日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 912 930 908 930 8,000
1986/12/26 910 919 902 902 21,000
1986/12/25 935 940 929 929 71,000
1986/12/24 900 935 900 935 47,000
1986/12/23 915 920 903 903 79,000
1986/12/22 925 925 903 903 40,000
1986/12/19 898 915 898 915 92,000
1986/12/18 899 901 899 900 42,000
1986/12/17 900 901 900 900 46,000
1986/12/16 901 920 900 900 48,000
1986/12/15 890 900 890 900 9,000
1986/12/12 934 934 900 900 19,000
1986/12/11 935 940 935 935 55,000
1986/12/10 945 950 936 949 110,000
1986/12/09 955 975 940 949 333,000
1986/12/08 949 950 935 949 476,000
1986/12/06 930 940 922 935 78,000
1986/12/05 939 939 910 920 129,000
1986/12/04 945 950 935 940 165,000
1986/12/03 925 930 920 925 154,000
1986/12/02 915 920 895 920 63,000
1986/12/01 929 930 919 919 85,000
1986/11/29 930 940 920 930 211,000
1986/11/28 950 958 939 950 602,000
1986/11/27 910 945 899 940 670,000
1986/11/26 850 905 850 905 306,000
1986/11/25 865 865 855 860 37,000
1986/11/22 839 864 830 864 58,000
1986/11/21 840 840 830 840 29,000
1986/11/20 830 840 830 830 124,000
1986/11/19 820 830 810 830 92,000
1986/11/18 800 830 800 830 77,000
1986/11/17 810 815 795 795 66,000
1986/11/14 735 800 735 800 101,000
1986/11/13 731 732 720 726 17,000
1986/11/12 716 730 716 730 6,000
1986/11/11 711 722 711 715 26,000
1986/11/10 710 725 710 720 60,000
1986/11/07 720 720 709 709 21,000
1986/11/06 720 720 720 720 10,000
1986/11/05 710 710 710 710 1,000
1986/11/04 710 710 710 710 12,000
1986/11/01 700 700 700 700 48,000
1986/10/31 721 721 700 700 46,000
1986/10/30 720 720 720 720 26,000
1986/10/29 720 720 720 720 14,000
1986/10/28 700 730 700 730 22,000
1986/10/25 660 660 660 660 6,000
1986/10/24 660 660 660 660 10,000
1986/10/23 635 659 635 654 45,000
1986/10/20 715 715 715 715 61,000
1986/10/15 745 745 745 745 17,000
1986/10/14 754 754 750 750 24,000
1986/10/13 754 766 754 766 2,000
1986/10/09 750 750 750 750 12,000
1986/10/08 765 765 765 765 7,000
1986/10/07 760 775 750 765 72,000
1986/10/06 750 750 750 750 8,000
1986/10/04 734 750 734 750 48,000
1986/10/03 716 750 716 750 23,000
1986/10/01 720 736 720 736 101,000
1986/09/30 739 739 739 739 1,000
1986/09/27 740 740 739 739 3,000
1986/09/26 740 740 740 740 4,000
1986/09/25 750 750 740 750 46,000
1986/09/24 750 780 750 760 21,000
1986/09/22 750 750 750 750 12,000
1986/09/19 737 750 737 750 11,000
1986/09/18 742 742 737 737 21,000
1986/09/16 771 771 757 757 24,000
1986/09/12 779 780 771 771 33,000
1986/09/11 785 789 780 789 194,000
1986/09/10 780 788 780 788 55,000
1986/09/09 780 789 780 780 35,000
1986/09/08 788 790 787 790 17,000
1986/09/06 789 791 789 791 4,000
1986/09/05 791 792 791 791 37,000
1986/09/04 800 800 790 790 18,000
1986/09/03 787 790 787 790 20,000
1986/09/02 786 790 785 790 7,000
1986/09/01 781 786 781 783 14,000
1986/08/30 771 778 770 778 8,000
1986/08/29 766 766 766 766 2,000
1986/08/28 779 780 768 768 7,000
1986/08/27 779 779 779 779 4,000
1986/08/26 820 820 799 799 27,000
1986/08/25 815 816 815 815 5,000
1986/08/23 815 815 815 815 10,000
1986/08/22 835 835 820 820 79,000
1986/08/21 830 838 825 835 86,000
