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
2000/12/29 720 720 713 713 8,000
2000/12/28 712 720 712 720 5,000
2000/12/27 726 726 710 710 4,000
2000/12/26 720 726 710 726 16,000
2000/12/25 766 766 721 722 9,000
2000/12/22 717 717 703 706 15,000
2000/12/21 717 717 710 710 44,000
2000/12/20 725 725 714 714 27,000
2000/12/19 733 740 725 725 65,000
2000/12/18 735 735 733 733 20,000
2000/12/15 730 750 725 744 88,000
2000/12/14 725 735 725 732 31,000
2000/12/13 725 730 722 730 26,000
2000/12/12 725 730 725 725 64,000
2000/12/11 730 735 725 725 34,000
2000/12/08 740 740 720 720 58,000
2000/12/07 740 740 733 733 21,000
2000/12/06 740 740 739 740 36,000
2000/12/05 740 740 739 739 56,000
2000/12/04 741 749 736 740 125,000
2000/12/01 741 741 720 720 47,000
2000/11/30 715 724 715 721 29,000
2000/11/29 742 742 719 719 40,000
2000/11/28 775 775 720 722 67,000
2000/11/27 795 795 777 778 20,000
2000/11/24 783 785 777 785 30,000
2000/11/22 780 790 780 790 4,000
2000/11/21 800 800 780 780 15,000
2000/11/17 782 800 782 791 16,000
2000/11/16 819 819 776 784 27,000
2000/11/15 814 840 805 820 52,000
2000/11/14 817 820 806 810 22,000
2000/11/13 801 802 792 797 41,000
2000/11/10 834 834 810 810 9,000
2000/11/09 845 845 830 833 12,000
2000/11/08 840 847 822 840 15,000
2000/11/07 830 830 810 810 51,000
2000/11/06 800 815 800 810 51,000
2000/11/02 829 829 799 809 21,000
2000/11/01 829 830 809 830 52,000
2000/10/31 827 827 799 799 19,000
2000/10/30 851 852 800 820 25,000
2000/10/27 877 877 850 850 7,000
2000/10/26 850 877 801 867 38,000
2000/10/25 865 870 851 870 42,000
2000/10/24 902 904 865 865 14,000
2000/10/23 948 948 938 938 2,000
2000/10/20 969 969 954 954 11,000
2000/10/19 901 909 900 909 6,000
2000/10/18 943 944 900 900 17,000
2000/10/17 987 987 944 944 3,000
2000/10/16 1,040 1,040 987 987 37,000
2000/10/13 950 950 943 950 9,000
2000/10/12 935 972 935 951 8,000
2000/10/11 960 960 935 935 8,000
2000/10/10 951 960 950 950 46,000
2000/10/06 970 972 950 950 59,000
2000/10/05 1,020 1,020 990 990 18,000
2000/10/04 1,046 1,048 1,045 1,045 7,000
2000/10/03 1,097 1,097 1,064 1,064 6,000
2000/10/02 1,103 1,103 1,070 1,073 20,000
2000/09/29 1,045 1,046 1,043 1,043 10,000
2000/09/28 1,030 1,045 1,020 1,025 9,000
2000/09/27 1,090 1,090 1,029 1,029 10,000
2000/09/26 1,105 1,105 1,100 1,100 3,000
2000/09/25 1,150 1,165 1,070 1,090 12,000
2000/09/22 1,040 1,050 1,035 1,050 26,000
2000/09/21 1,091 1,120 1,091 1,120 39,000
2000/09/20 1,010 1,091 1,010 1,091 20,000
2000/09/19 960 1,009 960 1,009 17,000
2000/09/18 1,019 1,097 1,010 1,010 19,000
2000/09/14 1,002 1,009 1,002 1,005 10,000
2000/09/12 1,001 1,006 990 1,002 10,000
2000/09/11 1,029 1,082 1,000 1,082 12,000
2000/09/08 996 1,025 996 1,021 23,000
2000/09/07 1,012 1,012 996 1,000 37,000
2000/09/06 1,051 1,051 1,000 1,005 32,000
2000/09/05 1,080 1,090 1,051 1,058 15,000
2000/09/04 1,124 1,124 1,093 1,093 20,000
2000/09/01 1,150 1,150 1,134 1,135 31,000
2000/08/31 1,170 1,170 1,149 1,150 14,000
2000/08/30 1,191 1,191 1,170 1,170 73,000
