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 |
|---|---|---|---|---|---|
| 1987/12/28 | 950 | 950 | 950 | 950 | 16,000 |
| 1987/12/26 | 1,020 | 1,020 | 979 | 979 | 28,000 |
| 1987/12/25 | 1,030 | 1,030 | 1,010 | 1,010 | 23,000 |
| 1987/12/24 | 1,020 | 1,030 | 1,010 | 1,010 | 37,000 |
| 1987/12/23 | 1,010 | 1,040 | 1,010 | 1,020 | 10,000 |
| 1987/12/22 | 1,060 | 1,060 | 1,010 | 1,010 | 73,000 |
| 1987/12/21 | 1,050 | 1,080 | 1,040 | 1,050 | 183,000 |
| 1987/12/18 | 1,020 | 1,060 | 1,020 | 1,050 | 196,000 |
| 1987/12/17 | 1,010 | 1,050 | 1,010 | 1,040 | 40,000 |
| 1987/12/16 | 1,020 | 1,030 | 1,010 | 1,010 | 29,000 |
| 1987/12/15 | 1,030 | 1,070 | 1,000 | 1,000 | 62,000 |
| 1987/12/14 | 1,030 | 1,050 | 1,020 | 1,020 | 12,000 |
| 1987/12/11 | 1,050 | 1,050 | 1,030 | 1,030 | 22,000 |
| 1987/12/10 | 1,020 | 1,080 | 1,020 | 1,060 | 121,000 |
| 1987/12/09 | 1,000 | 1,080 | 1,000 | 1,060 | 131,000 |
| 1987/12/08 | 1,010 | 1,010 | 985 | 1,000 | 65,000 |
| 1987/12/07 | 1,040 | 1,040 | 1,010 | 1,020 | 19,000 |
| 1987/12/05 | 1,040 | 1,070 | 1,020 | 1,060 | 55,000 |
| 1987/12/04 | 1,060 | 1,070 | 1,010 | 1,030 | 87,000 |
| 1987/12/03 | 1,080 | 1,080 | 1,050 | 1,070 | 337,000 |
| 1987/12/02 | 1,020 | 1,090 | 1,010 | 1,090 | 397,000 |
| 1987/12/01 | 965 | 1,020 | 965 | 1,000 | 162,000 |
| 1987/11/30 | 1,000 | 1,000 | 970 | 985 | 95,000 |
| 1987/11/28 | 1,000 | 1,020 | 985 | 995 | 170,000 |
| 1987/11/27 | 930 | 1,030 | 930 | 1,030 | 527,000 |
| 1987/11/26 | 925 | 931 | 925 | 930 | 11,000 |
| 1987/11/25 | 920 | 925 | 899 | 925 | 25,000 |
| 1987/11/24 | 927 | 927 | 920 | 920 | 9,000 |
| 1987/11/20 | 899 | 917 | 899 | 917 | 119,000 |
| 1987/11/19 | 891 | 903 | 891 | 899 | 47,000 |
| 1987/11/18 | 871 | 881 | 871 | 881 | 15,000 |
| 1987/11/17 | 865 | 865 | 860 | 861 | 7,000 |
| 1987/11/16 | 855 | 855 | 855 | 855 | 55,000 |
| 1987/11/13 | 821 | 851 | 821 | 834 | 36,000 |
| 1987/11/12 | 836 | 837 | 815 | 815 | 140,000 |
| 1987/11/11 | 880 | 880 | 820 | 820 | 72,000 |
| 1987/11/10 | 910 | 910 | 900 | 900 | 16,000 |
| 1987/11/09 | 930 | 930 | 925 | 925 | 12,000 |
| 1987/11/07 | 940 | 940 | 940 | 940 | 15,000 |
| 1987/11/06 | 941 | 950 | 941 | 941 | 55,000 |
| 1987/11/05 | 965 | 965 | 940 | 940 | 49,000 |
| 1987/11/02 | 960 | 965 | 957 | 960 | 122,000 |
| 1987/10/31 | 960 | 971 | 950 | 960 | 145,000 |
