732
2017-08-222,7702,7842,7502,770130,3002,770
2017-08-212,8252,8272,7842,82073,3002,820
2017-08-182,8102,8422,8082,82171,5002,821
2017-08-172,8762,8772,8242,83155,3002,831
2017-08-162,8612,8952,8612,87598,4002,875
2017-08-152,8102,9022,8102,860159,7002,860
2017-08-142,6932,7882,6882,762412,8002,762
2017-08-103,0303,0502,9832,99276,1002,992
2017-08-093,0303,0302,9842,99555,2002,995
2017-08-083,0403,0452,9953,03582,2003,035
2017-08-073,0503,0553,0153,03567,7003,035
2017-08-043,0153,0303,0053,02532,5003,025
2017-08-032,9953,0252,9893,01528,9003,015
2017-08-022,9993,0152,9713,01032,3003,010
2017-08-012,9653,0152,9583,01544,0003,015
2017-07-312,9702,9822,9572,96543,1002,965
2017-07-282,9802,9802,9492,97026,4002,970
2017-07-272,9613,0052,9442,98379,5002,983
2017-07-262,9562,9592,9152,92834,8002,928
2017-07-252,9992,9992,9422,94632,9002,946
2017-07-242,9712,9892,9552,98944,6002,989
2017-07-213,0353,0352,9973,01061,6003,010
2017-07-202,9953,0252,9933,02050,3003,020
2017-07-192,9562,9852,9502,97938,5002,979
2017-07-182,9672,9672,9382,96164,9002,961
2017-07-142,9252,9522,9252,94649,6002,946
2017-07-132,9592,9592,9142,92341,3002,923
2017-07-122,9442,9512,9272,93822,4002,938
2017-07-112,9252,9732,9212,96632,2002,966
2017-07-102,9442,9592,9262,92837,2002,928
2017-07-072,9832,9942,9332,93357,3002,933
2017-07-062,9843,0202,9833,02062,2003,020
2017-07-052,9602,9842,9422,98142,0002,981
2017-07-043,0253,0252,9652,97340,9002,973
2017-07-032,9652,9942,9652,98451,8002,984
2017-06-302,9702,9752,9332,96451,4002,964
2017-06-292,9482,9812,9372,98147,8002,981
2017-06-282,9552,9682,9372,94546,0002,945
2017-06-272,9772,9882,9632,98545,3002,985
2017-06-262,9853,0002,9652,96545,5002,965
2017-06-233,0203,0202,9863,00536,8003,005
2017-06-223,0203,0252,9932,99341,6002,993
2017-06-213,0453,0453,0153,02066,0003,020
2017-06-203,0403,0453,0203,04552,1003,045
2017-06-192,9933,0302,9923,02533,1003,025
2017-06-162,9673,0102,9672,98569,7002,985
2017-06-152,9642,9852,9412,95982,1002,959
2017-06-142,9903,0252,9652,96790,9002,967
2017-06-132,9923,0252,9763,02040,4003,020
2017-06-122,9603,0252,9543,01543,0003,015
2017-06-092,9782,9962,9602,96866,8002,968
2017-06-083,0153,0252,9983,00060,3003,000
2017-06-073,0153,0303,0053,02049,7003,020
2017-06-063,0903,0903,0353,04036,8003,040
2017-06-053,0703,0953,0503,08535,7003,085
2017-06-023,0653,1003,0653,08550,0003,085
2017-06-013,0503,0953,0503,06058,4003,060
2017-05-313,0253,0553,0053,04574,2003,045
2017-05-303,0003,0302,9893,02040,7003,020
2017-05-292,9993,0102,9823,00036,3003,000
2017-05-262,9793,0102,9733,00599,5003,005
2017-05-252,9213,0102,9213,010105,1003,010
2017-05-242,9522,9772,9202,93556,7002,935
2017-05-232,9122,9472,8992,93452,4002,934
2017-05-222,9212,9482,9102,94231,6002,942
2017-05-192,9382,9422,8942,92571,0002,925
2017-05-182,9192,9382,9052,93078,8002,930
2017-05-172,9562,9842,9382,96988,8002,969
2017-05-162,9552,9972,9362,984146,7002,984
2017-05-152,9252,9452,9042,92779,4002,927
2017-05-122,9232,9232,8872,92242,0002,922
2017-05-112,9162,9242,9052,92254,1002,922
2017-05-102,9172,9342,9012,91151,1002,911
2017-05-092,8872,9192,8872,90474,7002,904
2017-05-082,8762,9282,8532,92884,7002,928
2017-05-022,8242,8642,8222,83696,0002,836
2017-05-012,7502,8092,7352,80990,7002,809
2017-04-282,7622,7832,7612,77635,8002,776
2017-04-272,7682,7752,7382,74886,2002,748
