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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,443 | 2,456 | 2,436 | 2,444 | 183,400 |
| 2025/06/12 | 2,480 | 2,490 | 2,456 | 2,465 | 148,900 |
| 2025/06/11 | 2,486 | 2,492 | 2,465 | 2,474 | 102,600 |
| 2025/06/10 | 2,481 | 2,508 | 2,473 | 2,486 | 164,600 |
| 2025/06/09 | 2,463 | 2,491 | 2,445 | 2,479 | 148,800 |
| 2025/06/06 | 2,471 | 2,496 | 2,466 | 2,468 | 167,900 |
| 2025/06/05 | 2,447 | 2,471 | 2,439 | 2,470 | 148,700 |
| 2025/06/04 | 2,500 | 2,514 | 2,470 | 2,471 | 188,700 |
| 2025/06/03 | 2,488 | 2,510 | 2,455 | 2,455 | 199,000 |
| 2025/06/02 | 2,424 | 2,488 | 2,424 | 2,488 | 247,000 |
| 2025/05/30 | 2,405 | 2,446 | 2,405 | 2,441 | 260,500 |
| 2025/05/29 | 2,387 | 2,443 | 2,387 | 2,425 | 220,400 |
| 2025/05/28 | 2,390 | 2,420 | 2,376 | 2,387 | 193,900 |
| 2025/05/27 | 2,379 | 2,386 | 2,368 | 2,368 | 100,600 |
| 2025/05/26 | 2,374 | 2,381 | 2,358 | 2,367 | 133,200 |
| 2025/05/23 | 2,347 | 2,402 | 2,331 | 2,374 | 281,100 |
| 2025/05/22 | 2,346 | 2,359 | 2,312 | 2,320 | 258,300 |
| 2025/05/21 | 2,400 | 2,410 | 2,363 | 2,374 | 219,400 |
| 2025/05/20 | 2,376 | 2,409 | 2,371 | 2,385 | 294,800 |
| 2025/05/19 | 2,356 | 2,399 | 2,310 | 2,378 | 345,700 |
| 2025/05/16 | 2,445 | 2,474 | 2,320 | 2,380 | 578,900 |
| 2025/05/15 | 2,452 | 2,479 | 2,432 | 2,458 | 299,300 |
| 2025/05/14 | 2,441 | 2,452 | 2,415 | 2,451 | 196,600 |
| 2025/05/13 | 2,433 | 2,454 | 2,417 | 2,441 | 216,900 |
| 2025/05/12 | 2,406 | 2,419 | 2,385 | 2,412 | 93,000 |
| 2025/05/09 | 2,383 | 2,411 | 2,372 | 2,405 | 148,500 |
| 2025/05/08 | 2,359 | 2,372 | 2,351 | 2,370 | 91,000 |
| 2025/05/07 | 2,346 | 2,380 | 2,338 | 2,359 | 145,600 |
| 2025/05/02 | 2,353 | 2,366 | 2,336 | 2,348 | 131,000 |
| 2025/05/01 | 2,337 | 2,352 | 2,332 | 2,335 | 148,300 |
| 2025/04/30 | 2,348 | 2,355 | 2,323 | 2,344 | 252,500 |
| 2025/04/28 | 2,314 | 2,368 | 2,306 | 2,353 | 260,400 |
| 2025/04/25 | 2,274 | 2,299 | 2,259 | 2,285 | 188,700 |
| 2025/04/24 | 2,297 | 2,299 | 2,256 | 2,269 | 189,700 |
| 2025/04/23 | 2,285 | 2,285 | 2,250 | 2,277 | 277,900 |
| 2025/04/22 | 2,253 | 2,272 | 2,244 | 2,262 | 156,600 |
| 2025/04/21 | 2,262 | 2,269 | 2,233 | 2,252 | 185,400 |
| 2025/04/18 | 2,222 | 2,281 | 2,222 | 2,275 | 138,600 |
