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
1999/12/30 721 721 720 720 3,000
1999/12/29 746 746 726 728 15,000
1999/12/28 750 750 726 726 4,000
1999/12/27 760 760 750 750 8,000
1999/12/24 775 775 765 765 12,000
1999/12/22 775 777 770 774 24,000
1999/12/21 810 810 776 776 65,000
1999/12/20 800 800 777 800 78,000
1999/12/17 795 800 785 800 123,000
1999/12/16 841 841 795 797 29,000
1999/12/15 830 851 810 851 29,000
1999/12/14 820 820 814 820 19,000
1999/12/13 830 830 820 820 12,000
1999/12/10 824 831 824 831 30,000
1999/12/09 880 885 869 869 41,000
1999/12/08 873 876 856 876 66,000
1999/12/07 850 868 845 868 16,000
1999/12/06 830 879 830 879 40,000
1999/12/03 837 837 808 821 59,000
1999/12/02 815 815 805 807 76,000
1999/12/01 820 820 801 802 34,000
1999/11/30 835 835 820 820 19,000
1999/11/29 839 839 837 839 16,000
1999/11/26 846 846 832 832 8,000
1999/11/25 850 854 850 852 5,000
1999/11/24 868 868 830 830 6,000
1999/11/22 870 877 867 870 10,000
1999/11/19 870 871 860 863 12,000
1999/11/18 798 860 798 840 81,000
1999/11/17 795 800 795 798 57,000
1999/11/16 810 810 792 795 14,000
1999/11/15 850 901 820 820 36,000
1999/11/12 820 828 815 820 37,000
1999/11/11 895 895 820 828 62,000
1999/11/10 920 927 891 891 16,000
1999/11/09 931 935 930 930 16,000
1999/11/08 970 970 961 961 5,000
1999/11/05 920 920 920 920 3,000
1999/11/04 970 971 970 971 6,000
1999/11/02 1,000 1,000 1,000 1,000 1,000
1999/11/01 1,015 1,016 990 990 10,000
1999/10/29 966 1,000 966 989 22,000
1999/10/28 960 966 960 963 10,000
1999/10/27 966 966 950 950 4,000
1999/10/26 969 999 925 999 12,000
1999/10/25 1,005 1,006 1,000 1,000 21,000
1999/10/22 1,009 1,009 999 1,005 31,000
1999/10/21 967 1,020 967 1,020 5,000
1999/10/20 941 941 920 920 11,000
1999/10/19 965 965 930 931 3,000
1999/10/18 930 975 925 925 13,000
1999/10/15 950 950 930 940 39,000
1999/10/14 939 949 938 940 30,000
1999/10/13 930 940 930 936 46,000
1999/10/12 945 945 915 929 36,000
1999/10/08 970 980 935 935 57,000
1999/10/07 1,000 1,000 985 985 26,000
1999/10/06 1,000 1,016 1,000 1,016 3,000
1999/10/05 1,050 1,051 1,022 1,022 16,000
1999/10/04 1,090 1,092 1,078 1,079 58,000
1999/10/01 1,062 1,080 1,062 1,080 13,000
1999/09/30 970 1,022 970 1,022 31,000
1999/09/29 979 979 950 970 26,000
1999/09/28 970 980 970 980 8,000
1999/09/27 980 980 980 980 23,000
1999/09/24 1,020 1,021 1,005 1,005 29,000
1999/09/22 1,059 1,059 1,050 1,050 9,000
1999/09/21 1,135 1,136 1,054 1,054 22,000
1999/09/20 1,149 1,149 1,090 1,136 69,000
1999/09/17 1,150 1,161 1,149 1,150 98,000
1999/09/16 1,130 1,130 1,091 1,105 29,000
1999/09/14 1,077 1,090 1,070 1,090 30,000
1999/09/13 1,090 1,090 1,077 1,077 2,000
1999/09/10 1,086 1,150 1,086 1,150 32,000
1999/09/09 1,130 1,130 1,126 1,126 3,000
1999/09/08 1,160 1,160 1,125 1,130 50,000
1999/09/07 1,010 1,101 1,010 1,100 49,000
1999/09/06 1,120 1,130 1,110 1,130 68,000
1999/09/03 1,140 1,140 1,129 1,130 51,000
1999/09/02 1,148 1,150 1,140 1,140 27,000
