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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,945 | 5,010 | 4,900 | 4,945 | 80,500 |
| 2024/07/25 | 4,955 | 4,995 | 4,895 | 4,935 | 101,100 |
| 2024/07/24 | 5,110 | 5,150 | 5,030 | 5,040 | 91,500 |
| 2024/07/23 | 5,070 | 5,130 | 5,040 | 5,090 | 121,300 |
| 2024/07/22 | 5,150 | 5,150 | 4,990 | 5,070 | 130,900 |
| 2024/07/19 | 5,210 | 5,250 | 5,150 | 5,150 | 120,700 |
| 2024/07/18 | 5,250 | 5,280 | 5,200 | 5,210 | 81,000 |
| 2024/07/17 | 5,280 | 5,350 | 5,270 | 5,300 | 59,900 |
| 2024/07/16 | 5,310 | 5,320 | 5,240 | 5,270 | 106,800 |
| 2024/07/12 | 5,190 | 5,310 | 5,190 | 5,310 | 62,000 |
| 2024/07/11 | 5,250 | 5,320 | 5,190 | 5,250 | 67,800 |
| 2024/07/10 | 5,180 | 5,240 | 5,160 | 5,230 | 71,900 |
| 2024/07/09 | 5,170 | 5,230 | 5,140 | 5,200 | 74,500 |
| 2024/07/08 | 5,230 | 5,240 | 5,140 | 5,170 | 79,100 |
| 2024/07/05 | 5,380 | 5,380 | 5,220 | 5,230 | 85,400 |
| 2024/07/04 | 5,440 | 5,440 | 5,300 | 5,380 | 61,500 |
| 2024/07/03 | 5,380 | 5,440 | 5,380 | 5,420 | 118,200 |
| 2024/07/02 | 5,320 | 5,400 | 5,310 | 5,380 | 111,900 |
| 2024/07/01 | 5,320 | 5,350 | 5,260 | 5,300 | 112,900 |
| 2024/06/28 | 5,280 | 5,380 | 5,240 | 5,320 | 156,200 |
| 2024/06/27 | 5,010 | 5,160 | 5,000 | 5,150 | 98,000 |
| 2024/06/26 | 5,110 | 5,150 | 5,050 | 5,070 | 111,000 |
| 2024/06/25 | 5,140 | 5,220 | 5,130 | 5,140 | 148,000 |
| 2024/06/24 | 5,160 | 5,180 | 5,080 | 5,130 | 152,000 |
| 2024/06/21 | 5,240 | 5,260 | 5,140 | 5,160 | 147,600 |
| 2024/06/20 | 5,270 | 5,340 | 5,160 | 5,240 | 128,800 |
| 2024/06/19 | 5,140 | 5,240 | 5,120 | 5,220 | 121,700 |
| 2024/06/18 | 5,100 | 5,120 | 5,050 | 5,050 | 107,600 |
| 2024/06/17 | 5,170 | 5,170 | 5,050 | 5,090 | 104,000 |
| 2024/06/14 | 5,090 | 5,240 | 5,080 | 5,240 | 170,200 |
| 2024/06/13 | 5,250 | 5,260 | 5,100 | 5,100 | 104,100 |
| 2024/06/12 | 5,250 | 5,280 | 5,220 | 5,250 | 104,800 |
| 2024/06/11 | 5,280 | 5,280 | 5,210 | 5,250 | 122,900 |
| 2024/06/10 | 5,170 | 5,280 | 5,170 | 5,260 | 66,400 |
| 2024/06/07 | 5,280 | 5,290 | 5,160 | 5,190 | 107,600 |
| 2024/06/06 | 5,160 | 5,270 | 5,150 | 5,270 | 134,200 |
| 2024/06/05 | 5,320 | 5,330 | 5,150 | 5,180 | 101,900 |
| 2024/06/04 | 5,300 | 5,380 | 5,300 | 5,320 | 165,900 |
| 2024/06/03 | 5,260 | 5,340 | 5,240 | 5,310 | 111,200 |