| 1987/10/30 | 960 | 960 | 960 | 960 | 28,000 |
| 1987/10/29 | 970 | 970 | 960 | 960 | 9,000 |
| 1987/10/28 | 989 | 989 | 970 | 970 | 25,000 |
| 1987/10/27 | 960 | 970 | 940 | 970 | 88,000 |
| 1987/10/26 | 1,000 | 1,010 | 970 | 970 | 30,000 |
| 1987/10/24 | 1,020 | 1,030 | 1,020 | 1,020 | 29,000 |
| 1987/10/23 | 1,030 | 1,070 | 1,030 | 1,050 | 56,000 |
| 1987/10/22 | 1,140 | 1,160 | 1,050 | 1,050 | 175,000 |
| 1987/10/21 | 980 | 1,160 | 980 | 1,160 | 218,000 |
| 1987/10/19 | 1,150 | 1,210 | 1,150 | 1,200 | 176,000 |
| 1987/10/16 | 1,200 | 1,240 | 1,160 | 1,220 | 352,000 |
| 1987/10/15 | 1,100 | 1,240 | 1,100 | 1,200 | 712,000 |
| 1987/10/14 | 1,120 | 1,120 | 1,070 | 1,100 | 81,000 |
| 1987/10/13 | 1,050 | 1,150 | 1,050 | 1,150 | 210,000 |
| 1987/10/12 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1987/10/09 | 1,100 | 1,100 | 1,060 | 1,060 | 51,000 |
| 1987/10/08 | 1,100 | 1,130 | 1,100 | 1,100 | 96,000 |
| 1987/10/07 | 1,040 | 1,080 | 1,030 | 1,060 | 234,000 |
| 1987/10/06 | 1,010 | 1,050 | 1,010 | 1,030 | 53,000 |
| 1987/10/05 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 |
| 1987/10/03 | 1,010 | 1,010 | 1,000 | 1,010 | 21,000 |
| 1987/10/02 | 1,030 | 1,030 | 999 | 1,010 | 50,000 |
| 1987/10/01 | 1,020 | 1,030 | 1,020 | 1,030 | 30,000 |
| 1987/09/30 | 1,040 | 1,090 | 1,020 | 1,090 | 55,000 |
| 1987/09/29 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1987/09/28 | 1,030 | 1,030 | 1,020 | 1,020 | 78,000 |
| 1987/09/26 | 1,050 | 1,050 | 1,020 | 1,020 | 53,000 |
| 1987/09/25 | 1,030 | 1,090 | 1,020 | 1,030 | 130,000 |
| 1987/09/24 | 1,020 | 1,020 | 1,020 | 1,020 | 75,000 |
| 1987/09/22 | 1,030 | 1,040 | 1,020 | 1,020 | 11,000 |
| 1987/09/21 | 1,010 | 1,040 | 1,010 | 1,010 | 24,000 |
| 1987/09/18 | 1,070 | 1,070 | 1,040 | 1,070 | 107,000 |
| 1987/09/17 | 1,090 | 1,100 | 1,070 | 1,070 | 25,000 |
| 1987/09/16 | 1,070 | 1,100 | 1,060 | 1,070 | 102,000 |
| 1987/09/14 | 1,070 | 1,070 | 1,050 | 1,050 | 38,000 |
| 1987/09/11 | 1,070 | 1,100 | 1,070 | 1,100 | 64,000 |
| 1987/09/10 | 1,050 | 1,080 | 1,050 | 1,080 | 40,000 |
| 1987/09/09 | 1,100 | 1,100 | 1,080 | 1,080 | 68,000 |
| 1987/09/08 | 1,080 | 1,080 | 1,050 | 1,080 | 38,000 |
| 1987/09/07 | 1,080 | 1,100 | 1,080 | 1,080 | 27,000 |
| 1987/09/05 | 1,070 | 1,100 | 1,050 | 1,100 | 96,000 |
