1979 (株)大気社の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,744	2,744	2,705	2,708	65,500	1,354
2020-12-29	2,750	2,763	2,731	2,750	51,800	1,375
2020-12-28	2,739	2,758	2,729	2,741	59,600	1,370.50
2020-12-25	2,693	2,725	2,684	2,725	44,300	1,362.50
2020-12-24	2,679	2,703	2,659	2,668	45,000	1,334
2020-12-23	2,679	2,688	2,653	2,676	40,600	1,338
2020-12-22	2,703	2,703	2,666	2,673	58,000	1,336.50
2020-12-21	2,765	2,765	2,717	2,737	106,200	1,368.50
2020-12-18	2,769	2,780	2,747	2,765	68,600	1,382.50
2020-12-17	2,779	2,788	2,733	2,745	48,400	1,372.50
2020-12-16	2,774	2,791	2,756	2,776	43,700	1,388
2020-12-15	2,818	2,818	2,764	2,774	64,600	1,387
2020-12-14	2,787	2,824	2,782	2,811	45,500	1,405.50
2020-12-11	2,760	2,779	2,735	2,773	48,800	1,386.50
2020-12-10	2,766	2,788	2,741	2,751	51,600	1,375.50
2020-12-09	2,763	2,775	2,729	2,744	47,100	1,372
2020-12-08	2,713	2,753	2,701	2,744	55,500	1,372
2020-12-07	2,751	2,753	2,693	2,704	54,600	1,352
2020-12-04	2,721	2,745	2,721	2,741	37,900	1,370.50
2020-12-03	2,726	2,778	2,707	2,730	94,200	1,365
2020-12-02	2,782	2,782	2,737	2,739	140,800	1,369.50
2020-12-01	2,799	2,837	2,772	2,787	70,200	1,393.50
2020-11-30	2,890	2,897	2,777	2,777	100,700	1,388.50
2020-11-27	2,852	2,906	2,833	2,893	124,200	1,446.50
2020-11-26	2,878	2,895	2,841	2,862	72,400	1,431
2020-11-25	2,976	2,976	2,897	2,902	74,500	1,451
2020-11-24	2,924	2,938	2,902	2,919	73,900	1,459.50
2020-11-20	2,813	2,868	2,800	2,845	51,600	1,422.50
2020-11-19	2,824	2,865	2,824	2,848	49,400	1,424
2020-11-18	2,888	2,893	2,837	2,861	41,400	1,430.50
2020-11-17	2,901	2,912	2,883	2,895	49,800	1,447.50
2020-11-16	2,912	2,933	2,881	2,901	65,600	1,450.50
2020-11-13	2,917	2,919	2,857	2,884	55,100	1,442
2020-11-12	2,930	2,932	2,886	2,922	49,000	1,461
2020-11-11	3,085	3,095	2,927	2,955	100,300	1,477.50
2020-11-10	2,984	3,050	2,947	3,020	141,400	1,510
2020-11-09	2,881	2,881	2,820	2,864	50,300	1,432
2020-11-06	2,862	2,877	2,850	2,865	42,400	1,432.50
2020-11-05	2,760	2,884	2,710	2,862	136,300	1,431
2020-11-04	2,804	2,806	2,750	2,753	50,900	1,376.50
2020-11-02	2,712	2,810	2,712	2,770	60,900	1,385
2020-10-30	2,755	2,757	2,691	2,710	41,200	1,355
2020-10-29	2,706	2,766	2,700	2,748	41,000	1,374
2020-10-28	2,731	2,747	2,686	2,731	92,700	1,365.50
2020-10-27	2,805	2,811	2,747	2,780	68,300	1,390
2020-10-26	2,769	2,836	2,769	2,815	42,400	1,407.50
2020-10-23	2,804	2,832	2,774	2,810	40,300	1,405
2020-10-22	2,819	2,819	2,782	2,793	28,900	1,396.50
