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
1998/12/30 760 767 745 760 116,000
1998/12/29 795 800 770 780 43,000
1998/12/28 850 850 840 840 29,000
1998/12/25 850 851 850 851 7,000
1998/12/24 850 851 850 850 16,000
1998/12/22 854 855 850 850 16,000
1998/12/21 885 887 855 860 29,000
1998/12/18 855 856 854 855 19,000
1998/12/17 852 855 852 855 29,000
1998/12/16 854 854 850 852 12,000
1998/12/15 859 860 855 859 25,000
1998/12/14 835 844 832 844 23,000
1998/12/11 840 850 840 845 41,000
1998/12/10 870 870 864 870 22,000
1998/12/09 870 870 870 870 10,000
1998/12/08 880 880 872 872 15,000
1998/12/07 890 892 880 880 9,000
1998/12/04 910 910 892 892 97,000
1998/12/03 900 920 900 910 10,000
1998/12/02 950 950 900 900 5,000
1998/12/01 939 939 900 900 4,000
1998/11/30 902 952 902 952 9,000
1998/11/27 900 920 900 920 4,000
1998/11/26 910 920 910 912 6,000
1998/11/25 894 905 894 905 19,000
1998/11/24 900 900 885 895 26,000
1998/11/20 910 910 880 895 29,000
1998/11/19 868 868 860 860 25,000
1998/11/18 835 860 833 836 45,000
1998/11/17 835 840 835 835 23,000
1998/11/16 845 860 835 835 53,000
1998/11/13 841 850 840 840 11,000
1998/11/12 850 860 840 841 6,000
1998/11/11 850 850 840 850 9,000
1998/11/10 840 870 840 840 4,000
1998/11/09 835 838 835 838 4,000
1998/11/06 835 835 830 830 20,000
1998/11/05 848 848 830 835 20,000
1998/11/04 833 840 830 840 17,000
1998/11/02 840 840 829 829 11,000
1998/10/30 801 802 800 801 21,000
1998/10/29 800 809 800 802 14,000
1998/10/28 810 830 800 800 21,000
1998/10/27 810 839 808 830 43,000
1998/10/26 796 810 795 808 33,000
1998/10/23 759 770 758 767 76,000
1998/10/22 750 770 745 748 273,000
1998/10/21 750 756 749 750 211,000
1998/10/20 756 770 756 756 62,000
1998/10/19 750 765 750 756 88,000
1998/10/16 850 850 850 850 22,000
1998/10/15 868 868 840 850 89,000
1998/10/14 880 880 867 869 35,000
1998/10/13 900 900 890 890 30,000
1998/10/12 900 908 900 901 44,000
1998/10/09 940 940 898 900 25,000
1998/10/08 980 980 945 946 10,000
1998/10/07 988 989 980 980 32,000
1998/10/06 995 995 980 989 32,000
1998/10/05 1,000 1,000 995 995 18,000
1998/10/02 1,010 1,010 995 1,000 20,000
1998/10/01 1,019 1,019 1,000 1,010 23,000
1998/09/30 1,025 1,025 1,015 1,020 24,000
1998/09/29 1,020 1,025 1,010 1,020 16,000
1998/09/28 1,020 1,030 1,010 1,030 29,000
1998/09/25 1,020 1,033 1,010 1,033 13,000
1998/09/24 1,080 1,080 1,070 1,070 17,000
1998/09/22 1,084 1,085 1,081 1,081 21,000
1998/09/21 1,086 1,086 1,086 1,086 5,000
1998/09/18 1,089 1,089 1,030 1,046 61,000
1998/09/17 1,120 1,120 1,100 1,100 9,000
1998/09/16 1,101 1,110 1,099 1,100 29,000
1998/09/14 1,031 1,070 1,031 1,059 36,000
1998/09/11 983 1,010 983 1,010 50,000
1998/09/10 1,200 1,200 1,140 1,159 37,000
1998/09/09 1,249 1,249 1,185 1,205 51,000
1998/09/08 1,249 1,250 1,249 1,249 24,000
1998/09/07 1,250 1,254 1,250 1,250 6,000
1998/09/04 1,270 1,270 1,230 1,250 51,000
1998/09/03 1,287 1,288 1,270 1,270 3,000
1998/09/02 1,287 1,287 1,287 1,287 3,000
1998/09/01 1,290 1,290 1,248 1,288 5,000
1998/08/31 1,288 1,288 1,168 1,248 4,000
1998/08/28 1,210 1,300 1,210 1,289 5,000
1998/08/27 1,205 1,210 1,205 1,210 5,000
1998/08/26 1,222 1,222 1,205 1,205 4,000
1998/08/25 1,301 1,301 1,220 1,220 5,000
1998/08/24 1,300 1,300 1,300 1,300 9,000