2000/08/29 1,130 1,136 1,130 1,134 9,000
2000/08/28 1,190 1,194 1,190 1,190 14,000
2000/08/25 1,200 1,200 1,190 1,200 14,000
2000/08/24 1,180 1,200 1,180 1,190 48,000
2000/08/23 1,165 1,177 1,164 1,164 10,000
2000/08/22 1,144 1,160 1,142 1,160 52,000
2000/08/21 1,135 1,148 1,135 1,144 12,000
2000/08/18 1,120 1,120 1,118 1,118 2,000
2000/08/17 1,120 1,120 1,113 1,120 6,000
2000/08/16 1,140 1,147 1,130 1,138 36,000
2000/08/15 1,142 1,142 1,100 1,100 31,000
2000/08/14 1,080 1,085 1,080 1,082 10,000
2000/08/11 1,085 1,116 1,076 1,079 77,000
2000/08/10 1,100 1,100 1,081 1,085 21,000
2000/08/09 1,105 1,120 1,088 1,100 40,000
2000/08/08 1,150 1,150 1,105 1,120 15,000
2000/08/07 1,149 1,150 1,125 1,150 10,000
2000/08/04 1,100 1,149 1,100 1,149 70,000
2000/08/03 1,119 1,120 1,099 1,100 7,000
2000/08/02 1,048 1,120 1,041 1,120 25,000
2000/08/01 1,082 1,082 1,060 1,068 22,000
2000/07/31 1,100 1,141 1,059 1,080 63,000
2000/07/28 1,128 1,128 1,080 1,080 71,000
2000/07/27 1,136 1,136 1,120 1,128 23,000
2000/07/26 1,200 1,200 1,182 1,196 63,000
2000/07/25 1,190 1,201 1,190 1,200 156,000
2000/07/24 1,200 1,200 1,183 1,189 115,000
2000/07/21 1,200 1,206 1,200 1,203 77,000
2000/07/19 1,208 1,210 1,189 1,204 54,000
2000/07/18 1,216 1,216 1,200 1,214 61,000
2000/07/17 1,200 1,220 1,139 1,217 83,000
2000/07/14 1,200 1,200 1,200 1,200 8,000
2000/07/13 1,200 1,200 1,180 1,200 55,000
2000/07/12 1,189 1,200 1,180 1,193 58,000
2000/07/11 1,175 1,199 1,175 1,190 100,000
2000/07/10 1,219 1,219 1,159 1,195 72,000
2000/07/07 1,169 1,190 1,150 1,170 122,000
2000/07/06 1,160 1,170 1,145 1,170 140,000
2000/07/05 1,080 1,176 1,070 1,170 164,000
2000/07/04 1,108 1,125 1,080 1,093 65,000
2000/07/03 1,101 1,160 1,100 1,128 43,000
2000/06/30 1,071 1,111 1,071 1,100 74,000
2000/06/29 1,043 1,069 1,043 1,065 65,000
2000/06/28 1,020 1,045 1,020 1,039 28,000
2000/06/27 1,018 1,026 1,010 1,025 67,000
2000/06/26 1,016 1,020 1,001 1,018 96,000
2000/06/23 1,021 1,030 1,014 1,022 105,000
2000/06/22 1,000 1,044 995 1,039 334,000
2000/06/21 940 989 940 989 172,000
2000/06/20 908 930 902 930 120,000
2000/06/19 906 908 870 908 76,000
2000/06/16 901 915 901 901 130,000
2000/06/15 848 848 835 845 61,000
2000/06/14 840 845 826 828 46,000
2000/06/13 825 830 819 827 39,000
2000/06/12 800 820 799 815 48,000
2000/06/09 795 795 770 772 14,000
2000/06/08 799 799 788 795 10,000
2000/06/07 790 800 785 795 16,000
2000/06/06 780 792 780 790 11,000
2000/06/05 780 781 780 780 4,000
2000/06/02 792 792 780 780 6,000
2000/06/01 790 792 790 792 5,000
2000/05/31 801 801 800 800 17,000
2000/05/30 770 805 770 802 34,000
2000/05/29 820 820 755 760 15,000
2000/05/26 812 814 810 810 41,000
2000/05/25 810 818 805 813 38,000
2000/05/24 805 830 805 806 37,000
2000/05/23 800 800 790 795 30,000
2000/05/22 803 803 783 803 27,000
2000/05/19 780 780 773 773 3,000
2000/05/18 773 779 773 779 15,000
2000/05/17 770 773 770 771 7,000
2000/05/16 766 767 766 767 6,000
2000/05/15 780 783 760 760 29,000
