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 |
|---|---|---|---|---|---|
| 2026/05/29 | 4,490 | 4,515 | 4,460 | 4,475 | 344,800 |
| 2026/05/28 | 4,400 | 4,490 | 4,380 | 4,470 | 275,700 |
| 2026/05/27 | 4,500 | 4,580 | 4,420 | 4,425 | 250,200 |
| 2026/05/26 | 4,450 | 4,490 | 4,375 | 4,435 | 254,900 |
| 2026/05/25 | 4,300 | 4,450 | 4,280 | 4,445 | 252,700 |
| 2026/05/22 | 4,235 | 4,295 | 4,140 | 4,230 | 210,600 |
| 2026/05/21 | 4,090 | 4,240 | 4,070 | 4,230 | 316,000 |
| 2026/05/20 | 4,075 | 4,075 | 3,905 | 4,070 | 408,600 |
| 2026/05/19 | 4,020 | 4,175 | 3,990 | 4,110 | 417,800 |
| 2026/05/18 | 3,875 | 4,070 | 3,855 | 3,955 | 718,300 |
| 2026/05/15 | 3,565 | 3,810 | 3,490 | 3,735 | 567,300 |
| 2026/05/14 | 3,570 | 3,575 | 3,470 | 3,495 | 283,900 |
| 2026/05/13 | 3,590 | 3,630 | 3,550 | 3,565 | 178,100 |
| 2026/05/12 | 3,605 | 3,640 | 3,580 | 3,590 | 151,600 |
| 2026/05/11 | 3,575 | 3,620 | 3,540 | 3,575 | 301,000 |
| 2026/05/08 | 3,595 | 3,625 | 3,545 | 3,605 | 177,300 |
| 2026/05/07 | 3,550 | 3,615 | 3,525 | 3,590 | 198,900 |
| 2026/05/01 | 3,495 | 3,525 | 3,445 | 3,505 | 109,100 |
| 2026/04/30 | 3,515 | 3,550 | 3,465 | 3,490 | 167,600 |
| 2026/04/28 | 3,450 | 3,570 | 3,440 | 3,570 | 268,400 |
| 2026/04/27 | 3,390 | 3,455 | 3,370 | 3,430 | 84,700 |
| 2026/04/24 | 3,430 | 3,445 | 3,375 | 3,420 | 98,000 |
| 2026/04/23 | 3,390 | 3,430 | 3,370 | 3,425 | 118,400 |
| 2026/04/22 | 3,435 | 3,435 | 3,390 | 3,425 | 94,100 |
| 2026/04/21 | 3,505 | 3,515 | 3,455 | 3,465 | 102,400 |
| 2026/04/20 | 3,520 | 3,530 | 3,475 | 3,490 | 67,500 |
| 2026/04/17 | 3,475 | 3,500 | 3,455 | 3,490 | 86,200 |
| 2026/04/16 | 3,480 | 3,525 | 3,470 | 3,510 | 116,000 |
| 2026/04/15 | 3,555 | 3,560 | 3,460 | 3,475 | 137,000 |
| 2026/04/14 | 3,505 | 3,555 | 3,505 | 3,535 | 118,100 |
| 2026/04/13 | 3,520 | 3,580 | 3,490 | 3,500 | 107,200 |
| 2026/04/10 | 3,550 | 3,575 | 3,535 | 3,545 | 82,200 |
| 2026/04/09 | 3,555 | 3,585 | 3,520 | 3,550 | 178,100 |
| 2026/04/08 | 3,600 | 3,600 | 3,540 | 3,560 | 145,600 |
| 2026/04/07 | 3,485 | 3,510 | 3,460 | 3,485 | 130,600 |
| 2026/04/06 | 3,470 | 3,505 | 3,460 | 3,460 | 73,200 |
| 2026/04/03 | 3,465 | 3,485 | 3,450 | 3,485 | 57,800 |
| 2026/03/27 | 3,395 | 3,420 | 3,370 | 3,400 | 181,900 |
| 2026/03/26 | 3,475 | 3,500 | 3,395 | 3,435 | 131,700 |