1998/08/21 1,300 1,300 1,300 1,300 4,000
1998/08/20 1,300 1,300 1,280 1,280 11,000
1998/08/19 1,293 1,313 1,290 1,290 27,000
1998/08/18 1,306 1,306 1,306 1,306 2,000
1998/08/17 1,376 1,376 1,326 1,326 20,000
1998/08/12 1,316 1,316 1,316 1,316 2,000
1998/08/11 1,366 1,366 1,366 1,366 39,000
1998/08/10 1,352 1,352 1,332 1,339 6,000
1998/08/07 1,332 1,332 1,332 1,332 2,000
1998/08/06 1,312 1,312 1,312 1,312 2,000
1998/08/05 1,412 1,412 1,412 1,412 4,000
1998/08/04 1,389 1,389 1,389 1,389 2,000
1998/08/03 1,369 1,369 1,369 1,369 1,000
1998/07/31 1,301 1,370 1,301 1,370 6,000
1998/07/30 1,300 1,301 1,300 1,301 7,000
1998/07/29 1,376 1,376 1,276 1,281 3,000
1998/07/28 1,376 1,376 1,376 1,376 4,000
1998/07/27 1,409 1,409 1,376 1,376 13,000
1998/07/24 1,410 1,410 1,410 1,410 1,000
1998/07/23 1,430 1,449 1,410 1,410 9,000
1998/07/22 1,450 1,450 1,450 1,450 7,000
1998/07/21 1,495 1,495 1,450 1,450 11,000
1998/07/17 1,500 1,500 1,489 1,494 21,000
1998/07/16 1,450 1,450 1,450 1,450 8,000
1998/07/15 1,500 1,509 1,490 1,490 116,000
1998/07/14 1,400 1,400 1,400 1,400 17,000
1998/07/13 1,390 1,400 1,370 1,400 6,000
1998/07/10 1,394 1,394 1,390 1,391 39,000
1998/07/09 1,393 1,400 1,393 1,400 18,000
1998/07/08 1,400 1,400 1,390 1,400 32,000
1998/07/07 1,345 1,360 1,340 1,346 56,000
1998/07/06 1,290 1,350 1,290 1,347 51,000
1998/07/03 1,350 1,355 1,330 1,330 20,000
1998/07/02 1,351 1,355 1,350 1,350 72,000
1998/07/01 1,347 1,351 1,347 1,350 22,000
1998/06/30 1,331 1,351 1,331 1,351 22,000
1998/06/29 1,330 1,350 1,330 1,331 25,000
1998/06/26 1,324 1,330 1,324 1,330 14,000
1998/06/25 1,330 1,330 1,323 1,325 48,000
1998/06/24 1,332 1,332 1,327 1,330 16,000
1998/06/23 1,300 1,360 1,300 1,352 58,000
1998/06/22 1,281 1,281 1,275 1,275 12,000
1998/06/19 1,300 1,300 1,265 1,265 108,000
1998/06/18 1,277 1,298 1,277 1,298 23,000
1998/06/17 1,260 1,297 1,260 1,277 19,000
1998/06/16 1,259 1,265 1,255 1,259 57,000
1998/06/15 1,281 1,281 1,276 1,278 37,000
1998/06/12 1,160 1,221 1,160 1,221 47,000
1998/06/11 1,155 1,160 1,155 1,160 22,000
1998/06/10 1,155 1,155 1,155 1,155 1,000
1998/06/09 1,158 1,160 1,155 1,155 33,000
1998/06/08 1,164 1,164 1,163 1,163 5,000
1998/06/05 1,168 1,168 1,163 1,164 9,000
1998/06/04 1,178 1,181 1,168 1,168 36,000
1998/06/03 1,182 1,182 1,178 1,178 9,000
1998/06/02 1,202 1,202 1,182 1,182 9,000
1998/06/01 1,222 1,222 1,202 1,202 17,000
1998/05/29 1,120 1,122 1,102 1,122 20,000
1998/05/28 1,101 1,136 1,101 1,136 13,000
1998/05/27 1,100 1,110 1,100 1,101 47,000
1998/05/26 1,135 1,135 1,100 1,100 11,000
1998/05/25 1,180 1,180 1,150 1,150 11,000
1998/05/22 1,180 1,180 1,179 1,180 14,000
1998/05/21 1,240 1,240 1,200 1,200 15,000
1998/05/20 1,247 1,247 1,245 1,245 3,000
1998/05/19 1,260 1,267 1,251 1,267 21,000
1998/05/18 1,280 1,280 1,280 1,280 1,000
1998/05/15 1,280 1,290 1,280 1,280 24,000
1998/05/14 1,253 1,253 1,245 1,245 24,000
1998/05/13 1,241 1,242 1,240 1,240 11,000
1998/05/12 1,310 1,310 1,280 1,280 130,000
1998/05/11 1,260 1,260 1,258 1,259 12,000
1998/05/08 1,261 1,261 1,259 1,259 10,000
1998/05/07 1,280 1,280 1,258 1,259 14,000
1998/05/06 1,308 1,308 1,308 1,308 2,000
1998/05/01 1,300 1,300 1,270 1,288 12,000
1998/04/30 1,336 1,336 1,300 1,305 14,000
1998/04/28 1,350 1,351 1,350 1,350 18,000
