日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大気社(1979)の株価時系列情報

大気社(1979)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 2,285 2,340 2,273 2,337 233,200
2013/12/27 2,275 2,290 2,264 2,284 217,300
2013/12/26 2,230 2,277 2,230 2,271 159,600
2013/12/25 2,220 2,230 2,208 2,222 200,800
2013/12/24 2,229 2,236 2,221 2,229 212,200
2013/12/20 2,234 2,234 2,208 2,220 240,100
2013/12/19 2,237 2,243 2,218 2,229 140,900
2013/12/18 2,246 2,253 2,213 2,222 232,900
2013/12/17 2,213 2,270 2,213 2,246 263,600
2013/12/16 2,222 2,242 2,214 2,221 289,500
2013/12/13 2,240 2,256 2,219 2,241 425,600
2013/12/12 2,188 2,243 2,180 2,232 287,900
2013/12/11 2,170 2,192 2,140 2,190 177,800
2013/12/10 2,146 2,180 2,125 2,171 179,200
2013/12/09 2,179 2,179 2,129 2,144 290,800
2013/12/06 2,120 2,147 2,120 2,140 165,600
2013/12/05 2,150 2,165 2,130 2,130 355,500
2013/12/04 2,171 2,200 2,165 2,170 185,800
2013/12/03 2,190 2,220 2,185 2,200 238,400
2013/12/02 2,110 2,189 2,106 2,184 339,800
2013/11/29 2,110 2,123 2,105 2,110 85,100
2013/11/28 2,106 2,123 2,100 2,107 57,900
2013/11/27 2,130 2,133 2,108 2,111 161,500
2013/11/26 2,133 2,133 2,111 2,116 88,800
2013/11/25 2,123 2,134 2,114 2,132 136,400
2013/11/22 2,130 2,130 2,090 2,096 111,200
2013/11/21 2,116 2,133 2,096 2,113 144,500
2013/11/20 2,084 2,119 2,077 2,099 192,700
2013/11/19 2,120 2,142 2,077 2,084 209,300
2013/11/18 2,140 2,161 2,117 2,125 204,500
2013/11/15 2,144 2,159 2,121 2,140 190,600
2013/11/14 2,115 2,123 2,101 2,117 127,900
2013/11/13 2,102 2,127 2,076 2,096 175,400
2013/11/12 2,100 2,134 2,097 2,108 301,000
2013/11/11 2,140 2,180 2,118 2,132 212,700
2013/11/08 2,130 2,160 2,125 2,137 219,500
2013/11/07 2,187 2,215 2,139 2,149 286,900
2013/11/06 2,174 2,213 2,171 2,179 246,400
2013/11/05 2,227 2,232 2,166 2,174 361,300
2013/11/01 2,272 2,273 2,198 2,226 267,900
2013/10/31 2,272 2,306 2,272 2,281 279,200
2013/10/30 2,381 2,382 2,242 2,279 710,200
2013/10/29 2,425 2,441 2,401 2,417 161,000
2013/10/28 2,363 2,428 2,363 2,426 193,100
2013/10/25 2,364 2,370 2,330 2,351 166,200
2013/10/24 2,321 2,361 2,311 2,351 137,300
2013/10/23 2,336 2,353 2,306 2,322 232,000
2013/10/22 2,343 2,349 2,327 2,343 166,000
2013/10/21 2,351 2,354 2,315 2,342 183,600
2013/10/18 2,343 2,350 2,325 2,344 273,700
2013/10/17 2,348 2,363 2,332 2,353 149,500
2013/10/16 2,384 2,394 2,338 2,345 149,400
2013/10/15 2,379 2,400 2,354 2,376 141,800
2013/10/11 2,362 2,379 2,334 2,354 151,800
2013/10/10 2,311 2,351 2,311 2,344 164,100
2013/10/09 2,290 2,318 2,290 2,310 128,600
2013/10/08 2,291 2,314 2,263 2,305 143,300
2013/10/07 2,333 2,340 2,300 2,319 94,100
2013/10/04 2,306 2,350 2,300 2,333 88,100