| 2026/03/25 | 3,510 | 3,530 | 3,480 | 3,490 | 153,300 |
| 2026/03/24 | 3,405 | 3,435 | 3,370 | 3,425 | 124,500 |
| 2026/03/23 | 3,325 | 3,360 | 3,295 | 3,335 | 145,200 |
| 2026/03/19 | 3,500 | 3,510 | 3,455 | 3,465 | 155,400 |
| 2026/03/18 | 3,530 | 3,590 | 3,500 | 3,570 | 87,100 |
| 2026/03/17 | 3,495 | 3,520 | 3,470 | 3,485 | 86,300 |
| 2026/03/16 | 3,440 | 3,490 | 3,410 | 3,440 | 133,700 |
| 2026/03/13 | 3,420 | 3,515 | 3,420 | 3,480 | 148,100 |
| 2026/03/12 | 3,490 | 3,520 | 3,480 | 3,490 | 136,800 |
| 2026/03/11 | 3,660 | 3,670 | 3,560 | 3,560 | 134,500 |
| 2026/03/10 | 3,510 | 3,590 | 3,485 | 3,535 | 132,400 |
| 2026/03/09 | 3,380 | 3,465 | 3,335 | 3,440 | 183,800 |
| 2026/03/06 | 3,600 | 3,645 | 3,560 | 3,640 | 122,900 |
| 2026/03/05 | 3,685 | 3,740 | 3,630 | 3,670 | 175,300 |
| 2026/03/04 | 3,615 | 3,665 | 3,500 | 3,575 | 188,600 |
| 2026/03/03 | 3,870 | 3,875 | 3,710 | 3,740 | 265,500 |
| 2026/03/02 | 3,810 | 3,935 | 3,790 | 3,910 | 204,000 |
| 2026/02/27 | 3,800 | 3,960 | 3,790 | 3,925 | 243,100 |
| 2026/02/26 | 3,745 | 3,815 | 3,740 | 3,780 | 132,900 |
| 2026/02/25 | 3,815 | 3,815 | 3,730 | 3,745 | 210,100 |
| 2026/02/24 | 3,785 | 3,830 | 3,730 | 3,800 | 261,600 |
| 2026/02/20 | 3,745 | 3,780 | 3,690 | 3,770 | 146,900 |
| 2026/02/19 | 3,710 | 3,750 | 3,690 | 3,750 | 93,900 |
| 2026/02/18 | 3,700 | 3,720 | 3,660 | 3,710 | 140,500 |
| 2026/02/17 | 3,725 | 3,725 | 3,670 | 3,670 | 135,000 |
| 2026/02/16 | 3,765 | 3,765 | 3,665 | 3,745 | 158,800 |
| 2026/02/13 | 3,850 | 3,910 | 3,700 | 3,720 | 237,800 |
| 2026/02/12 | 3,825 | 3,945 | 3,780 | 3,920 | 378,500 |
| 2026/02/10 | 3,820 | 3,980 | 3,685 | 3,815 | 697,700 |
| 2026/02/09 | 3,775 | 3,865 | 3,730 | 3,835 | 225,600 |
| 2026/02/06 | 3,625 | 3,700 | 3,625 | 3,665 | 114,600 |
| 2026/02/05 | 3,635 | 3,660 | 3,595 | 3,620 | 111,700 |
| 2026/02/04 | 3,585 | 3,650 | 3,560 | 3,600 | 101,300 |
| 2026/02/03 | 3,490 | 3,620 | 3,490 | 3,585 | 112,300 |
| 2026/02/02 | 3,495 | 3,530 | 3,455 | 3,455 | 115,900 |
| 2026/01/30 | 3,455 | 3,460 | 3,410 | 3,450 | 127,200 |
| 2026/01/29 | 3,460 | 3,480 | 3,390 | 3,455 | 134,700 |
| 2026/01/28 | 3,500 | 3,505 | 3,435 | 3,455 | 153,400 |
| 2026/01/27 | 3,500 | 3,530 | 3,470 | 3,530 | 78,900 |
| 2026/01/26 | 3,540 | 3,580 | 3,500 | 3,515 | 89,900 |