| 2025/04/17 | 2,196 | 2,226 | 2,185 | 2,222 | 183,400 |
| 2025/04/16 | 2,187 | 2,208 | 2,184 | 2,196 | 138,000 |
| 2025/04/15 | 2,193 | 2,218 | 2,185 | 2,185 | 158,100 |
| 2025/04/14 | 2,217 | 2,234 | 2,190 | 2,197 | 158,500 |
| 2025/04/11 | 2,152 | 2,195 | 2,118 | 2,184 | 282,600 |
| 2025/04/10 | 2,214 | 2,214 | 2,138 | 2,183 | 251,200 |
| 2025/04/09 | 2,094 | 2,101 | 2,039 | 2,070 | 279,500 |
| 2025/04/08 | 2,067 | 2,124 | 2,051 | 2,121 | 327,600 |
| 2025/04/07 | 2,002 | 2,074 | 1,999 | 2,017 | 256,700 |
| 2025/04/04 | 2,171 | 2,186 | 2,099 | 2,130 | 236,400 |
| 2025/04/03 | 2,158 | 2,220 | 2,155 | 2,220 | 229,800 |
| 2025/04/02 | 2,279 | 2,293 | 2,250 | 2,258 | 211,200 |
| 2025/04/01 | 2,314 | 2,316 | 2,284 | 2,295 | 192,300 |
| 2025/03/31 | 2,310 | 2,315 | 2,258 | 2,286 | 232,700 |
| 2025/03/28 | 2,350 | 2,358 | 2,315 | 2,315 | 289,300 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 4,800 | 4,860 | 4,760 | 4,830 | 114,000 |
| 2025/03/26 | 4,805 | 4,840 | 4,785 | 4,790 | 84,300 |
| 2025/03/25 | 4,775 | 4,830 | 4,775 | 4,800 | 64,400 |
| 2025/03/24 | 4,845 | 4,845 | 4,755 | 4,775 | 82,900 |
| 2025/03/21 | 4,835 | 4,940 | 4,820 | 4,850 | 127,300 |
| 2025/03/19 | 4,810 | 4,870 | 4,790 | 4,850 | 117,700 |
| 2025/03/18 | 4,800 | 4,830 | 4,780 | 4,810 | 182,800 |
| 2025/03/17 | 4,765 | 4,825 | 4,720 | 4,800 | 235,300 |
| 2025/03/14 | 4,500 | 4,595 | 4,500 | 4,555 | 118,300 |
| 2025/03/13 | 4,485 | 4,555 | 4,485 | 4,520 | 123,000 |
| 2025/03/12 | 4,400 | 4,525 | 4,400 | 4,495 | 96,800 |
| 2025/03/11 | 4,480 | 4,485 | 4,405 | 4,435 | 95,400 |
| 2025/03/10 | 4,520 | 4,565 | 4,510 | 4,510 | 93,400 |
| 2025/03/07 | 4,535 | 4,560 | 4,500 | 4,560 | 78,500 |
| 2025/03/06 | 4,615 | 4,630 | 4,570 | 4,570 | 83,600 |
| 2025/03/05 | 4,560 | 4,610 | 4,555 | 4,570 | 85,600 |
| 2025/03/04 | 4,620 | 4,620 | 4,500 | 4,560 | 103,900 |
| 2025/03/03 | 4,585 | 4,690 | 4,560 | 4,620 | 207,800 |
| 2025/02/28 | 4,480 | 4,480 | 4,370 | 4,375 | 121,400 |
| 2025/02/27 | 4,560 | 4,565 | 4,495 | 4,520 | 89,900 |
| 2025/02/26 | 4,550 | 4,565 | 4,485 | 4,560 | 71,100 |
| 2025/02/25 | 4,600 | 4,640 | 4,585 | 4,610 | 87,900 |
| 2025/02/21 | 4,635 | 4,650 | 4,565 | 4,600 | 107,000 |
| 2025/02/20 | 4,755 | 4,770 | 4,660 | 4,660 | 93,800 |
| 2025/02/19 | 4,780 | 4,800 | 4,730 | 4,745 | 78,300 |
