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
1989/12/29 2,290 2,290 2,290 2,290 9,000
1989/12/28 2,260 2,300 2,260 2,290 35,000
1989/12/27 2,300 2,300 2,250 2,250 42,000
1989/12/26 2,290 2,300 2,270 2,300 10,000
1989/12/25 2,300 2,300 2,300 2,300 36,000
1989/12/22 2,280 2,300 2,280 2,300 60,000
1989/12/21 2,310 2,310 2,300 2,310 21,000
1989/12/20 2,300 2,340 2,300 2,310 96,000
1989/12/19 2,300 2,350 2,300 2,340 66,000
1989/12/18 2,300 2,320 2,300 2,320 124,000
1989/12/15 2,300 2,340 2,280 2,310 135,000
1989/12/14 2,300 2,300 2,290 2,300 84,000
1989/12/13 2,280 2,300 2,280 2,300 42,000
1989/12/12 2,330 2,330 2,300 2,320 25,000
1989/12/11 2,340 2,350 2,340 2,340 6,000
1989/12/08 2,390 2,390 2,380 2,380 10,000
1989/12/07 2,400 2,400 2,370 2,380 27,000
1989/12/06 2,300 2,400 2,270 2,400 237,000
1989/12/05 2,400 2,400 2,320 2,320 33,000
1989/12/04 2,410 2,420 2,400 2,420 110,000
1989/12/01 2,410 2,410 2,380 2,400 135,000
1989/11/30 2,400 2,420 2,380 2,420 89,000
1989/11/29 2,380 2,400 2,320 2,400 76,000
1989/11/28 2,420 2,420 2,360 2,400 95,000
1989/11/27 2,420 2,430 2,380 2,420 126,000
1989/11/24 2,410 2,430 2,400 2,420 194,000
1989/11/22 2,400 2,450 2,370 2,400 217,000
1989/11/21 2,380 2,400 2,370 2,400 215,000
1989/11/20 2,350 2,410 2,330 2,400 437,000
1989/11/17 2,230 2,390 2,230 2,380 700,000
1989/11/16 2,230 2,260 2,200 2,230 106,000
1989/11/15 2,230 2,270 2,230 2,270 50,000
1989/11/14 2,170 2,270 2,170 2,250 37,000
1989/11/13 2,170 2,230 2,170 2,230 48,000
1989/11/10 2,250 2,250 2,160 2,220 57,000
1989/11/09 2,200 2,270 2,200 2,240 105,000
1989/11/08 2,240 2,240 2,240 2,240 68,000
1989/11/07 2,240 2,240 2,220 2,240 155,000
1989/11/06 2,240 2,240 2,200 2,240 118,000
1989/11/02 2,200 2,220 2,180 2,200 171,000
1989/11/01 2,180 2,250 2,180 2,200 145,000
1989/10/31 2,210 2,210 2,150 2,200 52,000
1989/10/30 2,220 2,220 2,180 2,220 94,000
1989/10/27 2,290 2,340 2,260 2,260 134,000
1989/10/26 2,300 2,380 2,300 2,360 323,000
1989/10/25 2,340 2,340 2,260 2,290 143,000
1989/10/24 2,340 2,350 2,320 2,320 27,000
1989/10/23 2,370 2,390 2,280 2,380 75,000
1989/10/20 2,330 2,370 2,300 2,370 211,000
1989/10/19 2,350 2,380 2,340 2,340 144,000
1989/10/18 2,390 2,420 2,360 2,380 154,000
1989/10/17 2,300 2,400 2,290 2,400 211,000
1989/10/16 2,280 2,300 2,270 2,270 113,000
1989/10/13 2,280 2,340 2,280 2,330 128,000
1989/10/12 2,340 2,340 2,260 2,260 242,000
1989/10/11 2,400 2,400 2,310 2,310 231,000
1989/10/09 2,360 2,400 2,320 2,320 171,000
1989/10/06 2,350 2,380 2,300 2,300 148,000
1989/10/05 2,290 2,380 2,280 2,330 148,000
1989/10/04 2,190 2,290 2,190 2,280 132,000
1989/10/03 2,250 2,270 2,210 2,210 158,000