| 2026/01/23 | 3,600 | 3,630 | 3,580 | 3,610 | 110,900 |
| 2026/01/22 | 3,555 | 3,620 | 3,540 | 3,585 | 144,300 |
| 2026/01/21 | 3,480 | 3,555 | 3,480 | 3,540 | 130,400 |
| 2026/01/20 | 3,535 | 3,555 | 3,500 | 3,500 | 81,500 |
| 2026/01/19 | 3,570 | 3,600 | 3,520 | 3,550 | 72,200 |
| 2026/01/16 | 3,525 | 3,590 | 3,520 | 3,575 | 112,800 |
| 2026/01/15 | 3,500 | 3,555 | 3,495 | 3,530 | 109,200 |
| 2026/01/14 | 3,495 | 3,540 | 3,480 | 3,525 | 127,700 |
| 2026/01/13 | 3,550 | 3,550 | 3,475 | 3,495 | 128,100 |
| 2026/01/09 | 3,435 | 3,455 | 3,390 | 3,415 | 84,500 |
| 2026/01/08 | 3,390 | 3,465 | 3,385 | 3,410 | 104,600 |
| 2026/01/07 | 3,355 | 3,435 | 3,355 | 3,390 | 153,900 |
| 2026/01/06 | 3,330 | 3,420 | 3,325 | 3,420 | 156,500 |
| 2026/01/05 | 3,300 | 3,350 | 3,300 | 3,310 | 103,300 |
| 2025/12/30 | 3,305 | 3,320 | 3,285 | 3,295 | 77,300 |
| 2025/12/29 | 3,305 | 3,310 | 3,280 | 3,310 | 85,700 |
| 2025/12/26 | 3,325 | 3,340 | 3,285 | 3,310 | 70,700 |
| 2025/12/25 | 3,335 | 3,335 | 3,295 | 3,325 | 50,200 |
| 2025/12/24 | 3,330 | 3,355 | 3,300 | 3,320 | 85,300 |
| 2025/12/23 | 3,350 | 3,370 | 3,325 | 3,350 | 78,300 |
| 2025/12/22 | 3,375 | 3,400 | 3,330 | 3,330 | 119,900 |
| 2025/12/19 | 3,365 | 3,390 | 3,325 | 3,370 | 353,000 |
| 2025/12/18 | 3,260 | 3,305 | 3,250 | 3,295 | 126,900 |
| 2025/12/17 | 3,260 | 3,275 | 3,225 | 3,260 | 125,100 |
| 2025/12/16 | 3,305 | 3,320 | 3,245 | 3,245 | 134,700 |
| 2025/12/15 | 3,300 | 3,315 | 3,260 | 3,300 | 143,300 |
| 2025/12/12 | 3,260 | 3,295 | 3,235 | 3,285 | 115,600 |
| 2025/12/11 | 3,245 | 3,255 | 3,190 | 3,190 | 65,700 |
| 2025/12/10 | 3,250 | 3,250 | 3,210 | 3,220 | 107,800 |
| 2025/12/09 | 3,240 | 3,260 | 3,205 | 3,225 | 66,000 |
| 2025/12/08 | 3,180 | 3,240 | 3,180 | 3,220 | 88,200 |
| 2025/12/05 | 3,150 | 3,185 | 3,150 | 3,160 | 92,300 |
| 2025/12/04 | 3,160 | 3,185 | 3,150 | 3,170 | 83,000 |
| 2025/12/03 | 3,140 | 3,185 | 3,135 | 3,180 | 136,600 |
| 2025/12/02 | 3,115 | 3,160 | 3,085 | 3,140 | 115,500 |
| 2025/12/01 | 3,225 | 3,240 | 3,115 | 3,120 | 178,400 |
| 2025/11/28 | 3,220 | 3,255 | 3,195 | 3,225 | 132,800 |
| 2025/11/27 | 3,205 | 3,220 | 3,190 | 3,205 | 68,000 |
| 2025/11/26 | 3,175 | 3,215 | 3,170 | 3,200 | 83,000 |
| 2025/11/25 | 3,185 | 3,215 | 3,165 | 3,170 | 64,500 |