| 2024/05/31 | 5,140 | 5,240 | 5,030 | 5,220 | 320,900 |
| 2024/05/30 | 5,160 | 5,210 | 5,120 | 5,140 | 120,000 |
| 2024/05/29 | 5,170 | 5,260 | 5,160 | 5,170 | 215,400 |
| 2024/05/28 | 5,080 | 5,160 | 5,050 | 5,160 | 121,100 |
| 2024/05/27 | 4,965 | 5,080 | 4,935 | 5,060 | 111,400 |
| 2024/05/24 | 4,985 | 5,050 | 4,940 | 4,945 | 170,600 |
| 2024/05/23 | 5,070 | 5,100 | 5,000 | 5,030 | 110,500 |
| 2024/05/22 | 5,090 | 5,150 | 5,070 | 5,080 | 125,000 |
| 2024/05/21 | 5,010 | 5,110 | 4,975 | 5,090 | 184,000 |
| 2024/05/20 | 5,040 | 5,080 | 4,960 | 4,970 | 118,700 |
| 2024/05/17 | 4,815 | 5,070 | 4,795 | 5,040 | 274,400 |
| 2024/05/16 | 4,690 | 4,820 | 4,675 | 4,815 | 260,500 |
| 2024/05/15 | 4,780 | 4,795 | 4,665 | 4,710 | 159,600 |
| 2024/05/14 | 4,810 | 4,825 | 4,685 | 4,775 | 173,400 |
| 2024/05/13 | 4,840 | 4,875 | 4,770 | 4,820 | 179,600 |
| 2024/05/10 | 4,800 | 4,915 | 4,795 | 4,860 | 135,100 |
| 2024/05/09 | 4,705 | 4,790 | 4,680 | 4,785 | 83,100 |
| 2024/05/08 | 4,710 | 4,730 | 4,610 | 4,675 | 137,100 |
| 2024/05/07 | 4,710 | 4,725 | 4,675 | 4,695 | 67,500 |
| 2024/05/02 | 4,670 | 4,700 | 4,645 | 4,700 | 77,300 |
| 2024/05/01 | 4,620 | 4,700 | 4,595 | 4,665 | 75,400 |
| 2024/04/30 | 4,620 | 4,675 | 4,575 | 4,655 | 99,200 |
| 2024/04/26 | 4,525 | 4,575 | 4,505 | 4,570 | 207,500 |
| 2024/04/25 | 4,670 | 4,680 | 4,495 | 4,575 | 220,800 |
| 2024/04/24 | 4,745 | 4,745 | 4,645 | 4,710 | 158,900 |
| 2024/04/23 | 4,645 | 4,690 | 4,620 | 4,685 | 88,300 |
| 2024/04/22 | 4,635 | 4,725 | 4,615 | 4,640 | 165,200 |
| 2024/04/19 | 4,575 | 4,625 | 4,500 | 4,550 | 153,300 |
| 2024/04/18 | 4,500 | 4,565 | 4,500 | 4,555 | 105,800 |
| 2024/04/17 | 4,540 | 4,600 | 4,505 | 4,545 | 129,200 |
| 2024/04/16 | 4,510 | 4,565 | 4,505 | 4,525 | 85,800 |
| 2024/04/15 | 4,505 | 4,575 | 4,495 | 4,570 | 124,900 |
| 2024/04/12 | 4,500 | 4,525 | 4,370 | 4,510 | 205,500 |
| 2024/04/11 | 4,580 | 4,640 | 4,570 | 4,640 | 101,000 |
| 2024/04/10 | 4,640 | 4,685 | 4,615 | 4,620 | 90,200 |
| 2024/04/09 | 4,625 | 4,675 | 4,600 | 4,665 | 72,100 |
| 2024/04/08 | 4,505 | 4,630 | 4,495 | 4,610 | 111,400 |
| 2024/04/05 | 4,425 | 4,480 | 4,395 | 4,465 | 90,400 |
| 2024/04/04 | 4,510 | 4,510 | 4,445 | 4,475 | 122,000 |
| 2024/04/03 | 4,485 | 4,530 | 4,450 | 4,485 | 130,600 |
