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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/07/24 | 2,657 | 2,681 | 2,643 | 2,680 | 152,100 |
| 2025/07/23 | 2,680 | 2,689 | 2,641 | 2,655 | 224,900 |
| 2025/07/22 | 2,649 | 2,697 | 2,646 | 2,670 | 153,300 |
| 2025/07/18 | 2,641 | 2,659 | 2,623 | 2,649 | 187,000 |
| 2025/07/17 | 2,626 | 2,657 | 2,620 | 2,656 | 111,000 |
| 2025/07/16 | 2,619 | 2,663 | 2,613 | 2,641 | 147,600 |
| 2025/07/15 | 2,613 | 2,628 | 2,591 | 2,609 | 132,300 |
| 2025/07/14 | 2,583 | 2,621 | 2,577 | 2,616 | 145,400 |
| 2025/07/11 | 2,600 | 2,640 | 2,572 | 2,580 | 139,700 |
| 2025/07/10 | 2,602 | 2,605 | 2,566 | 2,580 | 218,800 |
| 2025/07/09 | 2,560 | 2,618 | 2,560 | 2,599 | 139,700 |
| 2025/07/08 | 2,539 | 2,580 | 2,537 | 2,574 | 212,200 |
| 2025/07/07 | 2,536 | 2,546 | 2,516 | 2,537 | 126,600 |
| 2025/07/04 | 2,536 | 2,546 | 2,508 | 2,536 | 97,400 |
| 2025/07/03 | 2,560 | 2,566 | 2,490 | 2,523 | 154,000 |
| 2025/07/02 | 2,530 | 2,571 | 2,513 | 2,570 | 130,000 |
| 2025/07/01 | 2,544 | 2,587 | 2,544 | 2,548 | 206,400 |
| 2025/06/30 | 2,580 | 2,606 | 2,565 | 2,581 | 153,600 |
| 2025/06/27 | 2,579 | 2,588 | 2,569 | 2,579 | 128,100 |
| 2025/06/26 | 2,535 | 2,579 | 2,535 | 2,579 | 131,200 |
| 2025/06/25 | 2,552 | 2,560 | 2,531 | 2,546 | 129,900 |
| 2025/06/24 | 2,583 | 2,593 | 2,559 | 2,569 | 133,500 |
| 2025/06/23 | 2,543 | 2,604 | 2,543 | 2,562 | 226,100 |
| 2025/06/20 | 2,517 | 2,525 | 2,496 | 2,513 | 490,100 |
| 2025/06/19 | 2,489 | 2,513 | 2,481 | 2,513 | 149,800 |
| 2025/06/18 | 2,463 | 2,493 | 2,456 | 2,483 | 106,700 |
| 2025/06/17 | 2,476 | 2,496 | 2,473 | 2,480 | 110,000 |
| 2025/06/16 | 2,467 | 2,486 | 2,447 | 2,476 | 156,500 |
| 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 |