1989/10/02 2,220 2,230 2,200 2,230 129,000
1989/09/29 2,220 2,220 2,200 2,220 105,000
1989/09/28 2,200 2,220 2,200 2,220 279,000
1989/09/27 2,190 2,210 2,190 2,210 140,000
1989/09/26 2,090 2,220 2,090 2,200 284,000
1989/09/25 2,130 2,130 2,090 2,090 83,000
1989/09/22 2,140 2,150 2,090 2,090 124,000
1989/09/21 2,090 2,130 2,090 2,130 84,000
1989/09/20 2,140 2,140 2,110 2,130 146,000
1989/09/19 2,110 2,130 2,090 2,120 161,000
1989/09/18 2,100 2,100 2,050 2,100 118,000
1989/09/14 2,180 2,180 2,100 2,160 213,000
1989/09/13 2,090 2,170 2,090 2,150 562,000
1989/09/12 1,930 2,100 1,930 2,100 518,000
1989/09/11 1,980 1,990 1,950 1,960 200,000
1989/09/08 2,000 2,000 1,960 1,990 519,000
1989/09/07 1,880 2,010 1,850 1,910 1,055,000
1989/09/06 1,830 1,860 1,830 1,850 279,000
1989/09/05 1,840 1,840 1,810 1,820 39,000
1989/09/04 1,840 1,840 1,800 1,840 63,000
1989/09/01 1,860 1,870 1,830 1,850 116,000
1989/08/31 1,900 1,900 1,840 1,860 176,000
1989/08/30 1,880 1,930 1,870 1,900 1,159,000
1989/08/29 1,790 1,890 1,790 1,880 562,000
1989/08/28 1,810 1,810 1,750 1,760 47,000
1989/08/25 1,790 1,820 1,790 1,800 243,000
1989/08/24 1,790 1,800 1,760 1,800 103,000
1989/08/23 1,800 1,810 1,750 1,780 158,000
1989/08/22 1,740 1,810 1,740 1,790 348,000
1989/08/21 1,740 1,750 1,720 1,740 95,000
1989/08/18 1,720 1,740 1,710 1,740 97,000
1989/08/17 1,720 1,730 1,710 1,710 93,000
1989/08/16 1,690 1,710 1,690 1,700 70,000
1989/08/15 1,660 1,680 1,660 1,660 56,000
1989/08/14 1,660 1,660 1,660 1,660 30,000
1989/08/11 1,660 1,680 1,650 1,660 120,000
1989/08/10 1,690 1,690 1,650 1,660 71,000
1989/08/09 1,680 1,690 1,680 1,680 59,000
1989/08/08 1,690 1,700 1,690 1,690 63,000
1989/08/07 1,700 1,710 1,680 1,680 78,000
1989/08/04 1,670 1,700 1,650 1,700 70,000
1989/08/03 1,650 1,650 1,650 1,650 3,000
1989/08/02 1,700 1,700 1,650 1,670 9,000
1989/08/01 1,670 1,710 1,670 1,710 42,000
1989/07/31 1,690 1,720 1,690 1,700 13,000
1989/07/28 1,740 1,750 1,700 1,710 147,000
1989/07/27 1,720 1,720 1,700 1,710 93,000
1989/07/26 1,660 1,720 1,650 1,720 106,000
1989/07/25 1,640 1,660 1,640 1,650 70,000
1989/07/24 1,640 1,670 1,630 1,660 51,000
1989/07/21 1,630 1,680 1,620 1,630 127,000
1989/07/20 1,630 1,660 1,620 1,620 7,000
1989/07/19 1,630 1,660 1,630 1,660 30,000
1989/07/18 1,630 1,630 1,630 1,630 8,000
1989/07/17 1,660 1,670 1,660 1,670 8,000
1989/07/14 1,680 1,680 1,660 1,660 7,000
1989/07/13 1,660 1,690 1,660 1,690 13,000
1989/07/12 1,650 1,650 1,620 1,650 7,000
1989/07/11 1,640 1,650 1,640 1,650 10,000
1989/07/10 1,670 1,670 1,640 1,670 8,000
1989/07/07 1,690 1,690 1,640 1,670 45,000
1989/07/06 1,680 1,680 1,670 1,680 9,000
1989/07/05 1,680 1,690 1,650 1,650 13,000
