1979 (株)大気社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,9003,9153,8703,89534,8003,895
2019-12-273,9653,9853,9403,96533,6003,965
2019-12-263,9103,9603,8953,94051,6003,940
2019-12-253,9653,9653,8853,90521,9003,905
2019-12-243,9153,9653,9153,96534,5003,965
2019-12-234,0204,0203,9203,92554,2003,925
2019-12-204,1204,1204,0054,025174,7004,025
2019-12-194,0904,1154,0304,05079,1004,050
2019-12-184,0904,0904,0454,06550,6004,065
2019-12-174,0754,1103,9954,09068,2004,090
2019-12-164,0404,0754,0104,03061,3004,030
2019-12-134,0454,0603,9803,995100,0003,995
2019-12-123,9403,9653,9003,95052,2003,950
2019-12-113,9103,9253,8853,92029,8003,920
2019-12-103,9103,9403,9003,91030,8003,910
2019-12-093,9203,9253,8653,91038,9003,910
2019-12-063,8453,9353,8403,87545,9003,875
2019-12-053,7903,8503,7853,84046,8003,840
2019-12-043,7053,7903,7003,78080,8003,780
2019-12-033,6903,7603,6753,72592,8003,725
2019-12-023,6903,7153,6753,70535,0003,705
2019-11-293,6953,6953,6203,64529,8003,645
2019-11-283,7003,7003,6253,65532,6003,655
2019-11-273,6903,7103,6803,69527,2003,695
2019-11-263,6803,6803,6303,64533,7003,645
2019-11-253,7153,7353,6803,70544,5003,705
2019-11-223,6553,7503,6353,65083,6003,650
2019-11-213,6203,6303,5453,62052,2003,620
2019-11-203,6253,6403,5753,62040,7003,620
2019-11-193,6603,6903,6003,64577,5003,645
2019-11-183,6903,7253,6653,69547,4003,695
2019-11-153,5003,7053,5003,675105,9003,675
2019-11-143,7203,7353,6553,71056,2003,710
2019-11-133,8153,8353,7253,74079,5003,740
2019-11-123,8353,9703,7553,815123,4003,815
2019-11-113,6903,8503,6653,815111,5003,815
2019-11-083,7303,7353,6553,69577,0003,695
2019-11-073,6753,7203,6603,68550,2003,685
2019-11-063,6653,7103,6353,69567,0003,695
2019-11-053,6003,6353,5803,63059,9003,630
2019-11-013,5003,5203,4753,50537,8003,505
2019-10-313,5553,5753,5203,52538,6003,525
2019-10-303,5353,5553,5103,51554,9003,515
2019-10-293,5153,5553,5053,53543,5003,535
2019-10-283,5303,5303,4653,48034,1003,480
2019-10-253,4953,5353,4753,52561,0003,525
2019-10-243,4753,4853,4403,46024,9003,460
2019-10-233,4503,4553,3753,45027,7003,450
2019-10-213,4003,4253,3903,40529,1003,405
2019-10-183,3703,4003,3603,36023,3003,360
2019-10-173,3953,3953,3453,36529,3003,365
2019-10-163,4153,4503,3753,40549,7003,405
2019-10-153,2803,3703,2803,35060,7003,350
2019-10-113,2403,2403,1703,21056,9003,210
2019-10-103,2453,2503,1953,22052,9003,220
2019-10-093,1953,2453,1853,24067,8003,240
2019-10-083,1803,2453,1653,22562,7003,225
2019-10-073,1903,1953,1303,15047,9003,150
2019-10-043,1803,2153,1553,21077,5003,210
2019-10-033,2203,2453,1803,20538,2003,205
2019-10-023,2853,3353,2753,31548,5003,315
2019-10-013,2553,3253,2553,31538,6003,315
2019-09-303,2353,2803,2203,25543,0003,255
2019-09-273,3103,3203,2503,29536,6003,295
2019-09-263,4303,4503,3153,34087,1003,340
2019-09-253,3253,3403,3003,34021,8003,340
2019-09-243,3303,3803,3053,33034,4003,330
2019-09-203,4203,4203,3203,34046,6003,340
2019-09-193,3703,4003,3553,39542,8003,395
2019-09-183,3853,3853,2803,30528,2003,305
2019-09-173,3503,4003,3253,38550,9003,385
2019-09-133,2953,3303,2653,32083,6003,320
2019-09-123,3103,3203,2603,26073,8003,260
2019-09-113,1903,2603,1853,25551,8003,255
2019-09-103,1453,1853,1303,16026,6003,160
2019-09-093,1053,1403,0853,14031,2003,140
2019-09-063,1753,1803,0753,08029,9003,080
2019-09-053,1153,1753,1053,15535,4003,155
2019-09-043,1003,1053,0703,09023,1003,090
2019-09-033,1203,1553,0953,10046,4003,100