2020-10-21	2,774	2,830	2,763	2,819	52,200	1,409.50
2020-10-20	2,833	2,835	2,754	2,761	65,300	1,380.50
2020-10-19	2,801	2,862	2,801	2,839	50,900	1,419.50
2020-10-16	2,817	2,823	2,790	2,792	38,300	1,396
2020-10-15	2,845	2,859	2,803	2,817	40,800	1,408.50
2020-10-14	2,833	2,854	2,827	2,850	38,500	1,425
2020-10-13	2,871	2,874	2,836	2,851	35,300	1,425.50
2020-10-12	2,893	2,893	2,849	2,857	32,200	1,428.50
2020-10-09	2,921	2,929	2,887	2,910	26,800	1,455
2020-10-08	2,931	2,943	2,909	2,921	36,100	1,460.50
2020-10-07	2,927	2,933	2,882	2,905	37,100	1,452.50
2020-10-06	2,925	2,947	2,899	2,909	18,500	1,454.50
2020-10-05	2,895	2,944	2,856	2,899	37,100	1,449.50
2020-10-02	2,926	2,936	2,852	2,855	47,200	1,427.50
2020-09-30	2,984	2,984	2,901	2,902	41,800	1,451
2020-09-29	3,040	3,040	2,976	2,999	54,400	1,499.50
2020-09-28	2,965	3,060	2,957	3,050	112,300	1,525
2020-09-25	2,938	2,962	2,926	2,931	75,100	1,465.50
2020-09-24	2,919	2,938	2,899	2,903	49,900	1,451.50
2020-09-23	2,906	2,975	2,891	2,919	67,200	1,459.50
2020-09-18	2,945	2,969	2,935	2,956	73,500	1,478
2020-09-17	2,945	2,945	2,897	2,926	37,900	1,463
2020-09-16	2,916	2,934	2,896	2,914	49,500	1,457
2020-09-15	2,940	2,961	2,897	2,910	44,000	1,455
2020-09-14	2,900	2,945	2,900	2,930	76,000	1,465
2020-09-11	2,820	2,882	2,814	2,863	64,400	1,431.50
2020-09-10	2,850	2,871	2,835	2,853	74,700	1,426.50
2020-09-09	2,824	2,835	2,801	2,828	89,900	1,414
2020-09-08	2,851	2,874	2,825	2,874	87,500	1,437
2020-09-07	2,922	2,937	2,857	2,877	44,300	1,438.50
2020-09-04	2,875	2,911	2,860	2,905	34,400	1,452.50
2020-09-03	2,951	2,967	2,906	2,907	25,300	1,453.50
2020-09-02	2,905	2,916	2,893	2,914	23,100	1,457
2020-09-01	2,892	2,926	2,873	2,898	51,600	1,449
2020-08-31	2,875	2,920	2,875	2,892	37,800	1,446
2020-08-28	2,929	2,970	2,850	2,872	75,600	1,436
2020-08-27	2,900	2,916	2,884	2,901	44,300	1,450.50
2020-08-26	2,928	2,951	2,911	2,934	34,300	1,467
2020-08-25	2,946	2,968	2,929	2,965	43,000	1,482.50
2020-08-24	2,885	2,903	2,875	2,903	43,100	1,451.50
2020-08-21	2,928	2,948	2,897	2,897	53,500	1,448.50
2020-08-20	2,952	2,967	2,920	2,924	51,400	1,462
2020-08-19	3,000	3,015	2,976	2,982	47,200	1,491
2020-08-18	3,005	3,045	2,993	3,035	34,700	1,517.50
2020-08-17	3,020	3,035	3,000	3,005	42,600	1,502.50
2020-08-14	3,070	3,100	3,025	3,060	70,000	1,530
2020-08-13	3,065	3,070	3,005	3,055	82,900	1,527.50
2020-08-12	2,965	3,030	2,889	3,020	121,300	1,510
2020-08-11	2,934	3,040	2,934	3,035	151,400	1,517.50