| 2025/02/18 | 4,820 | 4,840 | 4,780 | 4,820 | 67,800 |
| 2025/02/17 | 4,850 | 4,915 | 4,810 | 4,820 | 86,300 |
| 2025/02/14 | 5,000 | 5,000 | 4,910 | 4,910 | 87,500 |
| 2025/02/13 | 5,040 | 5,090 | 4,960 | 5,000 | 138,800 |
| 2025/02/12 | 4,930 | 4,985 | 4,790 | 4,985 | 233,900 |
| 2025/02/10 | 4,640 | 4,800 | 4,625 | 4,790 | 394,800 |
| 2025/02/07 | 4,625 | 4,635 | 4,570 | 4,590 | 70,100 |
| 2025/02/06 | 4,565 | 4,605 | 4,550 | 4,570 | 72,800 |
| 2025/02/05 | 4,585 | 4,585 | 4,495 | 4,565 | 68,200 |
| 2025/02/04 | 4,610 | 4,610 | 4,525 | 4,540 | 77,900 |
| 2025/02/03 | 4,630 | 4,695 | 4,560 | 4,585 | 93,100 |
| 2025/01/31 | 4,615 | 4,735 | 4,575 | 4,680 | 114,200 |
| 2025/01/30 | 4,550 | 4,625 | 4,530 | 4,605 | 72,300 |
| 2025/01/29 | 4,580 | 4,610 | 4,565 | 4,565 | 59,900 |
| 2025/01/28 | 4,595 | 4,625 | 4,560 | 4,590 | 82,300 |
| 2025/01/27 | 4,710 | 4,720 | 4,660 | 4,660 | 52,700 |
| 2025/01/24 | 4,670 | 4,690 | 4,630 | 4,665 | 59,800 |
| 2025/01/23 | 4,615 | 4,690 | 4,600 | 4,660 | 79,600 |
| 2025/01/22 | 4,605 | 4,695 | 4,590 | 4,640 | 69,700 |
| 2025/01/21 | 4,630 | 4,640 | 4,570 | 4,600 | 53,800 |
| 2025/01/20 | 4,600 | 4,620 | 4,570 | 4,620 | 53,900 |
| 2025/01/17 | 4,630 | 4,630 | 4,565 | 4,590 | 33,000 |
| 2025/01/16 | 4,690 | 4,705 | 4,630 | 4,630 | 48,600 |
| 2025/01/15 | 4,675 | 4,695 | 4,645 | 4,660 | 64,800 |
| 2025/01/14 | 4,725 | 4,735 | 4,630 | 4,675 | 87,700 |
| 2025/01/10 | 4,745 | 4,780 | 4,710 | 4,740 | 65,800 |
| 2025/01/09 | 4,810 | 4,810 | 4,760 | 4,770 | 57,000 |
| 2025/01/08 | 4,865 | 4,880 | 4,830 | 4,830 | 60,200 |
| 2025/01/07 | 4,900 | 4,900 | 4,835 | 4,875 | 61,600 |
| 2025/01/06 | 5,030 | 5,070 | 4,920 | 4,920 | 84,200 |
| 2024/12/30 | 4,995 | 5,040 | 4,975 | 5,000 | 84,900 |
| 2024/12/27 | 4,945 | 4,985 | 4,930 | 4,985 | 45,600 |
| 2024/12/26 | 4,900 | 4,955 | 4,880 | 4,945 | 61,400 |
| 2024/12/25 | 4,885 | 4,905 | 4,855 | 4,900 | 59,800 |
| 2024/12/24 | 4,960 | 4,960 | 4,870 | 4,885 | 68,700 |
| 2024/12/23 | 4,875 | 4,965 | 4,860 | 4,930 | 116,900 |
| 2024/12/20 | 4,810 | 4,885 | 4,770 | 4,830 | 160,900 |
| 2024/12/19 | 4,615 | 4,785 | 4,615 | 4,740 | 90,500 |
| 2024/12/18 | 4,675 | 4,680 | 4,615 | 4,615 | 60,400 |
| 2024/12/17 | 4,695 | 4,715 | 4,640 | 4,650 | 49,300 |
| 2024/12/16 | 4,705 | 4,765 | 4,685 | 4,700 | 63,800 |