2000/05/12 751 775 750 775 11,000
2000/05/11 735 742 730 742 15,000
2000/05/10 770 780 765 775 103,000
2000/05/09 750 770 750 770 31,000
2000/05/08 749 749 740 740 11,000
2000/05/02 750 754 749 749 30,000
2000/05/01 711 745 711 745 14,000
2000/04/28 735 735 705 714 29,000
2000/04/27 715 725 715 725 19,000
2000/04/26 731 735 720 720 12,000
2000/04/25 750 750 730 731 14,000
2000/04/24 731 735 730 735 10,000
2000/04/21 759 759 740 740 19,000
2000/04/20 750 750 741 749 16,000
2000/04/19 750 750 730 741 18,000
2000/04/18 725 741 725 741 5,000
2000/04/17 748 748 720 720 27,000
2000/04/14 736 744 730 738 23,000
2000/04/13 744 744 738 744 16,000
2000/04/12 736 738 735 736 15,000
2000/04/11 745 745 735 735 7,000
2000/04/10 769 769 745 745 23,000
2000/04/07 790 790 765 768 27,000
2000/04/06 760 760 750 750 9,000
2000/04/05 750 760 740 760 28,000
2000/04/04 740 741 731 739 42,000
2000/04/03 700 730 695 730 32,000
2000/03/31 720 725 720 725 21,000
2000/03/30 715 718 705 712 50,000
2000/03/29 712 717 710 717 55,000
2000/03/28 800 800 708 720 13,000
2000/03/27 693 777 693 770 40,000
2000/03/24 701 701 690 691 27,000
2000/03/23 682 695 675 690 32,000
2000/03/22 712 712 682 682 86,000
2000/03/21 698 700 696 696 39,000
2000/03/17 665 675 661 671 79,000
2000/03/16 640 655 632 655 176,000
2000/03/15 670 670 640 651 209,000
2000/03/14 680 687 657 665 109,000
2000/03/13 680 683 676 680 71,000
2000/03/10 690 694 670 680 156,000
2000/03/09 689 697 685 690 131,000
2000/03/08 680 700 680 697 101,000
2000/03/07 681 690 681 688 46,000
2000/03/06 691 700 680 680 28,000
2000/03/03 700 700 687 695 53,000
2000/03/02 728 728 700 700 26,000
2000/03/01 735 751 735 738 18,000
2000/02/29 737 756 736 736 4,000
2000/02/28 756 756 756 756 1,000
2000/02/25 705 716 703 716 19,000
2000/02/24 745 745 705 720 17,000
2000/02/23 672 709 670 705 79,000
2000/02/22 720 720 682 692 42,000
2000/02/21 760 760 725 725 19,000
2000/02/18 770 770 761 761 13,000
2000/02/17 770 771 761 771 10,000
2000/02/16 785 785 760 770 27,000
2000/02/15 775 790 775 775 47,000
2000/02/14 760 766 760 765 43,000
2000/02/10 761 761 753 760 10,000
2000/02/09 759 760 751 758 19,000
2000/02/08 755 760 743 760 39,000
2000/02/07 770 770 755 761 12,000
2000/02/04 781 781 760 760 18,000
2000/02/03 788 788 755 755 10,000
2000/02/02 792 792 770 770 24,000
2000/02/01 780 791 752 752 16,000
2000/01/31 800 800 750 750 24,000
2000/01/28 800 800 770 790 30,000
2000/01/27 835 835 790 790 23,000
2000/01/26 820 820 800 805 20,000
2000/01/25 820 820 805 805 17,000
2000/01/24 829 829 810 810 11,000
2000/01/21 843 843 815 815 39,000
2000/01/20 810 810 796 803 6,000
2000/01/19 800 810 800 810 53,000
2000/01/18 780 785 778 780 44,000
2000/01/17 750 779 740 779 39,000
2000/01/14 740 750 725 750 28,000
2000/01/13 720 734 720 731 23,000
2000/01/12 740 745 720 720 13,000
2000/01/11 703 730 703 730 43,000
2000/01/07 699 700 690 700 63,000
2000/01/06 711 711 696 696 22,000
2000/01/05 735 735 703 715 33,000
2000/01/04 721 725 720 720 6,000

このページの先頭へ