| 2025/11/21 | 3,105 | 3,190 | 3,105 | 3,185 | 113,600 |
| 2025/11/20 | 3,145 | 3,145 | 3,095 | 3,120 | 122,100 |
| 2025/11/19 | 3,070 | 3,120 | 3,040 | 3,095 | 93,000 |
| 2025/11/18 | 3,100 | 3,125 | 3,025 | 3,065 | 118,800 |
| 2025/11/17 | 3,160 | 3,170 | 3,140 | 3,140 | 96,900 |
| 2025/11/14 | 3,140 | 3,185 | 3,130 | 3,150 | 104,000 |
| 2025/11/13 | 3,150 | 3,220 | 3,150 | 3,180 | 118,000 |
| 2025/11/12 | 3,075 | 3,160 | 3,070 | 3,160 | 180,200 |
| 2025/11/11 | 3,095 | 3,120 | 3,060 | 3,075 | 213,000 |
| 2025/11/10 | 3,090 | 3,290 | 3,060 | 3,090 | 487,900 |
| 2025/11/07 | 3,050 | 3,065 | 3,025 | 3,050 | 63,600 |
| 2025/11/06 | 3,040 | 3,085 | 3,020 | 3,070 | 86,600 |
| 2025/11/05 | 3,005 | 3,035 | 2,915 | 3,010 | 178,900 |
| 2025/11/04 | 3,030 | 3,085 | 3,020 | 3,055 | 93,200 |
| 2025/10/31 | 3,095 | 3,095 | 3,030 | 3,055 | 91,900 |
| 2025/10/30 | 3,080 | 3,100 | 3,050 | 3,065 | 175,000 |
| 2025/10/29 | 2,984 | 3,075 | 2,963 | 3,065 | 343,200 |
| 2025/10/28 | 3,025 | 3,035 | 2,929 | 2,949 | 146,300 |
| 2025/10/27 | 3,025 | 3,075 | 3,020 | 3,050 | 113,100 |
| 2025/10/24 | 2,961 | 2,995 | 2,937 | 2,993 | 93,100 |
| 2025/10/23 | 2,930 | 2,980 | 2,925 | 2,961 | 95,900 |
| 2025/10/22 | 2,930 | 2,983 | 2,918 | 2,978 | 169,100 |
| 2025/10/21 | 2,900 | 2,927 | 2,887 | 2,903 | 147,100 |
| 2025/10/20 | 2,908 | 2,912 | 2,884 | 2,910 | 97,700 |
| 2025/10/17 | 2,851 | 2,885 | 2,846 | 2,867 | 103,700 |
| 2025/10/16 | 2,878 | 2,905 | 2,847 | 2,855 | 115,100 |
| 2025/10/15 | 2,821 | 2,894 | 2,821 | 2,878 | 144,700 |
| 2025/10/14 | 2,759 | 2,832 | 2,753 | 2,791 | 158,700 |
| 2025/10/10 | 2,821 | 2,839 | 2,801 | 2,809 | 98,000 |
| 2025/10/09 | 2,880 | 2,880 | 2,847 | 2,867 | 75,700 |
| 2025/10/08 | 2,880 | 2,926 | 2,877 | 2,881 | 93,800 |
| 2025/10/07 | 2,890 | 2,899 | 2,859 | 2,877 | 150,200 |
| 2025/10/06 | 2,896 | 2,933 | 2,886 | 2,907 | 198,300 |
| 2025/10/03 | 2,804 | 2,850 | 2,804 | 2,844 | 113,600 |
| 2025/10/02 | 2,835 | 2,849 | 2,782 | 2,804 | 148,300 |
| 2025/10/01 | 2,856 | 2,869 | 2,826 | 2,835 | 191,100 |
| 2025/09/30 | 2,879 | 2,879 | 2,851 | 2,858 | 138,500 |
| 2025/09/29 | 2,900 | 2,913 | 2,868 | 2,882 | 100,200 |
| 2025/09/26 | 2,898 | 2,936 | 2,895 | 2,930 | 118,000 |
| 2025/09/25 | 2,908 | 2,908 | 2,876 | 2,886 | 96,600 |
| 2025/09/24 | 2,853 | 2,883 | 2,839 | 2,883 | 122,600 |
