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 |
---|---|---|---|---|---|
2001/12/28 | 746 | 759 | 746 | 757 | 17,000 |
2001/12/27 | 740 | 755 | 740 | 745 | 5,000 |
2001/12/26 | 770 | 773 | 741 | 742 | 7,000 |
2001/12/25 | 777 | 777 | 757 | 770 | 8,000 |
2001/12/21 | 771 | 778 | 762 | 777 | 57,000 |
2001/12/20 | 760 | 760 | 750 | 751 | 20,000 |
2001/12/19 | 740 | 754 | 740 | 754 | 31,000 |
2001/12/18 | 759 | 759 | 730 | 730 | 36,000 |
2001/12/17 | 777 | 777 | 755 | 760 | 63,000 |
2001/12/14 | 740 | 741 | 730 | 738 | 74,000 |
2001/12/13 | 773 | 774 | 750 | 750 | 14,000 |
2001/12/12 | 731 | 773 | 731 | 773 | 11,000 |
2001/12/11 | 730 | 735 | 730 | 730 | 9,000 |
2001/12/10 | 759 | 759 | 740 | 740 | 7,000 |
2001/12/07 | 786 | 786 | 781 | 781 | 11,000 |
2001/12/06 | 800 | 800 | 790 | 790 | 10,000 |
2001/12/05 | 763 | 765 | 760 | 760 | 11,000 |
2001/12/04 | 754 | 764 | 754 | 762 | 8,000 |
2001/12/03 | 758 | 770 | 758 | 767 | 15,000 |
2001/11/30 | 756 | 756 | 750 | 755 | 52,000 |
2001/11/29 | 750 | 750 | 743 | 748 | 8,000 |
2001/11/28 | 755 | 755 | 741 | 742 | 18,000 |
2001/11/27 | 751 | 755 | 750 | 755 | 11,000 |
2001/11/26 | 730 | 736 | 726 | 736 | 7,000 |
2001/11/22 | 726 | 728 | 702 | 720 | 67,000 |
2001/11/21 | 750 | 750 | 723 | 726 | 45,000 |
2001/11/20 | 770 | 770 | 730 | 760 | 56,000 |
2001/11/19 | 761 | 761 | 755 | 760 | 31,000 |
2001/11/16 | 765 | 768 | 759 | 760 | 35,000 |
2001/11/15 | 775 | 785 | 769 | 775 | 49,000 |
2001/11/14 | 745 | 755 | 744 | 755 | 32,000 |
2001/11/13 | 749 | 749 | 737 | 737 | 35,000 |
2001/11/12 | 735 | 736 | 729 | 730 | 13,000 |
2001/11/09 | 737 | 737 | 720 | 722 | 18,000 |
2001/11/08 | 741 | 744 | 734 | 735 | 15,000 |
2001/11/07 | 790 | 790 | 737 | 737 | 43,000 |
2001/11/06 | 759 | 770 | 759 | 770 | 28,000 |
2001/11/05 | 735 | 777 | 735 | 759 | 25,000 |
2001/11/02 | 726 | 732 | 726 | 732 | 12,000 |
2001/11/01 | 749 | 762 | 726 | 726 | 10,000 |
2001/10/31 | 769 | 769 | 750 | 750 | 25,000 |
2001/10/30 | 791 | 792 | 760 | 770 | 15,000 |
2001/10/29 | 793 | 793 | 790 | 791 | 12,000 |
2001/10/26 | 800 | 810 | 793 | 793 | 21,000 |
2001/10/25 | 803 | 810 | 772 | 790 | 16,000 |
2001/10/24 | 772 | 803 | 772 | 803 | 33,000 |
2001/10/23 | 738 | 756 | 738 | 756 | 18,000 |
2001/10/22 | 724 | 730 | 722 | 723 | 62,000 |
2001/10/19 | 728 | 728 | 720 | 722 | 45,000 |
2001/10/18 | 724 | 728 | 720 | 720 | 38,000 |
2001/10/17 | 721 | 726 | 720 | 722 | 57,000 |
2001/10/16 | 730 | 731 | 720 | 730 | 47,000 |
2001/10/15 | 731 | 734 | 725 | 734 | 58,000 |
2001/10/12 | 729 | 734 | 723 | 734 | 32,000 |
2001/10/11 | 730 | 730 | 720 | 721 | 54,000 |
2001/10/10 | 710 | 720 | 708 | 720 | 36,000 |
2001/10/09 | 710 | 719 | 690 | 710 | 34,000 |
2001/10/05 | 715 | 715 | 710 | 710 | 22,000 |
2001/10/04 | 730 | 730 | 710 | 710 | 20,000 |
