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 |
---|---|---|---|---|---|
1983/12/28 | 367 | 367 | 367 | 367 | 17,000 |
1983/12/24 | 368 | 368 | 366 | 366 | 25,000 |
1983/12/23 | 366 | 367 | 366 | 367 | 2,000 |
1983/12/22 | 368 | 370 | 365 | 365 | 14,000 |
1983/12/20 | 366 | 366 | 365 | 365 | 2,000 |
1983/12/19 | 365 | 365 | 365 | 365 | 6,000 |
1983/12/17 | 370 | 370 | 366 | 366 | 4,000 |
1983/12/16 | 371 | 371 | 366 | 366 | 8,000 |
1983/12/15 | 373 | 375 | 371 | 371 | 7,000 |
1983/12/14 | 375 | 375 | 375 | 375 | 11,000 |
1983/12/13 | 376 | 376 | 375 | 375 | 4,000 |
1983/12/12 | 377 | 377 | 375 | 375 | 21,000 |
1983/12/09 | 373 | 376 | 373 | 376 | 6,000 |
1983/12/08 | 373 | 373 | 373 | 373 | 3,000 |
1983/12/07 | 373 | 373 | 373 | 373 | 3,000 |
1983/12/06 | 376 | 376 | 370 | 370 | 6,000 |
1983/12/05 | 370 | 371 | 365 | 371 | 5,000 |
1983/12/03 | 372 | 372 | 372 | 372 | 10,000 |
1983/12/02 | 376 | 376 | 376 | 376 | 7,000 |
1983/12/01 | 376 | 379 | 375 | 379 | 8,000 |
1983/11/28 | 376 | 376 | 376 | 376 | 3,000 |
1983/11/26 | 380 | 380 | 375 | 375 | 33,000 |
1983/11/22 | 381 | 381 | 380 | 380 | 2,000 |
1983/11/21 | 380 | 380 | 380 | 380 | 2,000 |
1983/11/17 | 380 | 380 | 376 | 376 | 7,000 |
1983/11/10 | 395 | 395 | 395 | 395 | 1,000 |
1983/11/09 | 396 | 396 | 396 | 396 | 4,000 |
1983/11/08 | 399 | 400 | 396 | 396 | 9,000 |
1983/11/05 | 405 | 407 | 405 | 405 | 13,000 |
1983/11/04 | 407 | 407 | 407 | 407 | 12,000 |
1983/11/02 | 408 | 408 | 408 | 408 | 18,000 |
1983/11/01 | 408 | 408 | 408 | 408 | 17,000 |
1983/10/31 | 408 | 409 | 408 | 408 | 19,000 |
1983/10/29 | 408 | 408 | 408 | 408 | 15,000 |
1983/10/28 | 403 | 408 | 403 | 405 | 42,000 |
1983/10/27 | 408 | 408 | 408 | 408 | 19,000 |
1983/10/26 | 395 | 410 | 395 | 405 | 73,000 |
1983/10/24 | 391 | 391 | 391 | 391 | 1,000 |
1983/10/22 | 396 | 396 | 396 | 396 | 8,000 |
1983/10/21 | 404 | 404 | 400 | 403 | 44,000 |
1983/10/20 | 400 | 404 | 400 | 400 | 9,000 |
1983/10/19 | 406 | 406 | 400 | 400 | 10,000 |
1983/10/18 | 399 | 410 | 399 | 410 | 98,000 |
1983/10/14 | 391 | 400 | 391 | 400 | 18,000 |
1983/10/13 | 396 | 396 | 391 | 391 | 7,000 |
1983/10/12 | 396 | 396 | 391 | 391 | 10,000 |
1983/10/07 | 399 | 400 | 399 | 400 | 15,000 |
1983/10/06 | 396 | 400 | 396 | 400 | 9,000 |
1983/10/05 | 396 | 396 | 396 | 396 | 17,000 |
1983/09/30 | 405 | 407 | 404 | 406 | 32,000 |
1983/09/29 | 405 | 405 | 403 | 404 | 50,000 |
1983/09/28 | 405 | 405 | 400 | 405 | 29,000 |
1983/09/27 | 395 | 403 | 395 | 403 | 34,000 |
1983/09/22 | 404 | 410 | 400 | 410 | 85,000 |
1983/09/21 | 404 | 404 | 400 | 402 | 55,000 |
1983/09/20 | 400 | 404 | 400 | 403 | 21,000 |
1983/09/19 | 415 | 415 | 405 | 405 | 20,000 |
1983/09/17 | 418 | 418 | 414 | 417 | 109,000 |
1983/09/16 | 408 | 422 | 408 | 420 | 245,000 |
1983/09/14 | 406 | 410 | 405 | 408 | 153,000 |