1989/07/04 1,700 1,700 1,680 1,680 8,000
1989/07/03 1,680 1,700 1,680 1,700 37,000
1989/06/30 1,710 1,720 1,680 1,710 51,000
1989/06/29 1,710 1,720 1,680 1,710 92,000
1989/06/28 1,700 1,710 1,700 1,700 29,000
1989/06/27 1,700 1,750 1,700 1,740 67,000
1989/06/26 1,700 1,710 1,680 1,700 53,000
1989/06/23 1,670 1,700 1,670 1,670 42,000
1989/06/22 1,690 1,690 1,670 1,670 45,000
1989/06/21 1,680 1,700 1,650 1,700 64,000
1989/06/20 1,690 1,740 1,690 1,710 72,000
1989/06/19 1,720 1,720 1,720 1,720 7,000
1989/06/16 1,700 1,720 1,620 1,720 49,000
1989/06/15 1,720 1,720 1,670 1,700 15,000
1989/06/14 1,730 1,730 1,710 1,730 32,000
1989/06/13 1,720 1,740 1,700 1,740 33,000
1989/06/12 1,720 1,740 1,710 1,740 75,000
1989/06/09 1,730 1,750 1,700 1,710 127,000
1989/06/08 1,670 1,740 1,670 1,730 134,000
1989/06/07 1,720 1,730 1,660 1,660 105,000
1989/06/06 1,690 1,750 1,650 1,720 153,000
1989/06/05 1,680 1,740 1,680 1,700 100,000
1989/06/02 1,770 1,770 1,720 1,720 249,000
1989/06/01 1,740 1,800 1,740 1,760 389,000
1989/05/31 1,760 1,820 1,740 1,770 1,184,000
1989/05/30 1,710 1,770 1,680 1,730 550,000
1989/05/29 1,700 1,710 1,680 1,680 441,000
1989/05/26 1,650 1,690 1,620 1,690 285,000
1989/05/25 1,670 1,700 1,640 1,640 471,000
1989/05/24 1,590 1,690 1,590 1,680 542,000
1989/05/23 1,610 1,610 1,590 1,590 69,000
1989/05/22 1,550 1,610 1,550 1,580 83,000
1989/05/19 1,530 1,580 1,530 1,580 120,000
1989/05/18 1,550 1,560 1,540 1,560 90,000
1989/05/17 1,580 1,590 1,570 1,580 157,000
1989/05/16 1,580 1,580 1,560 1,570 19,000
1989/05/15 1,590 1,590 1,550 1,550 12,000
1989/05/12 1,590 1,590 1,540 1,590 52,000
1989/05/11 1,530 1,570 1,520 1,570 91,000
1989/05/10 1,560 1,570 1,540 1,540 68,000
1989/05/09 1,540 1,550 1,540 1,550 13,000
1989/05/08 1,590 1,590 1,570 1,570 68,000
1989/05/02 1,580 1,590 1,570 1,570 59,000
1989/05/01 1,560 1,570 1,560 1,560 15,000
1989/04/28 1,600 1,610 1,560 1,580 104,000
1989/04/27 1,590 1,600 1,570 1,590 115,000
1989/04/26 1,580 1,590 1,560 1,580 166,000
1989/04/25 1,530 1,550 1,530 1,550 72,000
1989/04/24 1,550 1,560 1,540 1,550 131,000
1989/04/21 1,550 1,550 1,540 1,540 54,000
1989/04/20 1,550 1,550 1,520 1,540 79,000
1989/04/19 1,550 1,590 1,520 1,530 83,000
1989/04/18 1,500 1,550 1,490 1,550 89,000
1989/04/17 1,520 1,520 1,490 1,500 64,000
1989/04/14 1,540 1,540 1,500 1,520 24,000
1989/04/13 1,520 1,550 1,500 1,550 44,000
1989/04/12 1,520 1,530 1,510 1,530 49,000
1989/04/11 1,530 1,530 1,500 1,520 30,000
1989/04/10 1,540 1,550 1,530 1,530 33,000
1989/04/07 1,520 1,550 1,520 1,550 15,000
1989/04/06 1,530 1,560 1,520 1,530 21,000
1989/04/05 1,570 1,580 1,520 1,560 22,000