| 1987/09/04 | 1,150 | 1,150 | 1,080 | 1,080 | 18,000 |
| 1987/09/03 | 1,170 | 1,170 | 1,130 | 1,140 | 41,000 |
| 1987/09/02 | 1,150 | 1,190 | 1,150 | 1,180 | 157,000 |
| 1987/09/01 | 1,180 | 1,180 | 1,150 | 1,160 | 189,000 |
| 1987/08/31 | 1,160 | 1,180 | 1,150 | 1,180 | 61,000 |
| 1987/08/29 | 1,170 | 1,180 | 1,150 | 1,160 | 85,000 |
| 1987/08/28 | 1,170 | 1,180 | 1,140 | 1,180 | 533,000 |
| 1987/08/27 | 1,080 | 1,200 | 1,080 | 1,180 | 307,000 |
| 1987/08/26 | 1,070 | 1,080 | 1,060 | 1,080 | 13,000 |
| 1987/08/25 | 1,070 | 1,070 | 1,050 | 1,060 | 76,000 |
| 1987/08/24 | 1,070 | 1,080 | 1,070 | 1,070 | 68,000 |
| 1987/08/22 | 1,090 | 1,090 | 1,060 | 1,060 | 41,000 |
| 1987/08/21 | 1,050 | 1,100 | 1,050 | 1,090 | 55,000 |
| 1987/08/20 | 1,030 | 1,040 | 1,030 | 1,040 | 35,000 |
| 1987/08/19 | 1,050 | 1,060 | 1,050 | 1,050 | 39,000 |
| 1987/08/18 | 1,070 | 1,070 | 1,060 | 1,070 | 107,000 |
| 1987/08/17 | 1,070 | 1,070 | 1,050 | 1,070 | 59,000 |
| 1987/08/14 | 1,070 | 1,110 | 1,070 | 1,080 | 137,000 |
| 1987/08/13 | 1,110 | 1,110 | 1,070 | 1,070 | 73,000 |
| 1987/08/12 | 1,110 | 1,120 | 1,070 | 1,070 | 140,000 |
| 1987/08/11 | 1,130 | 1,130 | 1,090 | 1,090 | 194,000 |
| 1987/08/10 | 1,090 | 1,150 | 1,070 | 1,110 | 342,000 |
| 1987/08/07 | 1,120 | 1,120 | 1,040 | 1,070 | 270,000 |
| 1987/08/06 | 1,060 | 1,120 | 1,050 | 1,100 | 500,000 |
| 1987/08/05 | 1,020 | 1,050 | 1,010 | 1,020 | 344,000 |
| 1987/08/04 | 1,000 | 1,040 | 1,000 | 1,010 | 100,000 |
| 1987/08/03 | 1,040 | 1,040 | 1,000 | 1,000 | 95,000 |
| 1987/08/01 | 1,030 | 1,040 | 1,000 | 1,040 | 140,000 |
| 1987/07/31 | 980 | 1,040 | 980 | 1,040 | 71,000 |
| 1987/07/30 | 981 | 990 | 980 | 980 | 25,000 |
| 1987/07/29 | 965 | 994 | 965 | 980 | 84,000 |
| 1987/07/28 | 978 | 978 | 972 | 975 | 7,000 |
| 1987/07/27 | 978 | 978 | 978 | 978 | 11,000 |
| 1987/07/25 | 980 | 989 | 980 | 988 | 16,000 |
| 1987/07/24 | 963 | 970 | 958 | 970 | 26,000 |
| 1987/07/23 | 945 | 968 | 945 | 968 | 68,000 |
| 1987/07/22 | 980 | 980 | 935 | 935 | 32,000 |
| 1987/07/21 | 980 | 990 | 971 | 978 | 64,000 |
| 1987/07/20 | 1,040 | 1,040 | 990 | 990 | 46,000 |
| 1987/07/17 | 1,000 | 1,030 | 1,000 | 1,030 | 154,000 |
| 1987/07/16 | 1,070 | 1,070 | 991 | 992 | 348,000 |
| 1987/07/15 | 980 | 1,060 | 980 | 1,050 | 1,053,000 |
| 1987/07/14 | 951 | 989 | 951 | 989 | 63,000 |