2017-04-262,8052,8152,7622,764154,5002,764
2017-04-252,7732,7942,7612,76865,3002,768
2017-04-242,7812,7812,7462,75949,8002,759
2017-04-212,7092,7422,6862,74172,1002,741
2017-04-202,6812,7082,6602,69574,7002,695
2017-04-192,6542,6972,6532,68257,2002,682
2017-04-182,6542,6912,6542,68372,0002,683
2017-04-172,6402,6622,6232,63346,6002,633
2017-04-142,6552,6722,6172,62532,0002,625
2017-04-132,6512,6952,6282,65155,0002,651
2017-04-122,6552,6812,6492,67752,6002,677
2017-04-112,6782,6932,6552,67865,7002,678
2017-04-102,7042,7092,6852,69033,4002,690
2017-04-072,7022,7182,6732,69648,3002,696
2017-04-062,7312,7312,6702,67336,5002,673
2017-04-052,7252,7462,7252,72935,9002,729
2017-04-042,7582,7602,7152,73560,5002,735
2017-04-032,7582,7872,7512,75976,1002,759
2017-03-312,7952,8012,7242,72447,0002,724
2017-03-302,8032,8032,7622,76332,1002,763
2017-03-292,8402,8422,7882,80135,5002,801
2017-03-282,8362,8492,8192,84955,3002,849
2017-03-272,8172,8312,7862,79868,8002,798
2017-03-242,8332,8632,7992,84668,8002,846
2017-03-232,8262,8272,7862,81585,6002,815
2017-03-222,8652,8732,8222,82454,1002,824
2017-03-212,8822,9252,8822,91166,6002,911
2017-03-172,9122,9192,8972,91458,9002,914
2017-03-162,9052,9302,8972,93061,3002,930
2017-03-152,8892,9352,8822,927124,8002,927
2017-03-142,9562,9752,9202,932119,3002,932
2017-03-132,9622,9782,9502,96241,9002,962
2017-03-102,9672,9822,9542,96586,3002,965
2017-03-092,9202,9352,8972,93345,9002,933
2017-03-082,8902,9002,8682,89480,1002,894
2017-03-072,8912,9182,8912,89934,3002,899
2017-03-062,9022,9102,8822,89240,9002,892
2017-03-032,8952,9132,8862,90377,8002,903
2017-03-022,9302,9372,9032,92573,8002,925
2017-03-012,8592,9082,8472,898101,4002,898
2017-02-282,8852,9202,8692,87097,4002,870
2017-02-272,8542,8872,8472,86474,9002,864
2017-02-242,8482,8772,8322,87566,8002,875
2017-02-232,8582,8842,8412,86556,6002,865
2017-02-222,8672,8922,8552,88745,8002,887
2017-02-212,8672,8942,8482,88450,6002,884
2017-02-202,8762,8962,8252,89175,7002,891
2017-02-172,8592,8662,8272,844103,4002,844
2017-02-162,8372,8812,8302,865127,8002,865
2017-02-152,7992,8482,7782,845163,2002,845
2017-02-142,7122,7842,7122,749133,4002,749
2017-02-132,6852,7162,6502,696237,7002,696
2017-02-102,8392,8702,8062,86250,1002,862
2017-02-092,7992,8242,7922,79937,7002,799
2017-02-082,8072,8162,7802,81557,5002,815
2017-02-072,8002,8192,7792,80450,0002,804
2017-02-062,8302,8302,7852,80024,4002,800
2017-02-032,8092,8102,7722,79643,2002,796
2017-02-022,8602,8622,7802,79339,8002,793
2017-02-012,7942,8662,7842,86061,6002,860
2017-01-312,7992,8102,7902,79152,1002,791
2017-01-302,8342,8452,8062,83837,3002,838
2017-01-272,8712,8712,8402,84346,5002,843
2017-01-262,8592,8652,8472,85737,3002,857
2017-01-252,8792,8792,8382,84336,8002,843
2017-01-242,8162,8282,7952,82031,6002,820
2017-01-232,8092,8412,7972,82234,6002,822
2017-01-202,8492,8702,8322,85861,4002,858
2017-01-192,8392,8572,8262,84758,3002,847
2017-01-182,8202,8212,7842,80233,7002,802
2017-01-172,8712,8712,8172,82248,9002,822
2017-01-162,8572,8872,8502,87262,4002,872
2017-01-132,8502,8742,8502,86640,3002,866
2017-01-122,8802,8862,8212,85672,3002,856
2017-01-112,8832,8972,8692,89532,2002,895
2017-01-102,8822,8992,8622,88171,6002,881
2017-01-062,9032,9172,8572,88896,0002,888
2017-01-052,9692,9722,8992,90470,9002,904
2017-01-042,8772,9642,8752,958131,1002,958

分割・併合履歴 : [1983-03-28]1株→1.05株