1998/04/27 1,347 1,350 1,344 1,350 14,000
1998/04/24 1,335 1,346 1,335 1,346 17,000
1998/04/23 1,348 1,348 1,345 1,345 8,000
1998/04/22 1,284 1,350 1,284 1,350 17,000
1998/04/21 1,344 1,344 1,344 1,344 6,000
1998/04/20 1,283 1,284 1,280 1,284 8,000
1998/04/17 1,290 1,290 1,280 1,281 17,000
1998/04/16 1,340 1,340 1,280 1,290 7,000
1998/04/15 1,370 1,370 1,320 1,320 54,000
1998/04/14 1,355 1,360 1,355 1,356 12,000
1998/04/13 1,370 1,370 1,350 1,370 21,000
1998/04/10 1,350 1,350 1,350 1,350 1,000
1998/04/09 1,300 1,330 1,290 1,330 26,000
1998/04/08 1,300 1,300 1,280 1,280 20,000
1998/04/07 1,300 1,300 1,270 1,300 25,000
1998/04/06 1,300 1,300 1,300 1,300 5,000
1998/04/03 1,300 1,300 1,300 1,300 23,000
1998/04/02 1,420 1,420 1,260 1,270 16,000
1998/04/01 1,440 1,440 1,440 1,440 3,000
1998/03/31 1,460 1,460 1,430 1,440 42,000
1998/03/30 1,440 1,460 1,430 1,430 38,000
1998/03/27 1,420 1,450 1,420 1,430 21,000
1998/03/26 1,380 1,410 1,370 1,380 30,000
1998/03/25 1,350 1,370 1,350 1,370 23,000
1998/03/24 1,300 1,350 1,300 1,350 63,000
1998/03/23 1,350 1,350 1,280 1,280 19,000
1998/03/20 1,360 1,380 1,350 1,380 21,000
1998/03/19 1,340 1,340 1,340 1,340 9,000
1998/03/18 1,350 1,350 1,350 1,350 6,000
1998/03/17 1,350 1,350 1,350 1,350 26,000
1998/03/16 1,370 1,370 1,350 1,350 25,000
1998/03/13 1,350 1,350 1,340 1,350 14,000
1998/03/12 1,350 1,350 1,340 1,340 27,000
1998/03/11 1,350 1,350 1,330 1,340 12,000
1998/03/09 1,390 1,390 1,370 1,390 12,000
1998/03/06 1,350 1,350 1,350 1,350 9,000
1998/03/05 1,350 1,350 1,330 1,350 24,000
1998/03/04 1,360 1,360 1,350 1,350 30,000
1998/03/03 1,370 1,380 1,350 1,380 59,000
1998/03/02 1,370 1,390 1,370 1,370 32,000
1998/02/27 1,390 1,390 1,370 1,370 25,000
1998/02/26 1,400 1,400 1,360 1,360 13,000
1998/02/25 1,380 1,380 1,360 1,380 11,000
1998/02/24 1,380 1,380 1,350 1,380 21,000
1998/02/23 1,360 1,380 1,350 1,380 22,000
1998/02/20 1,420 1,420 1,360 1,360 12,000
1998/02/19 1,400 1,400 1,390 1,400 20,000
1998/02/18 1,400 1,430 1,400 1,400 56,000
1998/02/17 1,420 1,420 1,400 1,400 22,000
1998/02/16 1,420 1,420 1,400 1,400 27,000
1998/02/13 1,400 1,400 1,400 1,400 74,000
1998/02/12 1,370 1,400 1,350 1,380 54,000
1998/02/10 1,300 1,330 1,300 1,330 61,000
1998/02/09 1,320 1,330 1,280 1,300 65,000
1998/02/06 1,330 1,360 1,330 1,330 119,000
1998/02/05 1,330 1,350 1,320 1,330 43,000
1998/02/04 1,350 1,350 1,330 1,350 55,000
1998/02/03 1,350 1,360 1,320 1,330 65,000
1998/02/02 1,370 1,370 1,300 1,310 46,000
1998/01/30 1,400 1,400 1,400 1,400 15,000
1998/01/29 1,400 1,400 1,310 1,380 63,000
1998/01/28 1,460 1,470 1,410 1,460 23,000
1998/01/27 1,450 1,480 1,450 1,470 9,000
1998/01/26 1,410 1,440 1,410 1,440 2,000
1998/01/23 1,380 1,400 1,380 1,400 7,000
1998/01/22 1,390 1,390 1,380 1,380 22,000
1998/01/21 1,450 1,450 1,430 1,450 14,000
1998/01/20 1,490 1,490 1,470 1,470 6,000
1998/01/19 1,500 1,500 1,480 1,500 19,000
1998/01/16 1,460 1,480 1,460 1,460 34,000
1998/01/14 1,430 1,430 1,430 1,430 10,000
1998/01/13 1,320 1,410 1,320 1,410 5,000
1998/01/12 1,310 1,310 1,310 1,310 2,000
1998/01/09 1,310 1,310 1,310 1,310 2,000
1998/01/08 1,320 1,330 1,320 1,330 3,000
1998/01/07 1,280 1,300 1,280 1,280 6,000
1998/01/06 1,310 1,310 1,280 1,280 43,000
1998/01/05 1,350 1,350 1,350 1,350 1,000

このページの先頭へ