2013/10/03 2,326 2,364 2,319 2,327 80,400
2013/10/02 2,372 2,381 2,321 2,344 129,400
2013/10/01 2,342 2,381 2,342 2,366 107,800
2013/09/30 2,368 2,380 2,340 2,342 96,100
2013/09/27 2,406 2,409 2,345 2,382 98,200
2013/09/26 2,330 2,407 2,330 2,405 113,800
2013/09/25 2,367 2,367 2,331 2,345 157,100
2013/09/24 2,333 2,367 2,333 2,353 130,200
2013/09/20 2,350 2,377 2,336 2,345 218,100
2013/09/19 2,272 2,320 2,272 2,314 239,900
2013/09/18 2,236 2,271 2,201 2,242 299,800
2013/09/17 2,309 2,311 2,241 2,250 192,700
2013/09/13 2,290 2,339 2,280 2,312 180,400
2013/09/12 2,292 2,315 2,284 2,311 64,200
2013/09/11 2,342 2,358 2,277 2,284 129,400
2013/09/10 2,280 2,340 2,275 2,308 167,200
2013/09/09 2,240 2,289 2,235 2,265 112,500
2013/09/06 2,209 2,223 2,185 2,204 60,600
2013/09/05 2,202 2,227 2,181 2,213 144,100
2013/09/04 2,219 2,220 2,185 2,199 113,100
2013/09/03 2,228 2,255 2,202 2,224 96,800
2013/09/02 2,179 2,221 2,179 2,211 70,100
2013/08/30 2,211 2,215 2,172 2,180 104,400
2013/08/29 2,197 2,214 2,175 2,207 89,000
2013/08/28 2,210 2,216 2,162 2,195 126,600
2013/08/27 2,229 2,260 2,202 2,212 142,900
2013/08/26 2,231 2,250 2,215 2,225 111,900
2013/08/23 2,250 2,255 2,206 2,229 189,500
2013/08/22 2,264 2,280 2,245 2,262 68,500
2013/08/21 2,279 2,292 2,225 2,257 110,400
2013/08/20 2,337 2,339 2,273 2,278 82,800
2013/08/19 2,279 2,336 2,279 2,333 68,500
2013/08/16 2,272 2,300 2,254 2,286 105,500
2013/08/15 2,308 2,321 2,286 2,295 80,000
2013/08/14 2,252 2,310 2,252 2,307 149,400
2013/08/13 2,245 2,269 2,227 2,252 115,200
2013/08/12 2,215 2,254 2,120 2,244 463,600
2013/08/09 2,327 2,359 2,315 2,327 64,700
2013/08/08 2,355 2,385 2,327 2,332 94,900
2013/08/07 2,405 2,426 2,350 2,354 124,200
2013/08/06 2,442 2,456 2,393 2,443 70,200
2013/08/05 2,471 2,471 2,426 2,442 64,400
2013/08/02 2,396 2,470 2,385 2,470 69,500
2013/08/01 2,378 2,396 2,360 2,396 91,100
2013/07/31 2,356 2,374 2,335 2,367 63,000
2013/07/30 2,325 2,390 2,325 2,363 99,600
2013/07/29 2,393 2,414 2,345 2,352 84,000
2013/07/26 2,448 2,451 2,414 2,415 79,900
2013/07/25 2,498 2,501 2,450 2,495 73,900
2013/07/24 2,513 2,521 2,480 2,487 60,600
2013/07/23 2,534 2,577 2,497 2,525 99,700
2013/07/22 2,569 2,569 2,521 2,548 85,600
2013/07/19 2,611 2,619 2,527 2,535 153,400
2013/07/18 2,561 2,595 2,561 2,579 160,800
2013/07/17 2,525 2,550 2,504 2,550 123,300
2013/07/16 2,514 2,535 2,497 2,517 112,400
2013/07/12 2,507 2,518 2,477 2,511 94,500
2013/07/11 2,505 2,521 2,468 2,496 85,800
2013/07/10 2,495 2,530 2,483 2,502 137,100
2013/07/09 2,456 2,501 2,441 2,495 134,700
2013/07/08 2,474 2,498 2,404 2,407 123,900
2013/07/05 2,454 2,492 2,450 2,475 90,600