| 1987/07/13 | 969 | 994 | 969 | 989 | 24,000 |
| 1987/07/10 | 970 | 970 | 970 | 970 | 19,000 |
| 1987/07/09 | 922 | 922 | 912 | 920 | 13,000 |
| 1987/07/08 | 917 | 918 | 912 | 912 | 19,000 |
| 1987/07/07 | 916 | 916 | 912 | 912 | 24,000 |
| 1987/07/06 | 935 | 935 | 920 | 921 | 34,000 |
| 1987/07/04 | 965 | 965 | 935 | 935 | 9,000 |
| 1987/07/03 | 982 | 982 | 960 | 970 | 25,000 |
| 1987/07/02 | 961 | 1,000 | 960 | 981 | 65,000 |
| 1987/07/01 | 970 | 970 | 950 | 950 | 37,000 |
| 1987/06/30 | 971 | 972 | 965 | 972 | 36,000 |
| 1987/06/29 | 980 | 980 | 970 | 970 | 22,000 |
| 1987/06/27 | 1,020 | 1,020 | 980 | 980 | 55,000 |
| 1987/06/26 | 1,000 | 1,010 | 995 | 1,010 | 92,000 |
| 1987/06/25 | 1,000 | 1,000 | 985 | 990 | 78,000 |
| 1987/06/24 | 992 | 995 | 980 | 990 | 49,000 |
| 1987/06/23 | 990 | 995 | 990 | 990 | 55,000 |
| 1987/06/22 | 1,020 | 1,020 | 980 | 990 | 53,000 |
| 1987/06/19 | 1,000 | 1,020 | 990 | 1,000 | 74,000 |
| 1987/06/18 | 1,010 | 1,020 | 975 | 975 | 72,000 |
| 1987/06/17 | 1,000 | 1,020 | 996 | 1,000 | 101,000 |
| 1987/06/16 | 1,020 | 1,040 | 1,000 | 1,000 | 166,000 |
| 1987/06/15 | 1,000 | 1,040 | 1,000 | 1,020 | 118,000 |
| 1987/06/12 | 1,040 | 1,040 | 1,020 | 1,040 | 90,000 |
| 1987/06/11 | 1,050 | 1,100 | 1,040 | 1,040 | 396,000 |
| 1987/06/10 | 1,030 | 1,080 | 995 | 1,050 | 130,000 |
| 1987/06/09 | 1,040 | 1,080 | 1,030 | 1,030 | 111,000 |
| 1987/06/08 | 1,070 | 1,080 | 1,020 | 1,020 | 177,000 |
| 1987/06/06 | 1,050 | 1,100 | 1,030 | 1,080 | 141,000 |
| 1987/06/05 | 1,090 | 1,150 | 1,050 | 1,050 | 1,094,000 |
| 1987/06/04 | 990 | 1,090 | 990 | 1,090 | 1,609,000 |
| 1987/06/03 | 1,020 | 1,020 | 976 | 990 | 433,000 |
| 1987/06/02 | 963 | 1,030 | 960 | 1,000 | 1,439,000 |
| 1987/06/01 | 931 | 970 | 931 | 963 | 1,035,000 |
| 1987/05/30 | 890 | 920 | 889 | 920 | 144,000 |
| 1987/05/29 | 880 | 893 | 860 | 860 | 73,000 |
| 1987/05/28 | 870 | 889 | 870 | 880 | 30,000 |
| 1987/05/27 | 880 | 899 | 875 | 875 | 76,000 |
| 1987/05/26 | 915 | 919 | 910 | 910 | 121,000 |
| 1987/05/25 | 915 | 920 | 905 | 915 | 169,000 |
| 1987/05/23 | 885 | 895 | 875 | 895 | 119,000 |
| 1987/05/22 | 833 | 881 | 833 | 875 | 96,000 |
| 1987/05/21 | 830 | 843 | 830 | 843 | 30,000 |
| 1987/05/20 | 864 | 865 | 843 | 843 | 36,000 |
| 1987/05/19 | 870 | 880 | 854 | 865 | 113,000 |