1986/08/20 843 843 838 838 36,000
1986/08/19 840 840 830 833 18,000
1986/08/18 826 835 826 830 93,000
1986/08/15 821 821 810 820 21,000
1986/08/14 840 840 816 816 52,000
1986/08/13 830 830 830 830 24,000
1986/08/12 795 810 790 810 100,000
1986/08/11 789 789 780 780 19,000
1986/08/08 785 785 775 785 11,000
1986/08/07 778 785 775 785 64,000
1986/08/06 779 780 778 778 4,000
1986/08/05 775 778 775 778 24,000
1986/08/04 781 781 781 781 4,000
1986/08/02 801 801 791 791 9,000
1986/08/01 840 840 811 811 75,000
1986/07/31 840 845 834 834 37,000
1986/07/30 864 864 850 850 24,000
1986/07/28 906 915 889 914 59,000
1986/07/26 894 900 889 900 67,000
1986/07/25 895 895 893 893 8,000
1986/07/24 890 898 888 895 100,000
1986/07/23 865 889 856 889 56,000
1986/07/22 860 885 860 885 53,000
1986/07/21 864 890 860 862 81,000
1986/07/19 865 865 865 865 69,000
1986/07/18 850 860 840 860 22,000
1986/07/17 844 860 840 850 54,000
1986/07/16 842 845 836 845 60,000
1986/07/15 841 849 841 845 23,000
1986/07/14 848 850 841 841 47,000
1986/07/11 850 860 847 847 71,000
1986/07/10 865 865 848 848 58,000
1986/07/09 855 867 855 855 123,000
1986/07/08 845 850 840 846 33,000
1986/07/07 870 870 853 853 36,000
1986/07/05 869 869 840 840 59,000
1986/07/04 860 870 860 863 98,000
1986/07/03 880 880 860 870 104,000
1986/07/02 864 880 864 870 107,000
1986/07/01 880 880 880 880 45,000
1986/06/30 855 870 851 870 73,000
1986/06/28 872 872 850 850 26,000
1986/06/27 865 880 860 880 127,000
1986/06/26 874 874 860 865 87,000
1986/06/25 884 885 870 880 73,000
1986/06/24 860 880 839 874 65,000
1986/06/23 875 880 865 870 52,000
1986/06/21 891 901 890 890 91,000
1986/06/20 889 900 885 895 163,000
1986/06/19 919 919 880 886 131,000
1986/06/18 928 930 910 925 219,000
1986/06/17 934 964 934 942 777,000
1986/06/16 926 930 908 925 286,000
1986/06/13 850 915 850 915 986,000
1986/06/12 811 850 811 848 121,000
1986/06/11 830 830 820 821 105,000
1986/06/10 840 840 820 830 175,000
1986/06/09 851 858 840 840 185,000
1986/06/07 848 860 848 850 153,000
1986/06/06 850 855 840 845 247,000
1986/06/05 835 870 835 860 749,000
1986/06/04 801 830 801 830 495,000
1986/06/03 801 803 788 803 193,000
1986/06/02 803 803 785 803 100,000
1986/05/31 795 804 793 795 94,000
1986/05/30 806 818 785 805 398,000
1986/05/29 770 821 770 806 593,000
1986/05/28 745 772 745 770 1,044,000
1986/05/27 762 762 740 740 163,000
1986/05/26 765 765 750 765 263,000
1986/05/24 750 769 750 762 280,000
1986/05/23 740 748 735 748 385,000
1986/05/22 733 740 723 735 107,000
1986/05/21 711 735 693 735 151,000
1986/05/20 716 718 693 703 30,000
1986/05/19 715 715 715 715 3,000
1986/05/17 724 725 720 720 16,000
1986/05/16 730 730 720 725 40,000
1986/05/15 730 735 725 732 76,000
1986/05/14 725 739 725 730 333,000
1986/05/13 724 730 715 715 434,000
1986/05/12 710 730 697 730 72,000
1986/05/09 715 715 696 700 47,000
1986/05/08 733 733 715 728 99,000
1986/05/07 738 739 725 735 135,000
1986/05/06 740 749 730 739 153,000
1986/05/02 740 750 730 740 357,000
1986/05/01 730 735 723 730 160,000
1986/04/30 711 725 710 720 169,000
1986/04/28 690 725 690 710 446,000