1989/04/04 1,540 1,580 1,540 1,540 45,000
1989/04/03 1,530 1,560 1,520 1,540 52,000
1989/03/31 1,630 1,630 1,580 1,590 68,000
1989/03/30 1,590 1,640 1,560 1,630 137,000
1989/03/29 1,530 1,590 1,530 1,590 59,000
1989/03/28 1,550 1,550 1,460 1,510 83,000
1989/03/27 1,520 1,550 1,500 1,550 74,000
1989/03/24 1,540 1,540 1,480 1,510 42,000
1989/03/23 1,560 1,560 1,500 1,520 23,000
1989/03/22 1,580 1,600 1,540 1,570 297,000
1989/03/20 1,490 1,540 1,480 1,540 83,000
1989/03/17 1,480 1,490 1,470 1,470 86,000
1989/03/16 1,450 1,480 1,440 1,460 42,000
1989/03/15 1,450 1,450 1,450 1,450 17,000
1989/03/14 1,410 1,430 1,410 1,430 6,000
1989/03/13 1,390 1,390 1,390 1,390 5,000
1989/03/10 1,400 1,410 1,380 1,380 11,000
1989/03/09 1,390 1,390 1,380 1,380 22,000
1989/03/08 1,390 1,400 1,390 1,390 32,000
1989/03/07 1,370 1,380 1,370 1,370 67,000
1989/03/06 1,370 1,370 1,370 1,370 17,000
1989/03/03 1,370 1,370 1,360 1,370 53,000
1989/03/02 1,430 1,430 1,350 1,350 10,000
1989/03/01 1,390 1,400 1,380 1,400 64,000
1989/02/28 1,470 1,470 1,400 1,400 57,000
1989/02/27 1,450 1,450 1,440 1,450 16,000
1989/02/23 1,430 1,480 1,430 1,480 53,000
1989/02/22 1,460 1,470 1,430 1,430 50,000
1989/02/21 1,450 1,470 1,440 1,450 95,000
1989/02/20 1,480 1,480 1,450 1,450 44,000
1989/02/17 1,480 1,480 1,480 1,480 5,000
1989/02/16 1,450 1,470 1,450 1,450 23,000
1989/02/15 1,480 1,480 1,450 1,450 74,000
1989/02/14 1,490 1,490 1,480 1,480 52,000
1989/02/13 1,490 1,500 1,480 1,490 37,000
1989/02/10 1,500 1,510 1,480 1,500 82,000
1989/02/09 1,500 1,520 1,490 1,520 84,000
1989/02/08 1,530 1,540 1,520 1,530 60,000
1989/02/07 1,550 1,570 1,530 1,530 231,000
1989/02/06 1,580 1,580 1,540 1,550 183,000
1989/02/03 1,590 1,600 1,550 1,550 441,000
1989/02/02 1,510 1,590 1,510 1,560 742,000
1989/02/01 1,480 1,510 1,470 1,510 173,000
1989/01/31 1,510 1,510 1,480 1,480 71,000
1989/01/30 1,560 1,560 1,520 1,530 75,000
1989/01/28 1,560 1,560 1,540 1,550 189,000
1989/01/27 1,550 1,570 1,520 1,560 426,000
1989/01/26 1,530 1,530 1,470 1,520 327,000
1989/01/25 1,500 1,540 1,500 1,530 439,000
1989/01/24 1,450 1,490 1,450 1,480 418,000
1989/01/23 1,390 1,440 1,380 1,430 196,000
1989/01/20 1,390 1,390 1,370 1,380 19,000
1989/01/19 1,340 1,400 1,340 1,400 166,000
1989/01/18 1,350 1,360 1,330 1,340 45,000
1989/01/17 1,340 1,370 1,340 1,370 60,000
1989/01/13 1,340 1,360 1,340 1,350 27,000
1989/01/12 1,350 1,350 1,330 1,330 58,000
1989/01/11 1,330 1,370 1,330 1,370 18,000
1989/01/10 1,330 1,330 1,320 1,320 38,000
1989/01/09 1,340 1,360 1,310 1,330 27,000
1989/01/06 1,310 1,330 1,310 1,330 23,000
1989/01/05 1,350 1,350 1,330 1,330 19,000
1989/01/04 1,330 1,330 1,330 1,330 5,000

このページの先頭へ