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
1990/12/28 2,570 2,590 2,570 2,590 21,000
1990/12/27 2,690 2,700 2,690 2,690 33,000
1990/12/25 2,650 2,660 2,650 2,660 20,000
1990/12/21 2,670 2,690 2,640 2,690 49,000
1990/12/20 2,690 2,690 2,680 2,680 35,000
1990/12/19 2,710 2,770 2,710 2,710 107,000
1990/12/18 2,700 2,710 2,690 2,710 102,000
1990/12/17 2,700 2,700 2,700 2,700 51,000
1990/12/14 2,650 2,700 2,650 2,700 47,000
1990/12/13 2,660 2,690 2,660 2,690 61,000
1990/12/12 2,620 2,700 2,620 2,700 158,000
1990/12/11 2,610 2,620 2,610 2,620 15,000
1990/12/10 2,610 2,610 2,610 2,610 11,000
1990/12/07 2,520 2,610 2,520 2,600 247,000
1990/12/06 2,480 2,530 2,480 2,500 14,000
1990/12/05 2,520 2,520 2,480 2,480 11,000
1990/12/04 2,520 2,520 2,520 2,520 1,000
1990/12/03 2,700 2,700 2,660 2,660 7,000
1990/11/30 2,710 2,710 2,700 2,700 11,000
1990/11/29 2,670 2,700 2,670 2,700 19,000
1990/11/28 2,760 2,760 2,710 2,710 47,000
1990/11/27 2,810 2,810 2,760 2,760 38,000
1990/11/26 2,850 2,870 2,800 2,810 45,000
1990/11/22 2,750 2,870 2,740 2,870 182,000
1990/11/21 2,790 2,790 2,750 2,750 49,000
1990/11/20 2,900 2,900 2,790 2,790 231,000
1990/11/19 2,840 2,900 2,820 2,870 534,000
1990/11/16 2,730 2,800 2,690 2,800 341,000
1990/11/15 2,640 2,750 2,630 2,750 241,000
1990/11/14 2,550 2,620 2,510 2,600 77,000
1990/11/13 2,600 2,600 2,530 2,530 53,000
1990/11/09 2,530 2,530 2,510 2,520 27,000
1990/11/08 2,580 2,580 2,510 2,530 127,000
1990/11/07 2,500 2,590 2,500 2,590 21,000
1990/11/06 2,540 2,550 2,500 2,500 23,000
1990/11/05 2,470 2,510 2,470 2,470 29,000
1990/11/02 2,420 2,470 2,420 2,470 104,000
1990/11/01 2,400 2,470 2,400 2,460 301,000
1990/10/31 2,520 2,520 2,520 2,520 13,000
1990/10/30 2,540 2,540 2,470 2,540 61,000
1990/10/29 2,470 2,540 2,460 2,540 69,000
1990/10/26 2,490 2,490 2,480 2,480 18,000
1990/10/25 2,440 2,510 2,440 2,500 48,000
1990/10/24 2,440 2,440 2,440 2,440 24,000
1990/10/23 2,550 2,550 2,510 2,520 16,000
1990/10/22 2,560 2,570 2,560 2,570 6,000
1990/10/19 2,630 2,630 2,560 2,560 187,000
1990/10/18 2,530 2,600 2,500 2,600 77,000
1990/10/17 2,400 2,530 2,400 2,500 155,000
1990/10/16 2,360 2,400 2,340 2,400 36,000
1990/10/15 2,300 2,360 2,290 2,360 19,000
1990/10/11 2,360 2,360 2,260 2,260 81,000
1990/10/09 2,370 2,370 2,310 2,310 87,000
1990/10/08 2,260 2,320 2,260 2,290 65,000
1990/10/05 2,260 2,320 2,250 2,260 115,000
1990/10/04 2,280 2,280 2,250 2,260 4,000
1990/10/03 2,290 2,290 2,250 2,250 55,000
1990/10/02 2,150 2,250 2,150 2,250 23,000
1990/10/01 2,250 2,270 2,150 2,150 16,000