1986/04/26 690 700 684 692 241,000
1986/04/25 682 684 678 684 48,000
1986/04/24 690 695 680 680 99,000
1986/04/23 681 685 672 672 35,000
1986/04/22 665 680 665 680 108,000
1986/04/21 700 705 671 671 157,000
1986/04/19 700 710 700 700 90,000
1986/04/18 705 715 690 702 176,000
1986/04/17 739 740 709 715 318,000
1986/04/16 720 741 720 734 793,000
1986/04/15 690 719 690 719 249,000
1986/04/14 699 725 698 717 1,176,000
1986/04/11 650 688 648 685 828,000
1986/04/10 605 634 599 634 160,000
1986/04/09 617 620 605 606 102,000
1986/04/08 629 630 610 620 70,000
1986/04/07 634 634 629 630 100,000
1986/04/05 625 639 625 630 83,000
1986/04/04 605 639 605 631 330,000
1986/04/03 620 620 605 605 126,000
1986/04/02 600 620 600 605 237,000
1986/04/01 600 604 583 600 252,000
1986/03/31 600 605 589 602 228,000
1986/03/29 600 605 589 599 265,000
1986/03/28 565 598 558 598 192,000
1986/03/27 537 570 537 555 316,000
1986/03/26 538 539 522 522 99,000
1986/03/25 528 540 523 540 78,000
1986/03/24 540 540 520 530 55,000
1986/03/22 539 544 530 530 37,000
1986/03/20 535 539 528 539 39,000
1986/03/19 545 545 530 539 44,000
1986/03/18 539 545 535 545 77,000
1986/03/17 540 542 530 530 46,000
1986/03/15 545 545 525 525 26,000
1986/03/14 548 550 538 549 31,000
1986/03/13 550 550 540 540 111,000
1986/03/12 550 550 540 549 75,000
1986/03/11 545 545 543 545 37,000
1986/03/10 550 550 540 540 37,000
1986/03/07 537 555 535 555 111,000
1986/03/06 550 551 535 540 52,000
1986/03/05 549 555 545 545 52,000
1986/03/04 550 559 546 559 159,000
1986/03/03 557 568 557 560 250,000
1986/03/01 546 560 546 555 271,000
1986/02/28 545 555 538 545 224,000
1986/02/27 528 545 528 535 283,000
1986/02/26 527 528 511 524 93,000
1986/02/25 528 528 520 528 98,000
1986/02/24 514 530 507 530 109,000
1986/02/22 510 513 509 510 38,000
1986/02/21 513 515 509 509 68,000
1986/02/20 529 529 510 519 99,000
1986/02/19 500 526 495 526 142,000
1986/02/18 500 509 498 498 60,000
1986/02/17 494 510 494 505 63,000
1986/02/15 501 505 501 501 38,000
1986/02/14 499 507 499 501 56,000
1986/02/13 510 510 495 495 201,000
1986/02/12 526 530 500 500 126,000
1986/02/10 515 529 515 526 326,000
1986/02/07 502 515 501 515 260,000
1986/02/06 500 502 490 490 238,000
1986/02/05 480 501 480 490 135,000
1986/02/04 470 475 467 474 66,000
1986/02/03 475 475 466 475 24,000
1986/02/01 477 480 477 479 27,000
1986/01/31 470 480 467 480 82,000
1986/01/30 456 470 456 460 175,000
1986/01/29 451 456 451 456 77,000
1986/01/28 450 451 446 446 47,000
1986/01/27 450 456 450 450 28,000
1986/01/25 456 456 452 452 69,000
1986/01/24 450 456 447 452 47,000
1986/01/23 456 456 450 450 28,000
1986/01/22 447 460 445 456 25,000
1986/01/21 452 452 445 446 20,000
1986/01/20 450 455 450 450 27,000
1986/01/18 455 455 450 450 15,000
1986/01/17 460 461 455 455 8,000
1986/01/16 460 465 460 462 20,000
1986/01/14 469 470 462 462 70,000
1986/01/13 458 469 458 465 6,000
1986/01/10 456 458 453 458 33,000
1986/01/09 460 463 453 455 27,000
1986/01/08 480 480 460 460 17,000
1986/01/07 475 480 470 480 24,000
1986/01/06 469 469 458 465 46,000
1986/01/04 485 485 469 469 35,000

このページの先頭へ