2019-09-023,1653,1653,1203,12020,3003,120
2019-08-303,1353,1853,1303,18054,8003,180
2019-08-293,0903,1203,0553,12038,8003,120
2019-08-283,0753,0753,0503,05538,0003,055
2019-08-273,1003,1303,0503,07042,4003,070
2019-08-262,9993,0702,9903,04550,1003,045
2019-08-233,1003,1103,0853,09044,3003,090
2019-08-223,1003,1053,0303,05532,4003,055
2019-08-213,0403,0653,0253,06530,8003,065
2019-08-203,0153,0853,0003,08034,4003,080
2019-08-192,9913,0252,9883,00024,3003,000
2019-08-162,9412,9672,9082,96060,7002,960
2019-08-152,9222,9812,9082,96942,9002,969
2019-08-142,9943,0052,9682,99354,2002,993
2019-08-132,9903,0402,9082,955171,5002,955
2019-08-093,0853,0953,0403,06035,1003,060
2019-08-082,9953,0602,9953,03040,2003,030
2019-08-073,0303,0602,9903,00062,4003,000
2019-08-063,0153,0752,9993,06572,3003,065
2019-08-053,1303,1503,0603,08580,1003,085
2019-08-023,2203,2303,1503,18576,8003,185
2019-08-013,2503,2903,2453,27031,9003,270
2019-07-313,2703,3053,2253,26063,8003,260
2019-07-303,2853,3303,2603,32537,7003,325
2019-07-293,3403,3403,2653,28523,1003,285
2019-07-263,2953,3253,2753,30521,7003,305
2019-07-253,3053,3503,3003,33032,1003,330
2019-07-243,3003,3053,2803,30032,8003,300
2019-07-233,2753,3053,2453,29536,1003,295
2019-07-223,3303,3303,2553,26532,6003,265
2019-07-193,2503,3403,2253,33062,6003,330
2019-07-183,3303,3403,2103,22079,5003,220
2019-07-173,3803,4053,3553,36037,4003,360
2019-07-163,4303,4403,4103,41561,0003,415
2019-07-123,3953,4103,3803,39528,8003,395
2019-07-113,3653,3853,3453,38057,7003,380
2019-07-103,2953,3403,2803,31546,6003,315
2019-07-093,3553,3803,3053,31040,6003,310
2019-07-083,3803,3803,3403,34521,5003,345
2019-07-053,4453,4453,3903,40518,4003,405
2019-07-043,4303,4353,4003,43518,4003,435
2019-07-033,3753,4003,3653,38040,8003,380
2019-07-023,3453,3953,3453,38535,0003,385
2019-07-013,3453,3453,2703,34533,5003,345
2019-06-283,2903,2953,2253,26037,6003,260
2019-06-273,2153,2903,2153,29034,5003,290
2019-06-263,2553,2753,2053,21052,2003,210
2019-06-253,3003,3103,2353,25543,4003,255
2019-06-243,3103,3303,2853,29032,6003,290
2019-06-213,3653,3803,2903,310149,7003,310
2019-06-203,3303,3753,2803,36579,1003,365
2019-06-193,2453,3253,2153,31549,9003,315
2019-06-183,2703,2803,1953,21037,9003,210
2019-06-173,2603,2853,2353,26549,3003,265
2019-06-143,2753,2853,2203,28553,7003,285
2019-06-133,2653,2753,2203,26554,3003,265
2019-06-123,3203,3353,3053,31041,5003,310
2019-06-113,3453,3453,3053,32071,0003,320
2019-06-103,2603,3753,2603,36557,1003,365
2019-06-073,2903,2903,2353,25065,2003,250
2019-06-063,2653,3003,2503,27054,6003,270
2019-06-053,2703,2853,2353,28071,0003,280
2019-06-043,1803,2153,1653,20090,6003,200
2019-06-033,1853,2053,1553,18056,7003,180
2019-05-313,2653,2653,2253,24041,8003,240
2019-05-303,2353,2953,2353,29546,0003,295
2019-05-293,2703,3053,2453,29079,6003,290
2019-05-283,3253,3353,2603,33592,9003,335
2019-05-273,3503,3603,3053,32560,6003,325
2019-05-243,3003,4053,3003,350106,2003,350
2019-05-233,2853,3203,2653,315104,0003,315
2019-05-223,3053,3253,2653,29580,4003,295
2019-05-213,2803,3403,2603,31586,6003,315
2019-05-203,2953,3653,2553,330189,6003,330
2019-05-173,4253,4253,2203,300361,4003,300
2019-05-163,2253,5353,2053,425196,3003,425
2019-05-153,2253,2353,1103,155140,7003,155
2019-05-142,9763,1002,9613,08562,7003,085
2019-05-133,0553,0903,0203,03565,2003,035
2019-05-103,1003,1253,0503,06595,7003,065
2019-05-093,1253,1603,0803,12589,1003,125