| 2024/12/13 | 4,650 | 4,720 | 4,620 | 4,720 | 62,800 |
| 2024/12/12 | 4,710 | 4,730 | 4,655 | 4,695 | 61,200 |
| 2024/12/11 | 4,685 | 4,705 | 4,650 | 4,665 | 53,300 |
| 2024/12/10 | 4,725 | 4,725 | 4,640 | 4,680 | 56,900 |
| 2024/12/09 | 4,695 | 4,745 | 4,685 | 4,710 | 76,200 |
| 2024/12/06 | 4,740 | 4,740 | 4,650 | 4,685 | 66,400 |
| 2024/12/05 | 4,690 | 4,740 | 4,685 | 4,740 | 65,400 |
| 2024/12/04 | 4,800 | 4,800 | 4,690 | 4,690 | 55,400 |
| 2024/12/03 | 4,725 | 4,800 | 4,720 | 4,760 | 56,000 |
| 2024/12/02 | 4,725 | 4,750 | 4,690 | 4,720 | 51,900 |
| 2024/11/29 | 4,720 | 4,745 | 4,685 | 4,690 | 36,100 |
| 2024/11/28 | 4,695 | 4,740 | 4,690 | 4,720 | 60,000 |
| 2024/11/27 | 4,725 | 4,750 | 4,640 | 4,665 | 86,700 |
| 2024/11/26 | 4,800 | 4,825 | 4,740 | 4,785 | 61,800 |
| 2024/11/25 | 4,925 | 4,930 | 4,790 | 4,790 | 101,100 |
| 2024/11/22 | 4,810 | 4,890 | 4,775 | 4,870 | 50,100 |
| 2024/11/21 | 4,935 | 4,935 | 4,780 | 4,790 | 74,300 |
| 2024/11/20 | 4,900 | 4,930 | 4,880 | 4,925 | 39,500 |
| 2024/11/19 | 4,900 | 4,930 | 4,855 | 4,900 | 67,000 |
| 2024/11/18 | 4,885 | 5,000 | 4,885 | 4,970 | 77,600 |
| 2024/11/15 | 4,940 | 4,945 | 4,850 | 4,885 | 140,200 |
| 2024/11/14 | 4,910 | 4,985 | 4,905 | 4,915 | 97,100 |
| 2024/11/13 | 4,845 | 4,950 | 4,830 | 4,910 | 77,600 |
| 2024/11/12 | 5,000 | 5,100 | 4,885 | 4,910 | 159,400 |
| 2024/11/11 | 5,090 | 5,170 | 4,825 | 4,945 | 193,700 |
| 2024/11/08 | 5,150 | 5,160 | 5,050 | 5,070 | 70,900 |
| 2024/11/07 | 4,940 | 5,130 | 4,935 | 5,070 | 116,200 |
| 2024/11/06 | 4,900 | 4,970 | 4,885 | 4,910 | 58,300 |
| 2024/11/05 | 4,865 | 4,925 | 4,825 | 4,885 | 71,700 |
| 2024/11/01 | 4,850 | 4,955 | 4,840 | 4,855 | 104,400 |
| 2024/10/31 | 4,815 | 4,900 | 4,805 | 4,885 | 83,400 |
| 2024/10/30 | 4,770 | 4,875 | 4,770 | 4,820 | 298,700 |
| 2024/10/29 | 4,705 | 4,730 | 4,670 | 4,700 | 54,400 |
| 2024/10/28 | 4,690 | 4,745 | 4,650 | 4,725 | 57,100 |
| 2024/10/25 | 4,690 | 4,725 | 4,650 | 4,690 | 51,600 |
| 2024/10/24 | 4,700 | 4,730 | 4,675 | 4,720 | 60,400 |
| 2024/10/23 | 4,730 | 4,775 | 4,720 | 4,740 | 40,600 |
| 2024/10/22 | 4,870 | 4,870 | 4,760 | 4,770 | 50,300 |
| 2024/10/21 | 4,835 | 4,865 | 4,795 | 4,835 | 108,700 |
| 2024/10/18 | 4,840 | 4,860 | 4,810 | 4,845 | 55,000 |