| 2025/09/22 | 2,885 | 2,907 | 2,877 | 2,878 | 121,500 |
| 2025/09/19 | 2,878 | 2,919 | 2,876 | 2,896 | 220,200 |
| 2025/09/18 | 2,865 | 2,879 | 2,845 | 2,871 | 134,900 |
| 2025/09/17 | 2,903 | 2,920 | 2,865 | 2,865 | 133,300 |
| 2025/09/16 | 2,930 | 2,939 | 2,911 | 2,925 | 112,900 |
| 2025/09/12 | 2,982 | 2,982 | 2,921 | 2,927 | 191,100 |
| 2025/09/11 | 2,980 | 3,000 | 2,953 | 2,965 | 115,600 |
| 2025/09/10 | 2,968 | 2,996 | 2,954 | 2,977 | 153,900 |
| 2025/09/09 | 2,953 | 3,005 | 2,941 | 2,954 | 154,800 |
| 2025/09/08 | 2,967 | 2,986 | 2,937 | 2,951 | 107,600 |
| 2025/09/05 | 2,965 | 2,965 | 2,928 | 2,948 | 132,100 |
| 2025/09/04 | 2,930 | 2,971 | 2,923 | 2,961 | 139,100 |
| 2025/09/03 | 2,913 | 2,943 | 2,905 | 2,930 | 166,600 |
| 2025/09/02 | 2,986 | 2,989 | 2,894 | 2,913 | 204,400 |
| 2025/09/01 | 2,900 | 2,952 | 2,893 | 2,936 | 108,400 |
| 2025/08/29 | 2,918 | 2,933 | 2,912 | 2,918 | 171,800 |
| 2025/08/28 | 2,897 | 2,911 | 2,883 | 2,909 | 128,100 |
| 2025/08/27 | 2,897 | 2,930 | 2,889 | 2,897 | 190,900 |
| 2025/08/26 | 2,899 | 2,922 | 2,879 | 2,922 | 238,500 |
| 2025/08/25 | 2,910 | 2,925 | 2,866 | 2,877 | 184,800 |
| 2025/08/22 | 2,921 | 2,928 | 2,889 | 2,904 | 140,700 |
| 2025/08/21 | 2,883 | 2,894 | 2,851 | 2,890 | 221,000 |
| 2025/08/20 | 2,834 | 2,915 | 2,830 | 2,897 | 281,500 |
| 2025/08/19 | 2,885 | 2,898 | 2,871 | 2,884 | 122,600 |
| 2025/08/18 | 2,844 | 2,886 | 2,836 | 2,886 | 167,700 |
| 2025/08/15 | 2,836 | 2,863 | 2,810 | 2,828 | 166,800 |
| 2025/08/14 | 2,885 | 2,885 | 2,830 | 2,865 | 219,600 |
| 2025/08/13 | 2,863 | 2,953 | 2,850 | 2,923 | 267,800 |
| 2025/08/12 | 2,967 | 2,980 | 2,838 | 2,845 | 385,200 |
| 2025/08/08 | 2,840 | 2,986 | 2,815 | 2,929 | 578,200 |
| 2025/08/07 | 2,830 | 2,861 | 2,811 | 2,832 | 183,600 |
| 2025/08/06 | 2,750 | 2,815 | 2,746 | 2,805 | 213,500 |
| 2025/08/05 | 2,752 | 2,752 | 2,723 | 2,737 | 215,000 |
| 2025/08/04 | 2,706 | 2,737 | 2,700 | 2,737 | 196,400 |
| 2025/08/01 | 2,720 | 2,750 | 2,703 | 2,742 | 228,400 |
| 2025/07/31 | 2,695 | 2,722 | 2,685 | 2,719 | 178,700 |
| 2025/07/30 | 2,676 | 2,695 | 2,667 | 2,683 | 188,900 |
| 2025/07/29 | 2,661 | 2,685 | 2,652 | 2,672 | 154,100 |
| 2025/07/28 | 2,690 | 2,712 | 2,672 | 2,674 | 170,800 |
| 2025/07/25 | 2,648 | 2,690 | 2,637 | 2,690 | 178,500 |