1990/09/28 2,290 2,290 2,290 2,290 5,000
1990/09/27 2,300 2,310 2,290 2,300 17,000
1990/09/26 2,410 2,410 2,330 2,330 3,000
1990/09/25 2,480 2,480 2,450 2,450 16,000
1990/09/21 2,480 2,480 2,440 2,480 108,000
1990/09/20 2,510 2,530 2,490 2,520 104,000
1990/09/19 2,500 2,520 2,490 2,520 116,000
1990/09/18 2,490 2,490 2,400 2,490 110,000
1990/09/17 2,520 2,520 2,420 2,450 56,000
1990/09/14 2,430 2,500 2,430 2,490 47,000
1990/09/13 2,330 2,400 2,330 2,400 43,000
1990/09/12 2,350 2,350 2,330 2,330 5,000
1990/09/11 2,310 2,350 2,300 2,300 45,000
1990/09/10 2,300 2,310 2,300 2,300 37,000
1990/09/07 2,260 2,300 2,260 2,290 29,000
1990/09/06 2,360 2,360 2,300 2,300 25,000
1990/09/05 2,300 2,300 2,300 2,300 2,000
1990/09/04 2,370 2,370 2,370 2,370 5,000
1990/09/03 2,410 2,410 2,410 2,410 22,000
1990/08/31 2,400 2,410 2,400 2,410 55,000
1990/08/30 2,430 2,470 2,370 2,370 60,000
1990/08/29 2,310 2,350 2,270 2,350 79,000
1990/08/28 2,290 2,290 2,270 2,270 24,000
1990/08/27 2,210 2,300 2,210 2,210 36,000
1990/08/24 2,370 2,400 2,300 2,300 36,000
1990/08/23 2,380 2,460 2,370 2,450 33,000
1990/08/22 2,400 2,400 2,400 2,400 10,000
1990/08/21 2,500 2,500 2,500 2,500 1,000
1990/08/20 2,500 2,500 2,500 2,500 6,000
1990/08/17 2,540 2,540 2,540 2,540 2,000
1990/08/15 2,620 2,620 2,620 2,620 6,000
1990/08/14 2,480 2,520 2,480 2,520 13,000
1990/08/13 2,640 2,640 2,640 2,640 14,000
1990/08/10 2,630 2,650 2,630 2,650 16,000
1990/08/09 2,640 2,650 2,630 2,630 68,000
1990/08/08 2,650 2,650 2,630 2,630 44,000
1990/08/07 2,650 2,650 2,600 2,650 56,000
1990/08/06 2,700 2,770 2,700 2,710 17,000
1990/08/03 2,860 2,890 2,860 2,860 57,000
1990/08/02 2,930 2,960 2,900 2,900 190,000
1990/08/01 2,890 2,930 2,860 2,920 171,000
1990/07/31 2,850 2,890 2,850 2,880 181,000
1990/07/30 2,930 2,930 2,850 2,850 64,000
1990/07/27 2,920 2,920 2,850 2,920 106,000
1990/07/26 2,930 2,930 2,840 2,910 205,000
1990/07/25 2,900 2,900 2,850 2,890 96,000
1990/07/24 2,900 2,900 2,850 2,860 19,000
1990/07/23 2,900 2,940 2,840 2,930 74,000
1990/07/20 2,830 2,900 2,830 2,900 77,000
1990/07/19 2,900 2,900 2,830 2,870 129,000
1990/07/18 2,900 2,950 2,900 2,900 133,000
1990/07/17 2,950 2,950 2,900 2,900 89,000
1990/07/16 2,920 3,000 2,920 2,940 136,000
1990/07/13 2,920 2,940 2,880 2,920 191,000
1990/07/12 2,940 2,940 2,880 2,920 188,000
1990/07/11 2,910 2,950 2,910 2,940 71,000
1990/07/10 2,990 2,990 2,910 2,910 174,000
1990/07/09 2,950 3,000 2,940 3,000 179,000
1990/07/06 2,930 2,970 2,900 2,950 393,000
1990/07/05 2,880 2,950 2,850 2,950 810,000