1999/09/01 1,150 1,150 1,146 1,146 3,000
1999/08/31 1,158 1,158 1,150 1,150 9,000
1999/08/30 1,157 1,158 1,157 1,157 5,000
1999/08/27 1,170 1,200 1,166 1,197 38,000
1999/08/26 1,150 1,175 1,150 1,160 18,000
1999/08/25 1,150 1,170 1,140 1,170 36,000
1999/08/24 1,140 1,145 1,135 1,142 41,000
1999/08/23 1,150 1,150 1,140 1,150 21,000
1999/08/20 1,129 1,142 1,120 1,142 19,000
1999/08/19 1,055 1,061 1,055 1,061 15,000
1999/08/18 1,060 1,060 1,045 1,058 17,000
1999/08/17 1,080 1,080 1,050 1,050 12,000
1999/08/16 1,070 1,080 1,069 1,070 32,000
1999/08/13 1,068 1,068 1,001 1,030 20,000
1999/08/12 1,030 1,030 998 998 2,000
1999/08/11 989 989 989 989 2,000
1999/08/10 970 970 962 962 4,000
1999/08/09 970 989 970 989 7,000
1999/08/06 960 995 960 990 12,000
1999/08/05 951 959 951 959 5,000
1999/08/04 970 987 950 987 39,000
1999/08/03 1,000 1,000 950 950 25,000
1999/08/02 1,050 1,050 1,000 1,000 22,000
1999/07/30 1,060 1,060 1,041 1,050 29,000
1999/07/29 1,060 1,060 1,060 1,060 1,000
1999/07/27 1,119 1,120 1,119 1,120 9,000
1999/07/26 1,050 1,120 1,040 1,120 7,000
1999/07/23 1,050 1,051 1,050 1,050 10,000
1999/07/22 1,080 1,081 1,050 1,051 14,000
1999/07/21 1,159 1,159 1,080 1,090 24,000
1999/07/19 1,081 1,098 1,079 1,079 34,000
1999/07/16 1,083 1,104 1,080 1,080 35,000
1999/07/15 1,101 1,101 1,080 1,080 63,000
1999/07/14 1,106 1,111 1,088 1,099 35,000
1999/07/13 1,080 1,121 1,080 1,100 60,000
1999/07/12 1,200 1,207 1,200 1,200 17,000
1999/07/09 1,200 1,230 1,200 1,230 37,000
1999/07/08 1,210 1,220 1,180 1,199 55,000
1999/07/07 1,150 1,151 1,080 1,080 16,000
1999/07/06 1,160 1,160 1,120 1,120 54,000
1999/07/05 1,110 1,110 1,100 1,100 5,000
1999/07/02 1,100 1,118 1,100 1,110 32,000
1999/07/01 1,100 1,110 1,080 1,100 83,000
1999/06/30 1,100 1,120 1,095 1,100 23,000
1999/06/29 1,118 1,118 1,098 1,100 19,000
1999/06/28 1,205 1,205 1,118 1,118 10,000
1999/06/25 1,222 1,226 1,211 1,211 22,000
1999/06/24 1,220 1,224 1,220 1,224 13,000
1999/06/23 1,200 1,210 1,200 1,201 21,000
1999/06/22 1,320 1,320 1,260 1,280 52,000
1999/06/21 1,240 1,240 1,200 1,240 54,000
1999/06/18 1,031 1,050 1,031 1,040 61,000
1999/06/17 1,010 1,025 1,010 1,025 25,000
1999/06/16 990 1,005 990 1,005 24,000
1999/06/15 1,025 1,025 980 980 30,000
1999/06/14 955 975 955 975 59,000
1999/06/11 955 955 950 950 50,000
1999/06/10 924 949 924 949 52,000
1999/06/09 929 935 929 934 3,000
1999/06/08 939 939 939 939 1,000
1999/06/07 930 940 930 940 8,000
1999/06/04 917 940 916 940 22,000
1999/06/03 907 917 907 916 13,000
1999/06/02 938 938 937 937 3,000
1999/06/01 940 940 933 937 10,000
1999/05/31 912 940 912 940 10,000
1999/05/28 890 902 890 902 8,000
1999/05/27 899 900 890 900 5,000
1999/05/26 851 851 850 850 9,000
1999/05/25 850 853 850 850 21,000
1999/05/24 850 850 850 850 1,000
1999/05/21 852 860 850 860 20,000
1999/05/20 886 886 850 850 15,000
1999/05/19 900 900 885 885 4,000
1999/05/17 925 940 925 940 18,000
1999/05/14 900 905 900 905 9,000