1983/09/13 | 400 | 404 | 395 | 404 | 73,000 |
1983/09/12 | 385 | 398 | 385 | 398 | 40,000 |
1983/09/09 | 390 | 390 | 385 | 385 | 53,000 |
1983/09/08 | 385 | 385 | 385 | 385 | 27,000 |
1983/09/07 | 383 | 385 | 383 | 383 | 47,000 |
1983/09/06 | 377 | 380 | 377 | 380 | 16,000 |
1983/09/05 | 380 | 380 | 380 | 380 | 6,000 |
1983/09/03 | 384 | 384 | 380 | 380 | 6,000 |
1983/09/02 | 381 | 385 | 381 | 385 | 2,000 |
1983/09/01 | 380 | 380 | 380 | 380 | 6,000 |
1983/08/31 | 376 | 377 | 376 | 377 | 9,000 |
1983/08/30 | 370 | 375 | 370 | 373 | 23,000 |
1983/08/29 | 370 | 370 | 370 | 370 | 28,000 |
1983/08/27 | 385 | 385 | 382 | 385 | 10,000 |
1983/08/26 | 382 | 382 | 380 | 380 | 6,000 |
1983/08/25 | 385 | 385 | 382 | 382 | 13,000 |
1983/08/24 | 385 | 385 | 383 | 383 | 10,000 |
1983/08/23 | 385 | 390 | 385 | 385 | 13,000 |
1983/08/20 | 388 | 388 | 382 | 382 | 6,000 |
1983/08/19 | 390 | 390 | 389 | 389 | 7,000 |
1983/08/18 | 386 | 387 | 382 | 382 | 8,000 |
1983/08/16 | 385 | 385 | 385 | 385 | 6,000 |
1983/08/15 | 382 | 382 | 382 | 382 | 2,000 |
1983/08/12 | 380 | 381 | 380 | 381 | 15,000 |
1983/08/11 | 391 | 391 | 385 | 385 | 17,000 |
1983/08/10 | 395 | 395 | 390 | 390 | 2,000 |
1983/08/09 | 395 | 395 | 395 | 395 | 12,000 |
1983/08/08 | 396 | 396 | 395 | 395 | 3,000 |
1983/08/06 | 395 | 399 | 395 | 396 | 7,000 |
1983/08/05 | 398 | 399 | 395 | 395 | 27,000 |
1983/08/04 | 395 | 400 | 395 | 395 | 35,000 |
1983/08/03 | 409 | 410 | 403 | 405 | 36,000 |
1983/08/02 | 395 | 410 | 390 | 410 | 40,000 |
1983/08/01 | 382 | 396 | 381 | 394 | 79,000 |
1983/07/30 | 381 | 381 | 380 | 380 | 3,000 |
1983/07/29 | 381 | 381 | 381 | 381 | 13,000 |
1983/07/28 | 384 | 385 | 380 | 380 | 38,000 |
1983/07/27 | 374 | 385 | 374 | 385 | 11,000 |
1983/07/26 | 373 | 373 | 373 | 373 | 5,000 |
1983/07/25 | 375 | 375 | 372 | 372 | 10,000 |
1983/07/23 | 380 | 380 | 370 | 370 | 16,000 |
1983/07/22 | 380 | 380 | 377 | 377 | 9,000 |
1983/07/21 | 380 | 380 | 375 | 377 | 17,000 |
1983/07/20 | 382 | 382 | 375 | 375 | 42,000 |
1983/07/19 | 385 | 387 | 380 | 380 | 47,000 |
1983/07/18 | 381 | 388 | 381 | 387 | 36,000 |
1983/07/15 | 381 | 385 | 378 | 385 | 18,000 |
1983/07/14 | 376 | 376 | 376 | 376 | 13,000 |
1983/07/13 | 375 | 378 | 375 | 375 | 31,000 |
1983/07/12 | 374 | 378 | 373 | 378 | 41,000 |
1983/07/11 | 376 | 380 | 375 | 375 | 24,000 |
1983/07/09 | 377 | 377 | 377 | 377 | 3,000 |
1983/07/08 | 380 | 380 | 378 | 378 | 15,000 |
1983/07/07 | 381 | 381 | 380 | 380 | 12,000 |
1983/07/06 | 382 | 382 | 380 | 380 | 9,000 |
1983/07/05 | 383 | 383 | 382 | 382 | 10,000 |
1983/07/02 | 380 | 385 | 380 | 385 | 7,000 |
1983/07/01 | 381 | 381 | 380 | 380 | 10,000 |
1983/06/30 | 385 | 385 | 385 | 385 | 2,000 |
1983/06/29 | 385 | 385 | 385 | 385 | 5,000 |
1983/06/28 | 385 | 385 | 385 | 385 | 10,000 |