| 2024/04/02 | 4,495 | 4,540 | 4,435 | 4,490 | 127,300 |
| 2024/04/01 | 4,650 | 4,655 | 4,490 | 4,530 | 151,700 |
| 2024/03/29 | 4,670 | 4,700 | 4,625 | 4,645 | 93,100 |
| 2024/03/28 | 4,755 | 4,775 | 4,690 | 4,710 | 125,900 |
| 2024/03/27 | 4,815 | 4,885 | 4,810 | 4,830 | 137,500 |
| 2024/03/26 | 4,725 | 4,790 | 4,675 | 4,770 | 100,000 |
| 2024/03/25 | 4,810 | 4,820 | 4,735 | 4,750 | 92,700 |
| 2024/03/22 | 4,855 | 4,860 | 4,775 | 4,795 | 99,100 |
| 2024/03/21 | 4,770 | 4,840 | 4,730 | 4,815 | 128,500 |
| 2024/03/19 | 4,675 | 4,750 | 4,665 | 4,730 | 85,100 |
| 2024/03/18 | 4,750 | 4,780 | 4,670 | 4,695 | 118,500 |
| 2024/03/15 | 4,545 | 4,735 | 4,525 | 4,685 | 174,500 |
| 2024/03/14 | 4,550 | 4,570 | 4,525 | 4,570 | 80,300 |
| 2024/03/13 | 4,645 | 4,645 | 4,520 | 4,565 | 98,100 |
| 2024/03/12 | 4,580 | 4,615 | 4,530 | 4,575 | 124,700 |
| 2024/03/11 | 4,645 | 4,690 | 4,525 | 4,595 | 117,200 |
| 2024/03/08 | 4,635 | 4,770 | 4,635 | 4,705 | 156,300 |
| 2024/03/07 | 4,680 | 4,715 | 4,645 | 4,705 | 130,900 |
| 2024/03/06 | 4,625 | 4,710 | 4,610 | 4,670 | 147,200 |
| 2024/03/05 | 4,610 | 4,670 | 4,595 | 4,655 | 156,500 |
| 2024/03/04 | 4,670 | 4,685 | 4,610 | 4,625 | 133,100 |
| 2024/03/01 | 4,705 | 4,735 | 4,675 | 4,690 | 116,700 |
| 2024/02/29 | 4,725 | 4,740 | 4,640 | 4,740 | 185,400 |
| 2024/02/28 | 4,730 | 4,755 | 4,710 | 4,730 | 173,500 |
| 2024/02/27 | 4,770 | 4,855 | 4,750 | 4,790 | 129,200 |
| 2024/02/26 | 4,805 | 4,830 | 4,770 | 4,770 | 134,200 |
| 2024/02/22 | 4,845 | 4,850 | 4,775 | 4,815 | 111,600 |
| 2024/02/21 | 4,820 | 4,835 | 4,755 | 4,805 | 141,300 |
| 2024/02/20 | 4,895 | 4,895 | 4,820 | 4,840 | 94,600 |
| 2024/02/19 | 4,785 | 4,895 | 4,775 | 4,885 | 116,300 |
| 2024/02/16 | 4,810 | 4,835 | 4,765 | 4,825 | 128,000 |
| 2024/02/15 | 4,840 | 4,850 | 4,665 | 4,740 | 177,100 |
| 2024/02/14 | 4,750 | 4,890 | 4,685 | 4,820 | 386,900 |
| 2024/02/13 | 4,585 | 4,615 | 4,535 | 4,615 | 257,000 |
| 2024/02/09 | 4,480 | 4,525 | 4,460 | 4,480 | 99,500 |
| 2024/02/08 | 4,480 | 4,610 | 4,415 | 4,505 | 216,300 |
| 2024/02/07 | 4,410 | 4,485 | 4,395 | 4,485 | 136,600 |
| 2024/02/06 | 4,445 | 4,460 | 4,410 | 4,440 | 84,900 |
| 2024/02/05 | 4,455 | 4,475 | 4,430 | 4,450 | 82,500 |
| 2024/02/02 | 4,350 | 4,410 | 4,340 | 4,395 | 95,500 |