| 2024/10/17 | 4,825 | 4,830 | 4,770 | 4,780 | 74,800 |
| 2024/10/16 | 4,895 | 4,905 | 4,810 | 4,825 | 71,000 |
| 2024/10/15 | 4,905 | 4,925 | 4,860 | 4,915 | 52,000 |
| 2024/10/11 | 4,850 | 4,900 | 4,835 | 4,865 | 92,500 |
| 2024/10/10 | 4,930 | 4,945 | 4,855 | 4,870 | 73,200 |
| 2024/10/09 | 4,955 | 4,985 | 4,880 | 4,920 | 35,300 |
| 2024/10/08 | 4,905 | 4,955 | 4,875 | 4,915 | 55,400 |
| 2024/10/07 | 4,990 | 5,000 | 4,935 | 4,935 | 52,100 |
| 2024/10/04 | 4,940 | 4,960 | 4,905 | 4,920 | 38,200 |
| 2024/10/03 | 4,995 | 5,040 | 4,895 | 4,895 | 57,100 |
| 2024/10/02 | 4,965 | 5,000 | 4,910 | 4,930 | 49,600 |
| 2024/10/01 | 4,890 | 4,975 | 4,890 | 4,965 | 54,900 |
| 2024/09/30 | 4,920 | 4,985 | 4,890 | 4,895 | 83,900 |
| 2024/09/27 | 5,040 | 5,070 | 5,010 | 5,020 | 56,200 |
| 2024/09/26 | 4,995 | 5,100 | 4,990 | 5,070 | 90,900 |
| 2024/09/25 | 4,990 | 5,020 | 4,955 | 4,970 | 69,800 |
| 2024/09/24 | 5,000 | 5,040 | 4,975 | 5,000 | 64,400 |
| 2024/09/20 | 4,935 | 4,985 | 4,895 | 4,930 | 100,700 |
| 2024/09/19 | 4,840 | 4,890 | 4,825 | 4,825 | 64,200 |
| 2024/09/18 | 4,755 | 4,800 | 4,735 | 4,795 | 60,400 |
| 2024/09/17 | 4,745 | 4,790 | 4,690 | 4,730 | 76,300 |
| 2024/09/13 | 4,710 | 4,780 | 4,710 | 4,735 | 89,200 |
| 2024/09/12 | 4,725 | 4,775 | 4,685 | 4,715 | 102,500 |
| 2024/09/11 | 4,750 | 4,750 | 4,615 | 4,655 | 71,800 |
| 2024/09/10 | 4,725 | 4,800 | 4,715 | 4,760 | 98,500 |
| 2024/09/09 | 4,705 | 4,765 | 4,655 | 4,725 | 94,900 |
| 2024/09/06 | 4,810 | 4,835 | 4,735 | 4,775 | 81,600 |
| 2024/09/05 | 4,845 | 4,920 | 4,785 | 4,815 | 79,200 |
| 2024/09/04 | 4,860 | 4,895 | 4,835 | 4,865 | 54,300 |
| 2024/09/03 | 4,950 | 5,000 | 4,945 | 4,975 | 47,600 |
| 2024/09/02 | 4,960 | 4,990 | 4,880 | 4,935 | 40,400 |
| 2024/08/30 | 4,890 | 4,935 | 4,845 | 4,915 | 62,200 |
| 2024/08/29 | 4,815 | 4,885 | 4,815 | 4,885 | 47,700 |
| 2024/08/28 | 4,945 | 4,945 | 4,815 | 4,860 | 69,700 |
| 2024/08/27 | 4,835 | 4,955 | 4,835 | 4,945 | 86,600 |
| 2024/08/26 | 4,835 | 4,870 | 4,795 | 4,800 | 102,500 |
| 2024/08/23 | 4,760 | 4,855 | 4,755 | 4,815 | 117,300 |
| 2024/08/22 | 4,725 | 4,725 | 4,660 | 4,695 | 80,800 |
| 2024/08/21 | 4,670 | 4,760 | 4,670 | 4,725 | 65,100 |
| 2024/08/20 | 4,665 | 4,735 | 4,645 | 4,720 | 56,900 |
| 2024/08/19 | 4,685 | 4,710 | 4,640 | 4,665 | 78,300 |