1983/06/27 | 385 | 385 | 385 | 385 | 4,000 |
1983/06/25 | 385 | 385 | 385 | 385 | 11,000 |
1983/06/22 | 387 | 387 | 387 | 387 | 8,000 |
1983/06/21 | 387 | 387 | 387 | 387 | 14,000 |
1983/06/20 | 385 | 389 | 385 | 385 | 40,000 |
1983/06/17 | 385 | 385 | 385 | 385 | 23,000 |
1983/06/16 | 385 | 385 | 385 | 385 | 18,000 |
1983/06/15 | 382 | 382 | 380 | 382 | 27,000 |
1983/06/14 | 380 | 380 | 379 | 380 | 9,000 |
1983/06/13 | 389 | 389 | 380 | 380 | 8,000 |
1983/06/11 | 380 | 385 | 380 | 385 | 7,000 |
1983/06/10 | 380 | 380 | 380 | 380 | 4,000 |
1983/06/09 | 380 | 380 | 380 | 380 | 6,000 |
1983/06/08 | 380 | 380 | 380 | 380 | 13,000 |
1983/06/07 | 386 | 390 | 380 | 390 | 9,000 |
1983/06/06 | 385 | 385 | 385 | 385 | 11,000 |
1983/06/03 | 400 | 400 | 400 | 400 | 11,000 |
1983/06/02 | 408 | 408 | 399 | 399 | 52,000 |
1983/06/01 | 409 | 410 | 400 | 406 | 73,000 |
1983/05/31 | 398 | 410 | 397 | 410 | 61,000 |
1983/05/30 | 390 | 398 | 387 | 398 | 49,000 |
1983/05/28 | 390 | 391 | 390 | 390 | 13,000 |
1983/05/27 | 385 | 390 | 385 | 390 | 15,000 |
1983/05/26 | 389 | 389 | 385 | 385 | 12,000 |
1983/05/25 | 380 | 389 | 380 | 389 | 7,000 |
1983/05/24 | 384 | 389 | 384 | 384 | 29,000 |
1983/05/23 | 380 | 390 | 380 | 389 | 19,000 |
1983/05/20 | 376 | 383 | 376 | 377 | 81,000 |
1983/05/19 | 376 | 380 | 376 | 380 | 10,000 |
1983/05/18 | 379 | 379 | 376 | 376 | 13,000 |
1983/05/17 | 378 | 380 | 378 | 378 | 12,000 |
1983/05/16 | 380 | 380 | 379 | 380 | 27,000 |
1983/05/13 | 383 | 383 | 380 | 380 | 22,000 |
1983/05/12 | 386 | 386 | 380 | 383 | 33,000 |
1983/05/11 | 381 | 385 | 381 | 385 | 3,000 |
1983/05/10 | 385 | 388 | 380 | 380 | 24,000 |
1983/05/09 | 389 | 389 | 388 | 388 | 7,000 |
1983/05/07 | 388 | 388 | 388 | 388 | 7,000 |
1983/05/06 | 385 | 390 | 385 | 390 | 21,000 |
1983/05/04 | 388 | 388 | 385 | 386 | 10,000 |
1983/05/02 | 390 | 390 | 387 | 390 | 19,000 |
1983/04/30 | 390 | 390 | 390 | 390 | 9,000 |
1983/04/28 | 389 | 390 | 389 | 390 | 8,000 |
1983/04/27 | 390 | 390 | 388 | 388 | 12,000 |
1983/04/26 | 390 | 390 | 390 | 390 | 11,000 |
1983/04/25 | 390 | 390 | 388 | 390 | 25,000 |
1983/04/23 | 386 | 388 | 381 | 388 | 12,000 |
1983/04/22 | 388 | 388 | 386 | 386 | 17,000 |
1983/04/21 | 388 | 390 | 386 | 386 | 27,000 |
1983/04/20 | 387 | 388 | 385 | 388 | 14,000 |
1983/04/19 | 386 | 387 | 386 | 387 | 14,000 |
1983/04/18 | 390 | 390 | 390 | 390 | 2,000 |
1983/04/15 | 389 | 390 | 386 | 386 | 15,000 |
1983/04/14 | 387 | 390 | 387 | 388 | 32,000 |
1983/04/13 | 387 | 387 | 385 | 387 | 4,000 |
1983/04/12 | 387 | 387 | 387 | 387 | 2,000 |
1983/04/11 | 387 | 390 | 387 | 387 | 3,000 |
1983/04/09 | 387 | 390 | 387 | 390 | 11,000 |
1983/04/07 | 396 | 396 | 396 | 396 | 1,000 |
1983/04/06 | 395 | 395 | 395 | 395 | 3,000 |
1983/04/05 | 390 | 395 | 390 | 395 | 3,000 |