| 2024/02/01 | 4,420 | 4,445 | 4,405 | 4,415 | 86,000 |
| 2024/01/31 | 4,355 | 4,420 | 4,320 | 4,420 | 89,400 |
| 2024/01/30 | 4,360 | 4,380 | 4,340 | 4,365 | 61,400 |
| 2024/01/29 | 4,285 | 4,370 | 4,285 | 4,365 | 90,100 |
| 2024/01/26 | 4,275 | 4,290 | 4,250 | 4,270 | 68,900 |
| 2024/01/25 | 4,265 | 4,280 | 4,240 | 4,260 | 45,900 |
| 2024/01/24 | 4,295 | 4,300 | 4,240 | 4,280 | 52,700 |
| 2024/01/23 | 4,290 | 4,315 | 4,270 | 4,300 | 70,700 |
| 2024/01/22 | 4,290 | 4,310 | 4,270 | 4,300 | 86,800 |
| 2024/01/19 | 4,215 | 4,250 | 4,185 | 4,245 | 112,100 |
| 2024/01/18 | 4,195 | 4,240 | 4,175 | 4,240 | 79,400 |
| 2024/01/17 | 4,160 | 4,240 | 4,160 | 4,185 | 96,800 |
| 2024/01/16 | 4,225 | 4,255 | 4,150 | 4,175 | 79,100 |
| 2024/01/15 | 4,250 | 4,285 | 4,220 | 4,265 | 52,400 |
| 2024/01/12 | 4,245 | 4,270 | 4,220 | 4,235 | 77,200 |
| 2024/01/11 | 4,255 | 4,270 | 4,215 | 4,215 | 88,200 |
| 2024/01/10 | 4,190 | 4,270 | 4,190 | 4,235 | 100,300 |
| 2024/01/09 | 4,145 | 4,190 | 4,140 | 4,190 | 78,100 |
| 2024/01/05 | 4,200 | 4,205 | 4,110 | 4,145 | 95,900 |
| 2024/01/04 | 4,085 | 4,195 | 4,050 | 4,185 | 110,900 |
| 2023/12/29 | 4,075 | 4,105 | 4,050 | 4,085 | 86,200 |
| 2023/12/28 | 4,060 | 4,085 | 4,040 | 4,075 | 56,200 |
| 2023/12/27 | 4,030 | 4,085 | 4,020 | 4,085 | 75,300 |
| 2023/12/26 | 4,010 | 4,080 | 3,995 | 4,030 | 64,700 |
| 2023/12/25 | 4,150 | 4,150 | 4,035 | 4,035 | 76,300 |
| 2023/12/22 | 4,095 | 4,150 | 4,095 | 4,120 | 73,700 |
| 2023/12/21 | 4,150 | 4,170 | 4,085 | 4,090 | 140,100 |
| 2023/12/20 | 4,095 | 4,160 | 4,095 | 4,140 | 102,200 |
| 2023/12/19 | 4,055 | 4,095 | 4,015 | 4,095 | 116,000 |
| 2023/12/18 | 4,050 | 4,090 | 4,025 | 4,055 | 90,500 |
| 2023/12/15 | 4,115 | 4,125 | 4,070 | 4,095 | 107,200 |
| 2023/12/14 | 4,160 | 4,175 | 4,100 | 4,120 | 83,500 |
| 2023/12/13 | 4,170 | 4,220 | 4,155 | 4,160 | 69,500 |
| 2023/12/12 | 4,175 | 4,195 | 4,150 | 4,170 | 63,200 |
| 2023/12/11 | 4,105 | 4,185 | 4,100 | 4,175 | 60,000 |
| 2023/12/08 | 4,150 | 4,190 | 4,060 | 4,090 | 100,500 |
| 2023/12/07 | 4,335 | 4,335 | 4,200 | 4,200 | 82,600 |
| 2023/12/06 | 4,270 | 4,350 | 4,265 | 4,345 | 80,100 |
| 2023/12/05 | 4,265 | 4,300 | 4,260 | 4,270 | 57,100 |
| 2023/12/04 | 4,285 | 4,300 | 4,255 | 4,275 | 79,200 |