| 1987/05/18 | 845 | 860 | 845 | 854 | 76,000 |
| 1987/05/15 | 840 | 841 | 830 | 835 | 143,000 |
| 1987/05/14 | 829 | 834 | 829 | 830 | 53,000 |
| 1987/05/13 | 838 | 840 | 830 | 830 | 44,000 |
| 1987/05/12 | 835 | 845 | 835 | 840 | 15,000 |
| 1987/05/11 | 831 | 832 | 822 | 831 | 50,000 |
| 1987/05/08 | 822 | 825 | 800 | 820 | 71,000 |
| 1987/05/07 | 820 | 830 | 820 | 820 | 46,000 |
| 1987/05/06 | 820 | 820 | 820 | 820 | 3,000 |
| 1987/05/01 | 800 | 800 | 800 | 800 | 13,000 |
| 1987/04/30 | 799 | 818 | 790 | 818 | 68,000 |
| 1987/04/27 | 821 | 830 | 815 | 815 | 9,000 |
| 1987/04/25 | 834 | 834 | 825 | 832 | 16,000 |
| 1987/04/24 | 844 | 844 | 834 | 834 | 12,000 |
| 1987/04/23 | 849 | 850 | 849 | 850 | 31,000 |
| 1987/04/22 | 850 | 850 | 850 | 850 | 45,000 |
| 1987/04/21 | 841 | 850 | 841 | 850 | 18,000 |
| 1987/04/20 | 836 | 836 | 821 | 821 | 40,000 |
| 1987/04/17 | 822 | 826 | 821 | 826 | 9,000 |
| 1987/04/16 | 840 | 840 | 820 | 821 | 38,000 |
| 1987/04/15 | 850 | 850 | 840 | 840 | 37,000 |
| 1987/04/14 | 865 | 865 | 860 | 860 | 7,000 |
| 1987/04/13 | 850 | 865 | 850 | 865 | 12,000 |
| 1987/04/10 | 875 | 875 | 860 | 860 | 11,000 |
| 1987/04/09 | 875 | 880 | 870 | 870 | 32,000 |
| 1987/04/08 | 860 | 875 | 860 | 875 | 35,000 |
| 1987/04/07 | 850 | 870 | 839 | 870 | 63,000 |
| 1987/04/06 | 830 | 855 | 830 | 850 | 32,000 |
| 1987/04/04 | 810 | 825 | 810 | 825 | 66,000 |
| 1987/04/03 | 825 | 825 | 815 | 820 | 12,000 |
| 1987/04/02 | 800 | 830 | 800 | 825 | 151,000 |
| 1987/04/01 | 800 | 800 | 800 | 800 | 2,000 |
| 1987/03/31 | 790 | 820 | 790 | 820 | 26,000 |
| 1987/03/30 | 820 | 820 | 820 | 820 | 2,000 |
| 1987/03/28 | 820 | 820 | 820 | 820 | 1,000 |
| 1987/03/27 | 827 | 827 | 820 | 820 | 21,000 |
| 1987/03/26 | 827 | 827 | 827 | 827 | 6,000 |
| 1987/03/25 | 780 | 785 | 780 | 785 | 121,000 |
| 1987/03/24 | 791 | 791 | 790 | 790 | 58,000 |
| 1987/03/23 | 789 | 790 | 780 | 790 | 19,000 |
| 1987/03/20 | 800 | 800 | 790 | 790 | 64,000 |
| 1987/03/19 | 811 | 815 | 799 | 800 | 52,000 |
| 1987/03/18 | 817 | 817 | 810 | 810 | 55,000 |
| 1987/03/17 | 827 | 827 | 820 | 822 | 5,000 |
| 1987/03/16 | 820 | 822 | 818 | 818 | 85,000 |
| 1987/03/13 | 819 | 827 | 805 | 827 | 58,000 |
| 1987/03/12 | 820 | 820 | 810 | 819 | 21,000 |
| 1987/03/11 | 820 | 827 | 820 | 820 | 48,000 |
| 1987/03/10 | 820 | 820 | 820 | 820 | 7,000 |