1990/07/04 2,710 2,830 2,690 2,830 567,000
1990/07/03 2,670 2,680 2,630 2,680 186,000
1990/07/02 2,660 2,660 2,620 2,630 140,000
1990/06/29 2,640 2,660 2,600 2,660 367,000
1990/06/28 2,570 2,600 2,550 2,560 204,000
1990/06/27 2,600 2,600 2,520 2,520 108,000
1990/06/26 2,490 2,530 2,490 2,500 59,000
1990/06/25 2,570 2,570 2,500 2,500 18,000
1990/06/22 2,570 2,570 2,460 2,530 108,000
1990/06/21 2,590 2,590 2,530 2,530 95,000
1990/06/20 2,490 2,560 2,490 2,560 124,000
1990/06/19 2,600 2,600 2,530 2,530 97,000
1990/06/18 2,640 2,680 2,590 2,600 311,000
1990/06/15 2,540 2,640 2,540 2,640 382,000
1990/06/14 2,460 2,530 2,460 2,510 48,000
1990/06/13 2,460 2,530 2,410 2,450 98,000
1990/06/12 2,400 2,450 2,400 2,410 99,000
1990/06/11 2,460 2,470 2,410 2,430 65,000
1990/06/08 2,530 2,560 2,450 2,500 437,000
1990/06/07 2,440 2,500 2,440 2,490 343,000
1990/06/06 2,420 2,420 2,410 2,420 71,000
1990/06/05 2,410 2,440 2,410 2,430 78,000
1990/06/04 2,400 2,440 2,380 2,430 38,000
1990/06/01 2,420 2,440 2,400 2,400 17,000
1990/05/31 2,440 2,440 2,390 2,390 43,000
1990/05/30 2,440 2,450 2,410 2,440 82,000
1990/05/29 2,360 2,440 2,360 2,440 232,000
1990/05/28 2,400 2,400 2,350 2,350 34,000
1990/05/25 2,420 2,420 2,390 2,390 61,000
1990/05/24 2,400 2,400 2,350 2,400 161,000
1990/05/23 2,340 2,450 2,340 2,410 324,000
1990/05/22 2,300 2,330 2,300 2,300 42,000
1990/05/21 2,330 2,330 2,290 2,300 32,000
1990/05/18 2,330 2,350 2,300 2,330 106,000
1990/05/17 2,330 2,330 2,330 2,330 28,000
1990/05/16 2,340 2,380 2,330 2,330 43,000
1990/05/15 2,360 2,390 2,320 2,390 103,000
1990/05/14 2,340 2,340 2,290 2,340 58,000
1990/05/11 2,380 2,380 2,300 2,310 28,000
1990/05/10 2,290 2,410 2,290 2,390 214,000
1990/05/09 2,270 2,290 2,240 2,270 161,000
1990/05/08 2,110 2,240 2,110 2,240 106,000
1990/05/02 2,060 2,150 2,060 2,150 15,000
1990/05/01 2,150 2,180 2,100 2,100 78,000
1990/04/27 2,160 2,160 2,150 2,150 43,000
1990/04/26 2,160 2,160 2,150 2,150 19,000
1990/04/25 2,190 2,190 2,190 2,190 12,000
1990/04/24 2,200 2,200 2,190 2,190 14,000
1990/04/23 2,300 2,300 2,280 2,280 24,000
1990/04/20 2,320 2,320 2,260 2,260 28,000
1990/04/19 2,240 2,240 2,150 2,240 111,000
1990/04/18 2,140 2,200 2,140 2,200 5,000
1990/04/17 2,120 2,200 2,120 2,120 18,000
1990/04/16 2,180 2,180 2,120 2,120 12,000
1990/04/13 2,180 2,180 2,100 2,100 23,000
1990/04/11 2,250 2,250 2,240 2,240 3,000
1990/04/09 2,220 2,220 2,210 2,210 18,000
1990/04/06 2,160 2,180 2,100 2,100 90,000
1990/04/05 2,140 2,170 2,140 2,170 48,000
1990/04/04 2,240 2,240 2,150 2,180 55,000