1983/04/04 | 387 | 388 | 387 | 387 | 3,000 |
1983/04/02 | 386 | 386 | 386 | 386 | 1,000 |
1983/03/30 | 381 | 381 | 381 | 381 | 7,000 |
1983/03/28 | 375 | 375 | 370 | 370 | 47,000 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 386 | 391 | 385 | 391 | 8,000 |
1983/03/25 | 392 | 395 | 390 | 390 | 47,000 |
1983/03/24 | 399 | 399 | 393 | 393 | 27,000 |
1983/03/23 | 394 | 398 | 393 | 398 | 15,000 |
1983/03/22 | 396 | 398 | 393 | 393 | 54,000 |
1983/03/18 | 396 | 396 | 396 | 396 | 1,000 |
1983/03/17 | 398 | 398 | 396 | 396 | 35,000 |
1983/03/16 | 400 | 400 | 398 | 398 | 28,000 |
1983/03/15 | 396 | 399 | 396 | 398 | 15,000 |
1983/03/14 | 400 | 400 | 396 | 400 | 28,000 |
1983/03/12 | 399 | 399 | 399 | 399 | 16,000 |
1983/03/11 | 399 | 400 | 399 | 399 | 16,000 |
1983/03/10 | 398 | 398 | 397 | 398 | 20,000 |
1983/03/09 | 399 | 400 | 398 | 398 | 9,000 |
1983/03/07 | 396 | 400 | 396 | 397 | 13,000 |
1983/03/05 | 396 | 396 | 396 | 396 | 6,000 |
1983/03/04 | 396 | 396 | 396 | 396 | 5,000 |
1983/03/03 | 396 | 398 | 395 | 395 | 8,000 |
1983/03/01 | 400 | 400 | 395 | 395 | 21,000 |
1983/02/28 | 394 | 394 | 391 | 391 | 3,000 |
1983/02/26 | 394 | 394 | 390 | 390 | 42,000 |
1983/02/25 | 394 | 399 | 394 | 394 | 35,000 |
1983/02/24 | 397 | 397 | 393 | 394 | 16,000 |
1983/02/22 | 397 | 397 | 397 | 397 | 2,000 |
1983/02/21 | 405 | 405 | 397 | 397 | 18,000 |
1983/02/18 | 405 | 405 | 400 | 404 | 14,000 |
1983/02/17 | 395 | 400 | 395 | 400 | 7,000 |
1983/02/16 | 393 | 395 | 393 | 395 | 3,000 |
1983/02/15 | 393 | 395 | 391 | 393 | 29,000 |
1983/02/14 | 393 | 393 | 393 | 393 | 2,000 |
1983/02/12 | 392 | 392 | 392 | 392 | 1,000 |
1983/02/10 | 391 | 391 | 391 | 391 | 2,000 |
1983/02/09 | 392 | 395 | 390 | 390 | 34,000 |
1983/02/08 | 390 | 390 | 390 | 390 | 3,000 |
1983/02/07 | 392 | 392 | 389 | 389 | 28,000 |
1983/02/05 | 392 | 392 | 392 | 392 | 6,000 |
1983/02/04 | 393 | 393 | 392 | 393 | 6,000 |
1983/02/02 | 392 | 392 | 392 | 392 | 7,000 |
1983/02/01 | 391 | 391 | 391 | 391 | 29,000 |
1983/01/31 | 392 | 392 | 391 | 391 | 6,000 |
1983/01/29 | 392 | 392 | 391 | 391 | 7,000 |
1983/01/28 | 394 | 394 | 390 | 390 | 3,000 |
1983/01/27 | 394 | 394 | 390 | 390 | 11,000 |
1983/01/26 | 394 | 394 | 394 | 394 | 2,000 |
1983/01/25 | 395 | 395 | 394 | 394 | 6,000 |
1983/01/24 | 396 | 396 | 395 | 395 | 19,000 |
1983/01/21 | 396 | 396 | 395 | 395 | 5,000 |
1983/01/19 | 396 | 396 | 395 | 395 | 17,000 |
1983/01/18 | 399 | 400 | 398 | 398 | 14,000 |
1983/01/17 | 398 | 400 | 397 | 398 | 19,000 |
1983/01/14 | 398 | 398 | 398 | 398 | 20,000 |
1983/01/11 | 398 | 398 | 398 | 398 | 15,000 |
1983/01/10 | 399 | 399 | 399 | 399 | 4,000 |
1983/01/07 | 399 | 399 | 398 | 398 | 13,000 |
1983/01/06 | 400 | 400 | 399 | 399 | 7,000 |
1983/01/05 | 398 | 398 | 398 | 398 | 1,000 |
1983/01/04 | 402 | 402 | 402 | 402 | 3,000 |