2019-05-083,2203,2603,1703,17570,1003,175
2019-05-073,0753,3253,0753,265234,5003,265
2019-04-263,3703,3703,3353,35546,7003,355
2019-04-253,3903,3903,3453,38069,2003,380
2019-04-243,4203,4253,3653,39557,6003,395
2019-04-233,4753,4803,4203,43533,5003,435
2019-04-223,4103,5053,3953,47547,5003,475
2019-04-193,4503,5003,4503,48033,6003,480
2019-04-183,5003,5003,4053,44064,0003,440
2019-04-173,4703,5353,4703,52544,8003,525
2019-04-163,4853,4953,4503,47536,8003,475
2019-04-153,5003,5303,4553,48588,4003,485
2019-04-123,3903,4053,3103,40546,1003,405
2019-04-113,3903,3953,3653,38020,1003,380
2019-04-103,3553,4103,3053,40551,3003,405
2019-04-093,4003,4153,3553,41070,6003,410
2019-04-083,4853,4853,4053,42526,0003,425
2019-04-053,4803,4803,4303,45531,6003,455
2019-04-043,5203,5203,4553,47058,2003,470
2019-04-033,4803,5253,4453,52580,0003,525
2019-04-023,4803,5503,4653,490146,4003,490
2019-04-013,3903,4253,3703,410113,6003,410
2019-03-293,3403,3903,2853,365105,0003,365
2019-03-283,2753,3303,2253,32588,5003,325
2019-03-273,3553,3803,2903,31061,3003,310
2019-03-263,2603,3853,2403,385104,3003,385
2019-03-253,2253,2253,1153,190130,2003,190
2019-03-223,2853,2953,2353,27546,6003,275
2019-03-203,2503,2803,2053,28087,9003,280
2019-03-193,2403,2603,1853,225150,5003,225
2019-03-183,2003,2903,1803,230239,8003,230
2019-03-153,2353,2953,2353,275147,3003,275
2019-03-143,3253,3703,2753,27562,1003,275
2019-03-133,3803,4203,3503,370147,4003,370
2019-03-123,3453,3953,3353,36560,9003,365
2019-03-113,3003,3603,2953,35059,8003,350
2019-03-083,3403,3753,3103,33073,3003,330
2019-03-073,3503,4103,3303,40086,2003,400
2019-03-063,3603,3903,3303,36075,5003,360
2019-03-053,3553,3903,3353,39041,1003,390
2019-03-043,3953,4003,3253,36528,4003,365
2019-03-013,3453,3903,3403,35553,3003,355
2019-02-283,3003,3903,2653,34080,8003,340
2019-02-273,2653,3303,2603,31072,2003,310
2019-02-263,2853,3353,2303,26564,7003,265
2019-02-253,2353,3353,2353,32072,7003,320
2019-02-223,2303,2503,2003,24039,9003,240
2019-02-213,2003,2453,1703,23584,6003,235
2019-02-203,1353,2103,1353,19584,6003,195
2019-02-193,2053,2153,0903,11564,0003,115
2019-02-183,1403,2053,1253,20072,7003,200
2019-02-153,0853,1152,9933,07086,4003,070
2019-02-143,1603,2103,0953,185103,8003,185
2019-02-133,2853,3053,1153,185231,2003,185
2019-02-122,7102,8172,6992,802117,8002,802
2019-02-082,7962,8122,7582,76047,2002,760
2019-02-072,8552,8602,8002,84560,4002,845
2019-02-062,8792,8952,8532,88435,6002,884
2019-02-052,8562,8882,8542,87552,2002,875
2019-02-042,7722,8762,7722,87699,7002,876
2019-02-012,8872,9082,7972,80695,7002,806
2019-01-312,8622,9132,8472,89378,2002,893
2019-01-302,9212,9212,8502,85273,2002,852
2019-01-292,8682,9202,8592,90936,2002,909
2019-01-282,9132,9432,8852,88843,7002,888
2019-01-252,9262,9712,9262,93943,4002,939
2019-01-242,9312,9472,9192,94243,4002,942
2019-01-232,9602,9802,9432,95926,7002,959
2019-01-223,0153,0152,9663,00029,3003,000
2019-01-213,0053,0352,9963,02055,1003,020
2019-01-182,9453,0252,9453,00039,1003,000
2019-01-172,9662,9872,9202,94151,6002,941
2019-01-163,0053,0052,9342,94450,1002,944
2019-01-152,9302,9962,9002,99550,4002,995
2019-01-112,9232,9442,8882,93161,4002,931
2019-01-102,9112,9212,8892,89255,3002,892
2019-01-092,9602,9602,9122,94433,4002,944
2019-01-082,9412,9622,9142,93540,6002,935
2019-01-072,9212,9672,9092,92351,5002,923
2019-01-042,9152,9302,8432,87190,5002,871

分割・併合履歴 : [1983-03-28]1株→1.05株