1990/04/03 2,090 2,200 2,090 2,200 142,000
1990/04/02 2,170 2,170 2,070 2,130 52,000
1990/03/30 2,200 2,200 2,160 2,160 11,000
1990/03/28 2,450 2,470 2,450 2,470 50,000
1990/03/27 2,300 2,490 2,270 2,490 83,000
1990/03/26 2,220 2,300 2,150 2,270 88,000
1990/03/23 2,220 2,330 2,200 2,300 37,000
1990/03/22 2,220 2,340 2,220 2,340 9,000
1990/03/20 2,380 2,380 2,290 2,340 31,000
1990/03/19 2,460 2,460 2,400 2,400 27,000
1990/03/16 2,480 2,480 2,430 2,440 88,000
1990/03/15 2,440 2,500 2,440 2,500 41,000
1990/03/14 2,460 2,460 2,420 2,430 101,000
1990/03/13 2,430 2,500 2,430 2,500 42,000
1990/03/12 2,530 2,530 2,470 2,470 82,000
1990/03/09 2,600 2,600 2,520 2,520 48,000
1990/03/08 2,570 2,570 2,530 2,550 74,000
1990/03/07 2,580 2,590 2,550 2,590 96,000
1990/03/06 2,560 2,670 2,560 2,600 389,000
1990/03/05 2,470 2,560 2,470 2,550 230,000
1990/03/02 2,430 2,450 2,380 2,450 130,000
1990/03/01 2,350 2,440 2,350 2,400 164,000
1990/02/28 2,270 2,350 2,270 2,350 113,000
1990/02/27 2,120 2,250 2,120 2,250 74,000
1990/02/26 2,290 2,290 2,240 2,240 22,000
1990/02/23 2,370 2,400 2,350 2,390 30,000
1990/02/22 2,360 2,370 2,290 2,330 115,000
1990/02/21 2,390 2,400 2,390 2,400 71,000
1990/02/20 2,410 2,440 2,400 2,430 80,000
1990/02/19 2,470 2,470 2,400 2,400 8,000
1990/02/16 2,400 2,470 2,400 2,470 469,000
1990/02/15 2,360 2,400 2,360 2,400 125,000
1990/02/14 2,320 2,380 2,300 2,360 239,000
1990/02/13 2,350 2,350 2,310 2,310 29,000
1990/02/09 2,310 2,350 2,310 2,310 80,000
1990/02/08 2,270 2,350 2,270 2,350 127,000
1990/02/07 2,270 2,310 2,270 2,270 69,000
1990/02/06 2,330 2,330 2,290 2,290 32,000
1990/02/05 2,330 2,330 2,310 2,310 91,000
1990/02/02 2,310 2,310 2,300 2,310 51,000
1990/02/01 2,210 2,300 2,210 2,290 8,000
1990/01/31 2,290 2,300 2,210 2,210 133,000
1990/01/30 2,250 2,250 2,210 2,250 34,000
1990/01/29 2,250 2,250 2,210 2,250 52,000
1990/01/26 2,270 2,270 2,200 2,250 12,000
1990/01/25 2,200 2,290 2,200 2,290 18,000
1990/01/24 2,320 2,320 2,310 2,310 6,000
1990/01/23 2,340 2,340 2,340 2,340 11,000
1990/01/22 2,290 2,340 2,290 2,340 3,000
1990/01/19 2,280 2,330 2,260 2,330 126,000
1990/01/18 2,300 2,340 2,270 2,330 24,000
1990/01/17 2,250 2,390 2,230 2,390 94,000
1990/01/16 2,240 2,240 2,220 2,220 33,000
1990/01/12 2,250 2,270 2,240 2,250 90,000
1990/01/11 2,270 2,270 2,230 2,250 73,000
1990/01/10 2,250 2,250 2,230 2,250 177,000
1990/01/09 2,290 2,290 2,210 2,250 45,000
1990/01/08 2,250 2,290 2,250 2,290 11,000
1990/01/05 2,290 2,300 2,240 2,290 12,000
1990/01/04 2,300 2,300 2,260 2,290 24,000

このページの先頭へ