2020-08-07	2,970	2,976	2,899	2,910	86,700	1,455
2020-08-06	2,987	2,993	2,951	2,984	87,700	1,492
2020-08-05	3,030	3,030	2,984	2,993	56,800	1,496.50
2020-08-04	3,050	3,105	3,010	3,045	65,400	1,522.50
2020-08-03	2,994	3,030	2,989	3,025	53,900	1,512.50
2020-07-31	3,030	3,030	2,950	2,950	72,300	1,475
2020-07-30	3,145	3,145	3,045	3,050	51,100	1,525
2020-07-29	3,165	3,165	3,130	3,145	70,800	1,572.50
2020-07-28	3,255	3,255	3,160	3,175	48,800	1,587.50
2020-07-27	3,185	3,240	3,155	3,240	57,800	1,620
2020-07-22	3,230	3,245	3,195	3,195	64,700	1,597.50
2020-07-21	3,185	3,210	3,120	3,195	97,400	1,597.50
2020-07-20	3,150	3,190	3,130	3,185	49,300	1,592.50
2020-07-17	3,125	3,165	3,105	3,160	82,500	1,580
2020-07-16	3,180	3,210	3,145	3,145	90,000	1,572.50
2020-07-15	3,105	3,165	3,090	3,155	106,600	1,577.50
2020-07-14	3,055	3,080	3,040	3,065	77,700	1,532.50
2020-07-13	3,020	3,075	3,015	3,055	44,200	1,527.50
2020-07-10	2,993	2,993	2,953	2,953	64,400	1,476.50
2020-07-09	3,010	3,050	2,983	2,993	61,200	1,496.50
2020-07-08	3,050	3,095	3,005	3,010	85,200	1,505
2020-07-07	3,020	3,020	2,981	3,010	47,900	1,505
2020-07-06	2,967	3,035	2,961	3,035	63,700	1,517.50
2020-07-03	2,968	2,973	2,917	2,954	63,300	1,477
2020-07-02	2,898	2,930	2,878	2,920	53,500	1,460
2020-07-01	2,994	3,005	2,889	2,899	81,800	1,449.50
2020-06-30	2,993	3,020	2,969	2,969	67,500	1,484.50
2020-06-29	2,949	2,956	2,916	2,924	70,600	1,462
2020-06-26	2,972	3,000	2,967	2,989	75,800	1,494.50
2020-06-25	3,000	3,000	2,933	2,949	117,500	1,474.50
2020-06-24	3,030	3,050	2,968	3,005	115,000	1,502.50
2020-06-23	3,075	3,130	3,045	3,095	102,100	1,547.50
2020-06-22	3,135	3,155	3,075	3,090	62,500	1,545
2020-06-19	3,150	3,200	3,095	3,165	149,900	1,582.50
2020-06-18	3,160	3,170	3,070	3,130	102,300	1,565
2020-06-17	3,255	3,285	3,190	3,200	87,800	1,600
2020-06-16	3,150	3,255	3,130	3,255	92,400	1,627.50
2020-06-15	3,155	3,200	3,125	3,125	81,200	1,562.50
2020-06-12	3,125	3,165	3,090	3,140	78,600	1,570
2020-06-11	3,190	3,210	3,155	3,185	50,600	1,592.50
2020-06-10	3,205	3,240	3,155	3,225	94,600	1,612.50
2020-06-09	3,270	3,290	3,245	3,245	100,200	1,622.50
2020-06-08	3,260	3,265	3,205	3,240	81,900	1,620
2020-06-05	3,295	3,295	3,210	3,240	60,000	1,620
2020-06-04	3,390	3,390	3,265	3,290	100,000	1,645
2020-06-03	3,410	3,420	3,310	3,325	85,400	1,662.50
2020-06-02	3,335	3,410	3,330	3,385	62,600	1,692.50
2020-06-01	3,330	3,350	3,300	3,330	50,700	1,665
2020-05-29	3,420	3,455	3,340	3,365	118,300	1,682.50