2013/07/04 2,501 2,539 2,446 2,450 131,800
2013/07/03 2,537 2,569 2,467 2,490 153,400
2013/07/02 2,473 2,530 2,455 2,526 133,800
2013/07/01 2,441 2,480 2,418 2,447 174,500
2013/06/28 2,430 2,455 2,411 2,440 134,300
2013/06/27 2,376 2,400 2,337 2,400 98,100
2013/06/26 2,382 2,401 2,317 2,331 102,000
2013/06/25 2,355 2,395 2,300 2,375 161,300
2013/06/24 2,471 2,489 2,374 2,385 266,300
2013/06/21 2,393 2,456 2,357 2,456 528,600
2013/06/20 2,300 2,400 2,259 2,392 339,100
2013/06/19 2,241 2,308 2,237 2,262 154,200
2013/06/18 2,270 2,300 2,238 2,241 117,600
2013/06/17 2,174 2,259 2,174 2,252 99,400
2013/06/14 2,219 2,242 2,177 2,177 173,000
2013/06/13 2,196 2,217 2,161 2,181 141,900
2013/06/12 2,280 2,280 2,213 2,234 210,500
2013/06/11 2,290 2,369 2,285 2,340 214,800
2013/06/10 2,210 2,300 2,210 2,289 207,800
2013/06/07 2,207 2,249 2,150 2,179 221,500
2013/06/06 2,211 2,267 2,169 2,192 173,200
2013/06/05 2,221 2,324 2,211 2,222 115,200
2013/06/04 2,218 2,253 2,186 2,240 126,900
2013/06/03 2,242 2,288 2,215 2,226 127,500
2013/05/31 2,279 2,353 2,241 2,250 168,800
2013/05/30 2,310 2,360 2,245 2,268 315,400
2013/05/29 2,282 2,357 2,280 2,318 223,500
2013/05/28 2,218 2,265 2,158 2,218 251,000
2013/05/27 2,275 2,299 2,214 2,256 172,700
2013/05/24 2,302 2,370 2,265 2,307 313,400
2013/05/23 2,379 2,489 2,362 2,366 407,600
2013/05/22 2,436 2,441 2,345 2,348 209,500
2013/05/21 2,423 2,467 2,411 2,425 165,600
2013/05/20 2,388 2,435 2,362 2,414 134,200
2013/05/17 2,264 2,385 2,262 2,370 321,300
2013/05/16 2,250 2,270 2,192 2,250 248,100
2013/05/15 2,380 2,380 2,260 2,290 262,700
2013/05/14 2,270 2,344 2,270 2,336 124,000
2013/05/13 2,326 2,335 2,263 2,292 136,200
2013/05/10 2,327 2,340 2,301 2,303 95,700
2013/05/09 2,330 2,348 2,288 2,297 109,700
2013/05/08 2,304 2,349 2,293 2,314 172,600
2013/05/07 2,260 2,307 2,260 2,302 135,100
2013/05/02 2,245 2,262 2,224 2,235 105,400
2013/05/01 2,216 2,255 2,186 2,245 174,400
2013/04/30 2,166 2,233 2,166 2,205 228,600
2013/04/26 2,214 2,279 2,156 2,166 360,000
2013/04/25 2,170 2,188 2,159 2,182 137,400
2013/04/24 2,120 2,170 2,102 2,170 237,100
2013/04/23 2,092 2,143 2,091 2,102 261,300
2013/04/22 2,080 2,108 2,077 2,097 239,700
2013/04/19 2,079 2,081 2,038 2,045 244,900
2013/04/18 2,104 2,120 2,061 2,067 200,200
2013/04/17 2,100 2,137 2,081 2,121 155,100
2013/04/16 2,090 2,113 2,065 2,082 171,400
2013/04/15 2,151 2,164 2,100 2,116 186,000
2013/04/12 2,160 2,165 2,119 2,123 101,700
2013/04/11 2,177 2,199 2,146 2,167 166,700
2013/04/10 2,120 2,180 2,093 2,178 215,100
2013/04/09 2,143 2,149 2,092 2,120 163,900
2013/04/08 2,142 2,179 2,110 2,142 214,700
2013/04/05 2,155 2,180 2,115 2,142 212,100