1999/05/13 901 905 900 900 58,000
1999/05/12 911 911 902 902 44,000
1999/05/11 901 910 901 910 12,000
1999/05/10 872 902 872 899 31,000
1999/05/07 950 960 945 952 30,000
1999/05/06 945 955 945 950 22,000
1999/04/30 920 960 920 935 7,000
1999/04/28 950 950 940 940 9,000
1999/04/27 951 951 950 950 18,000
1999/04/26 950 950 950 950 8,000
1999/04/23 950 950 940 940 10,000
1999/04/22 945 945 935 935 8,000
1999/04/21 986 986 970 970 39,000
1999/04/20 953 953 945 945 7,000
1999/04/19 951 953 951 953 16,000
1999/04/16 971 999 971 972 29,000
1999/04/15 950 1,000 945 981 35,000
1999/04/14 940 960 940 950 33,000
1999/04/13 917 935 917 935 9,000
1999/04/12 911 913 910 911 32,000
1999/04/09 911 930 911 921 56,000
1999/04/08 910 915 910 910 11,000
1999/04/07 914 915 910 910 61,000
1999/04/06 890 915 890 915 27,000
1999/04/05 909 909 900 900 11,000
1999/04/02 900 920 900 910 48,000
1999/04/01 890 910 890 910 40,000
1999/03/31 879 900 879 900 14,000
1999/03/30 900 900 879 889 22,000
1999/03/29 870 900 870 879 8,000
1999/03/26 871 871 870 870 6,000
1999/03/25 840 850 840 850 46,000
1999/03/24 850 867 840 845 27,000
1999/03/23 920 920 900 900 29,000
1999/03/19 910 920 896 920 59,000
1999/03/18 898 900 890 900 61,000
1999/03/17 890 903 890 900 71,000
1999/03/16 851 887 841 881 25,000
1999/03/15 842 851 840 851 44,000
1999/03/12 810 820 809 812 31,000
1999/03/11 800 805 790 790 123,000
1999/03/10 807 807 797 807 14,000
1999/03/09 790 790 770 770 5,000
1999/03/08 770 810 770 790 41,000
1999/03/05 775 775 765 770 22,000
1999/03/04 775 775 760 760 10,000
1999/03/03 775 775 770 775 16,000
1999/03/02 783 783 775 775 7,000
1999/03/01 763 765 763 765 27,000
1999/02/26 751 763 751 763 20,000
1999/02/25 750 751 750 751 2,000
1999/02/24 750 764 750 764 9,000
1999/02/23 720 732 720 730 29,000
1999/02/22 743 743 715 734 71,000
1999/02/19 750 750 741 741 54,000
1999/02/18 759 759 748 750 27,000
1999/02/17 755 760 755 759 13,000
1999/02/16 785 785 785 785 6,000
1999/02/15 805 805 785 790 38,000
1999/02/12 775 785 775 785 28,000
1999/02/10 756 756 740 745 46,000
1999/02/09 790 790 758 758 33,000
1999/02/08 756 760 756 760 17,000
1999/02/05 756 756 756 756 2,000
1999/02/04 769 769 755 755 9,000
1999/02/03 790 790 785 785 4,000
1999/02/02 800 810 790 790 16,000
1999/02/01 798 799 795 799 12,000
1999/01/29 778 790 778 790 12,000
1999/01/28 754 770 754 770 9,000
1999/01/27 750 753 745 753 24,000
1999/01/26 751 760 745 745 35,000
1999/01/25 745 750 744 750 16,000
1999/01/22 748 750 740 744 79,000
1999/01/21 749 749 743 745 78,000
1999/01/20 748 750 740 740 48,000
1999/01/19 756 756 745 748 16,000
1999/01/18 757 757 747 750 44,000
1999/01/14 751 760 745 747 61,000
1999/01/13 750 750 750 750 19,000
1999/01/12 765 765 750 760 40,000
1999/01/11 765 769 760 760 16,000
1999/01/08 771 771 760 770 46,000
1999/01/07 772 777 772 773 8,000
1999/01/06 770 772 765 765 12,000
1999/01/05 780 780 766 766 24,000
1999/01/04 765 775 765 770 11,000

このページの先頭へ