2020-05-28	3,400	3,450	3,365	3,450	115,900	1,725
2020-05-27	3,360	3,400	3,320	3,365	68,400	1,682.50
2020-05-26	3,300	3,390	3,285	3,375	95,300	1,687.50
2020-05-25	3,115	3,260	3,110	3,255	118,500	1,627.50
2020-05-22	3,095	3,135	3,085	3,090	79,100	1,545
2020-05-21	3,100	3,100	3,020	3,045	92,900	1,522.50
2020-05-20	3,075	3,110	3,065	3,070	117,100	1,535
2020-05-19	3,105	3,150	3,030	3,070	109,600	1,535
2020-05-18	3,010	3,060	3,010	3,035	110,000	1,517.50
2020-05-15	3,015	3,020	2,956	2,997	92,300	1,498.50
2020-05-14	3,035	3,050	2,994	2,994	104,700	1,497
2020-05-13	3,030	3,125	3,030	3,105	79,300	1,552.50
2020-05-12	3,185	3,185	3,155	3,170	26,500	1,585
2020-05-11	3,185	3,195	3,165	3,185	47,700	1,592.50
2020-05-08	3,100	3,185	3,100	3,185	49,300	1,592.50
2020-05-07	3,085	3,110	3,065	3,095	62,700	1,547.50
2020-05-01	3,125	3,185	3,100	3,120	51,700	1,560
2020-04-30	3,125	3,190	3,090	3,155	102,300	1,577.50
2020-04-28	3,020	3,125	2,990	3,110	61,500	1,555
2020-04-27	3,005	3,035	2,979	3,020	78,900	1,510
2020-04-24	2,954	2,991	2,875	2,988	96,600	1,494
2020-04-23	2,950	3,015	2,947	3,015	68,200	1,507.50
2020-04-22	2,898	2,950	2,878	2,923	80,900	1,461.50
2020-04-21	2,850	2,897	2,815	2,897	100,300	1,448.50
2020-04-20	2,974	3,025	2,895	2,900	76,800	1,450
2020-04-17	3,040	3,060	2,942	3,000	60,800	1,500
2020-04-16	2,884	3,010	2,880	2,996	126,600	1,498
2020-04-15	3,030	3,035	2,874	2,900	130,200	1,450
2020-04-14	3,005	3,040	2,976	3,025	96,400	1,512.50
2020-04-13	3,040	3,090	3,015	3,045	89,400	1,522.50
2020-04-10	3,105	3,165	3,025	3,150	93,800	1,575
2020-04-09	3,120	3,150	3,045	3,110	54,200	1,555
2020-04-08	3,035	3,155	3,015	3,120	72,400	1,560
2020-04-07	3,085	3,125	2,993	3,065	60,000	1,532.50
2020-04-06	2,900	3,025	2,879	3,015	60,500	1,507.50
2020-04-03	2,850	2,938	2,820	2,894	69,600	1,447
2020-04-02	2,896	2,948	2,825	2,864	53,800	1,432
2020-04-01	2,992	3,040	2,894	2,917	138,600	1,458.50
2020-03-31	3,170	3,205	3,055	3,130	103,800	1,565
2020-03-30	3,245	3,250	3,050	3,240	107,700	1,620
2020-03-27	3,325	3,415	3,240	3,405	147,400	1,702.50
2020-03-26	3,180	3,185	3,040	3,150	131,300	1,575
2020-03-25	3,110	3,125	2,958	3,110	122,000	1,555
2020-03-24	3,240	3,280	2,969	3,040	138,700	1,520
2020-03-23	3,255	3,340	3,135	3,225	244,100	1,612.50
2020-03-19	3,025	3,345	3,020	3,325	151,100	1,662.50
2020-03-18	2,848	3,025	2,842	2,946	160,500	1,473
2020-03-17	2,637	2,879	2,537	2,858	166,000	1,429
2020-03-16	2,811	2,828	2,735	2,737	113,200	1,368.50