2013/04/04 2,112 2,131 2,056 2,129 151,300
2013/04/03 2,027 2,145 2,022 2,142 210,900
2013/04/02 2,010 2,088 1,950 2,039 236,600
2013/04/01 2,142 2,145 2,051 2,055 99,600
2013/03/29 2,123 2,140 2,111 2,129 91,100
2013/03/28 2,140 2,154 2,098 2,108 150,500
2013/03/27 2,190 2,222 2,158 2,169 191,700
2013/03/26 2,131 2,195 2,129 2,188 308,000
2013/03/25 2,084 2,144 2,067 2,129 327,700
2013/03/22 2,091 2,098 2,037 2,037 164,300
2013/03/21 2,105 2,117 2,084 2,104 191,800
2013/03/19 2,052 2,098 2,043 2,091 150,600
2013/03/18 2,074 2,074 2,041 2,058 187,300
2013/03/15 2,079 2,101 2,061 2,090 202,800
2013/03/14 2,058 2,110 2,051 2,109 197,500
2013/03/13 2,051 2,089 2,050 2,056 111,800
2013/03/12 2,115 2,117 2,038 2,052 258,200
2013/03/11 2,120 2,131 2,084 2,115 168,700
2013/03/08 2,047 2,107 2,044 2,105 299,700
2013/03/07 2,086 2,088 2,013 2,038 340,300
2013/03/06 2,105 2,105 2,078 2,088 180,800
2013/03/05 2,116 2,124 2,090 2,090 137,200
2013/03/04 2,050 2,119 2,047 2,082 259,900
2013/03/01 2,029 2,058 2,015 2,042 225,300
2013/02/28 1,978 2,030 1,976 2,025 171,900
2013/02/27 1,995 2,004 1,962 1,965 169,900
2013/02/26 1,964 1,987 1,952 1,975 191,100
2013/02/25 1,955 2,010 1,955 1,982 235,000
2013/02/22 1,924 1,947 1,907 1,928 192,500
2013/02/21 1,920 1,950 1,912 1,930 199,200
2013/02/20 1,874 1,957 1,870 1,928 384,200
2013/02/19 1,848 1,884 1,837 1,874 220,900
2013/02/18 1,797 1,884 1,781 1,844 373,100
2013/02/15 1,800 1,810 1,757 1,776 262,000
2013/02/14 1,781 1,894 1,771 1,834 841,300
2013/02/13 1,850 1,865 1,733 1,741 529,200
2013/02/12 1,898 1,908 1,873 1,893 218,600
2013/02/08 1,888 1,888 1,851 1,860 223,500
2013/02/07 1,857 1,895 1,839 1,889 301,900
2013/02/06 1,831 1,871 1,821 1,867 226,800
2013/02/05 1,836 1,857 1,810 1,820 197,700
2013/02/04 1,857 1,859 1,835 1,841 200,800
2013/02/01 1,854 1,862 1,825 1,827 156,100
2013/01/31 1,832 1,847 1,823 1,843 152,800
2013/01/30 1,812 1,883 1,812 1,832 225,400
2013/01/29 1,787 1,832 1,787 1,810 171,500
2013/01/28 1,821 1,829 1,795 1,799 156,400
2013/01/25 1,790 1,810 1,781 1,810 158,900
2013/01/24 1,754 1,785 1,747 1,763 193,500
2013/01/23 1,777 1,782 1,760 1,773 220,200
2013/01/22 1,802 1,807 1,771 1,785 190,100
2013/01/21 1,786 1,813 1,766 1,789 226,400
2013/01/18 1,769 1,785 1,753 1,784 200,800
2013/01/17 1,772 1,776 1,739 1,766 214,100
2013/01/16 1,777 1,804 1,747 1,781 276,500
2013/01/15 1,782 1,792 1,759 1,768 167,100
2013/01/11 1,751 1,768 1,745 1,754 175,200
2013/01/10 1,771 1,773 1,748 1,764 187,700
2013/01/09 1,704 1,771 1,698 1,765 526,900
2013/01/08 1,683 1,716 1,678 1,703 298,200
2013/01/07 1,689 1,689 1,666 1,675 168,900
2013/01/04 1,671 1,673 1,635 1,645 252,900

このページの先頭へ