| 2023/12/01 | 4,310 | 4,330 | 4,265 | 4,280 | 81,800 |
| 2023/11/30 | 4,180 | 4,240 | 4,180 | 4,230 | 61,000 |
| 2023/11/29 | 4,210 | 4,225 | 4,170 | 4,210 | 66,300 |
| 2023/11/28 | 4,260 | 4,280 | 4,230 | 4,235 | 97,500 |
| 2023/11/27 | 4,295 | 4,295 | 4,245 | 4,270 | 68,500 |
| 2023/11/24 | 4,300 | 4,300 | 4,220 | 4,245 | 82,400 |
| 2023/11/22 | 4,160 | 4,270 | 4,160 | 4,245 | 95,800 |
| 2023/11/21 | 4,210 | 4,210 | 4,150 | 4,160 | 114,200 |
| 2023/11/20 | 4,315 | 4,370 | 4,230 | 4,240 | 140,200 |
| 2023/11/17 | 4,265 | 4,280 | 4,205 | 4,280 | 98,700 |
| 2023/11/16 | 4,225 | 4,280 | 4,215 | 4,280 | 127,400 |
| 2023/11/15 | 4,290 | 4,330 | 4,225 | 4,270 | 171,800 |
| 2023/11/14 | 4,290 | 4,475 | 4,230 | 4,255 | 263,800 |
| 2023/11/13 | 4,650 | 4,660 | 4,570 | 4,570 | 130,300 |
| 2023/11/10 | 4,520 | 4,600 | 4,510 | 4,600 | 66,400 |
| 2023/11/09 | 4,465 | 4,545 | 4,465 | 4,540 | 63,400 |
| 2023/11/08 | 4,545 | 4,545 | 4,410 | 4,465 | 78,700 |
| 2023/11/07 | 4,555 | 4,610 | 4,530 | 4,545 | 65,300 |
| 2023/11/06 | 4,485 | 4,540 | 4,440 | 4,525 | 81,300 |
| 2023/11/02 | 4,515 | 4,515 | 4,440 | 4,475 | 64,900 |
| 2023/11/01 | 4,425 | 4,490 | 4,410 | 4,470 | 74,300 |
| 2023/10/31 | 4,335 | 4,375 | 4,290 | 4,370 | 112,700 |
| 2023/10/30 | 4,420 | 4,430 | 4,305 | 4,330 | 104,600 |
| 2023/10/27 | 4,390 | 4,445 | 4,380 | 4,430 | 64,700 |
| 2023/10/26 | 4,340 | 4,360 | 4,270 | 4,335 | 73,900 |
| 2023/10/25 | 4,415 | 4,415 | 4,330 | 4,340 | 56,500 |
| 2023/10/24 | 4,405 | 4,420 | 4,315 | 4,375 | 61,500 |
| 2023/10/23 | 4,445 | 4,470 | 4,405 | 4,405 | 44,000 |
| 2023/10/20 | 4,425 | 4,470 | 4,410 | 4,445 | 52,400 |
| 2023/10/19 | 4,435 | 4,435 | 4,390 | 4,405 | 47,600 |
| 2023/10/18 | 4,460 | 4,475 | 4,425 | 4,470 | 51,300 |
| 2023/10/17 | 4,535 | 4,535 | 4,450 | 4,460 | 69,500 |
| 2023/10/16 | 4,460 | 4,495 | 4,420 | 4,435 | 48,800 |
| 2023/10/13 | 4,515 | 4,535 | 4,445 | 4,455 | 41,100 |
| 2023/10/12 | 4,530 | 4,590 | 4,510 | 4,550 | 34,900 |
| 2023/10/11 | 4,570 | 4,570 | 4,510 | 4,510 | 46,000 |
| 2023/10/10 | 4,610 | 4,640 | 4,545 | 4,570 | 55,100 |
| 2023/10/06 | 4,410 | 4,525 | 4,410 | 4,510 | 51,500 |
| 2023/10/05 | 4,345 | 4,425 | 4,325 | 4,395 | 61,200 |
| 2023/10/04 | 4,405 | 4,405 | 4,280 | 4,280 | 50,100 |
| 2023/10/03 | 4,520 | 4,520 | 4,405 | 4,415 | 41,600 |