2020-03-13	2,759	2,814	2,560	2,737	162,400	1,368.50
2020-03-12	2,756	2,797	2,672	2,709	104,500	1,354.50
2020-03-11	2,825	2,861	2,800	2,800	71,600	1,400
2020-03-10	2,758	2,858	2,650	2,831	60,500	1,415.50
2020-03-09	2,865	2,895	2,765	2,808	73,200	1,404
2020-03-06	2,993	3,020	2,915	2,937	105,200	1,468.50
2020-03-05	3,155	3,180	3,025	3,045	104,600	1,522.50
2020-03-04	3,055	3,160	3,035	3,120	93,700	1,560
2020-03-03	3,205	3,235	3,100	3,100	100,500	1,550
2020-03-02	3,080	3,235	3,065	3,205	97,200	1,602.50
2020-02-28	3,100	3,145	3,070	3,105	126,100	1,552.50
2020-02-27	3,225	3,240	3,185	3,195	146,500	1,597.50
2020-02-26	3,215	3,260	3,190	3,250	80,100	1,625
2020-02-25	3,230	3,310	3,215	3,265	89,700	1,632.50
2020-02-21	3,385	3,440	3,385	3,415	74,400	1,707.50
2020-02-20	3,510	3,535	3,415	3,440	97,500	1,720
2020-02-19	3,455	3,530	3,425	3,525	156,300	1,762.50
2020-02-18	3,420	3,450	3,385	3,440	118,900	1,720
2020-02-17	3,520	3,520	3,385	3,400	165,800	1,700
2020-02-14	3,590	3,660	3,540	3,660	110,400	1,830
2020-02-13	3,600	3,610	3,515	3,575	100,000	1,787.50
2020-02-12	3,720	3,765	3,645	3,660	209,900	1,830
2020-02-10	3,915	4,005	3,895	3,970	91,400	1,985
2020-02-07	3,970	3,975	3,905	3,970	39,500	1,985
2020-02-06	3,895	3,970	3,890	3,960	74,100	1,980
2020-02-05	3,845	3,890	3,805	3,850	83,300	1,925
2020-02-04	3,740	3,845	3,740	3,840	68,200	1,920
2020-02-03	3,690	3,810	3,690	3,780	82,100	1,890
2020-01-31	3,790	3,825	3,785	3,795	49,200	1,897.50
2020-01-30	3,755	3,770	3,695	3,740	55,800	1,870
2020-01-29	3,765	3,785	3,740	3,780	43,700	1,890
2020-01-28	3,730	3,770	3,725	3,755	56,900	1,877.50
2020-01-27	3,785	3,815	3,755	3,780	49,400	1,890
2020-01-24	3,900	3,900	3,840	3,840	55,400	1,920
2020-01-23	3,845	3,860	3,795	3,845	53,600	1,922.50
2020-01-22	3,775	3,855	3,775	3,835	46,300	1,917.50
2020-01-21	3,740	3,800	3,730	3,775	43,800	1,887.50
2020-01-20	3,690	3,770	3,690	3,740	37,300	1,870
2020-01-17	3,715	3,730	3,685	3,705	35,300	1,852.50
2020-01-16	3,700	3,715	3,670	3,685	37,800	1,842.50
2020-01-15	3,670	3,715	3,670	3,690	65,800	1,845
2020-01-14	3,760	3,760	3,685	3,705	74,200	1,852.50
2020-01-10	3,815	3,820	3,745	3,780	53,500	1,890
2020-01-09	3,845	3,850	3,795	3,800	43,300	1,900
2020-01-08	3,795	3,815	3,730	3,785	69,400	1,892.50
2020-01-07	3,845	3,895	3,830	3,890	46,800	1,945
2020-01-06	3,775	3,800	3,750	3,785	61,800	1,892.50

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 [2020年度]

1979 (株)大気社の時系列データ [2020年度]