| 1987/03/09 | 813 | 820 | 810 | 820 | 32,000 |
| 1987/03/07 | 827 | 827 | 819 | 823 | 12,000 |
| 1987/03/06 | 830 | 832 | 830 | 832 | 10,000 |
| 1987/03/05 | 840 | 840 | 835 | 835 | 43,000 |
| 1987/03/04 | 850 | 851 | 830 | 830 | 63,000 |
| 1987/03/03 | 850 | 850 | 850 | 850 | 35,000 |
| 1987/03/02 | 861 | 870 | 850 | 850 | 51,000 |
| 1987/02/28 | 828 | 857 | 828 | 857 | 9,000 |
| 1987/02/27 | 845 | 845 | 818 | 818 | 68,000 |
| 1987/02/26 | 860 | 871 | 850 | 850 | 118,000 |
| 1987/02/25 | 865 | 865 | 855 | 855 | 4,000 |
| 1987/02/24 | 865 | 872 | 858 | 867 | 19,000 |
| 1987/02/23 | 869 | 871 | 869 | 871 | 22,000 |
| 1987/02/20 | 847 | 879 | 847 | 879 | 26,000 |
| 1987/02/19 | 854 | 856 | 831 | 842 | 155,000 |
| 1987/02/18 | 860 | 860 | 858 | 859 | 6,000 |
| 1987/02/17 | 860 | 860 | 860 | 860 | 3,000 |
| 1987/02/16 | 865 | 866 | 865 | 866 | 11,000 |
| 1987/02/13 | 871 | 871 | 871 | 871 | 8,000 |
| 1987/02/12 | 890 | 900 | 881 | 881 | 36,000 |
| 1987/02/10 | 885 | 886 | 885 | 885 | 6,000 |
| 1987/02/07 | 885 | 890 | 885 | 890 | 15,000 |
| 1987/02/06 | 880 | 885 | 880 | 885 | 25,000 |
| 1987/02/05 | 886 | 900 | 886 | 890 | 39,000 |
| 1987/02/04 | 886 | 886 | 881 | 886 | 11,000 |
| 1987/02/03 | 900 | 900 | 900 | 900 | 9,000 |
| 1987/02/02 | 901 | 901 | 891 | 891 | 35,000 |
| 1987/01/31 | 865 | 871 | 860 | 871 | 14,000 |
| 1987/01/30 | 890 | 890 | 875 | 875 | 5,000 |
| 1987/01/29 | 890 | 890 | 880 | 880 | 16,000 |
| 1987/01/28 | 895 | 895 | 885 | 890 | 43,000 |
| 1987/01/27 | 900 | 900 | 890 | 890 | 20,000 |
| 1987/01/26 | 901 | 901 | 890 | 890 | 71,000 |
| 1987/01/24 | 902 | 910 | 901 | 901 | 9,000 |
| 1987/01/23 | 891 | 900 | 891 | 895 | 29,000 |
| 1987/01/22 | 885 | 900 | 880 | 891 | 32,000 |
| 1987/01/21 | 890 | 890 | 890 | 890 | 43,000 |
| 1987/01/20 | 910 | 910 | 900 | 900 | 22,000 |
| 1987/01/19 | 909 | 910 | 890 | 905 | 10,000 |
| 1987/01/16 | 901 | 910 | 900 | 910 | 12,000 |
| 1987/01/14 | 890 | 900 | 890 | 900 | 16,000 |
| 1987/01/13 | 890 | 890 | 890 | 890 | 6,000 |
| 1987/01/12 | 906 | 906 | 890 | 890 | 11,000 |
| 1987/01/09 | 880 | 905 | 880 | 895 | 40,000 |
| 1987/01/08 | 875 | 875 | 875 | 875 | 16,000 |
| 1987/01/07 | 928 | 928 | 909 | 909 | 15,000 |
| 1987/01/06 | 930 | 930 | 920 | 930 | 112,000 |
| 1987/01/05 | 930 | 930 | 930 | 930 | 44,000 |