2001/10/03 | 724 | 730 | 685 | 690 | 42,000 |
2001/10/02 | 715 | 734 | 715 | 734 | 12,000 |
2001/10/01 | 693 | 715 | 685 | 706 | 19,000 |
2001/09/28 | 681 | 705 | 681 | 705 | 18,000 |
2001/09/27 | 690 | 700 | 690 | 700 | 11,000 |
2001/09/26 | 724 | 724 | 698 | 699 | 17,000 |
2001/09/25 | 754 | 754 | 726 | 728 | 18,000 |
2001/09/21 | 707 | 708 | 702 | 704 | 70,000 |
2001/09/20 | 722 | 722 | 706 | 708 | 32,000 |
2001/09/19 | 712 | 727 | 712 | 720 | 17,000 |
2001/09/18 | 700 | 720 | 700 | 710 | 26,000 |
2001/09/17 | 745 | 748 | 720 | 720 | 40,000 |
2001/09/14 | 700 | 715 | 695 | 715 | 55,000 |
2001/09/13 | 700 | 705 | 680 | 699 | 23,000 |
2001/09/12 | 673 | 700 | 673 | 700 | 15,000 |
2001/09/11 | 725 | 725 | 721 | 723 | 12,000 |
2001/09/10 | 750 | 751 | 732 | 733 | 30,000 |
2001/09/07 | 751 | 761 | 751 | 751 | 17,000 |
2001/09/06 | 751 | 761 | 751 | 755 | 11,000 |
2001/09/05 | 734 | 757 | 734 | 757 | 24,000 |
2001/09/04 | 724 | 744 | 714 | 744 | 30,000 |
2001/09/03 | 725 | 750 | 725 | 736 | 37,000 |
2001/08/31 | 790 | 790 | 770 | 775 | 43,000 |
2001/08/30 | 801 | 801 | 793 | 794 | 40,000 |
2001/08/29 | 803 | 804 | 801 | 801 | 39,000 |
2001/08/28 | 804 | 809 | 802 | 803 | 36,000 |
2001/08/27 | 805 | 807 | 804 | 804 | 25,000 |
2001/08/24 | 805 | 810 | 800 | 805 | 27,000 |
2001/08/23 | 799 | 801 | 792 | 800 | 33,000 |
2001/08/22 | 800 | 808 | 800 | 800 | 21,000 |
2001/08/21 | 825 | 825 | 800 | 800 | 41,000 |
2001/08/20 | 827 | 827 | 810 | 815 | 17,000 |
2001/08/17 | 820 | 830 | 820 | 830 | 25,000 |
2001/08/16 | 825 | 827 | 816 | 827 | 31,000 |
2001/08/15 | 827 | 827 | 819 | 820 | 29,000 |
2001/08/14 | 820 | 828 | 820 | 828 | 35,000 |
2001/08/13 | 828 | 828 | 819 | 819 | 6,000 |
2001/08/10 | 829 | 829 | 825 | 829 | 7,000 |
2001/08/09 | 818 | 830 | 818 | 830 | 11,000 |
2001/08/08 | 835 | 835 | 817 | 831 | 22,000 |
2001/08/07 | 826 | 832 | 817 | 832 | 28,000 |
2001/08/06 | 840 | 840 | 826 | 826 | 8,000 |
2001/08/03 | 845 | 845 | 829 | 829 | 11,000 |
2001/08/02 | 830 | 845 | 830 | 844 | 34,000 |
2001/08/01 | 820 | 825 | 820 | 825 | 17,000 |
2001/07/31 | 820 | 821 | 820 | 820 | 17,000 |
2001/07/30 | 820 | 820 | 815 | 820 | 20,000 |
2001/07/27 | 819 | 820 | 817 | 820 | 15,000 |
2001/07/26 | 825 | 826 | 820 | 820 | 26,000 |
2001/07/25 | 805 | 815 | 805 | 815 | 17,000 |
2001/07/24 | 809 | 812 | 809 | 812 | 18,000 |
2001/07/23 | 806 | 809 | 806 | 809 | 22,000 |
2001/07/19 | 817 | 819 | 810 | 810 | 38,000 |
2001/07/18 | 813 | 820 | 812 | 813 | 14,000 |
2001/07/17 | 813 | 813 | 813 | 813 | 1,000 |
2001/07/16 | 839 | 839 | 820 | 823 | 23,000 |
2001/07/13 | 814 | 815 | 811 | 811 | 35,000 |
2001/07/12 | 820 | 820 | 808 | 808 | 4,000 |
2001/07/11 | 820 | 823 | 820 | 823 | 2,000 |
2001/07/10 | 803 | 829 | 803 | 826 | 33,000 |
2001/07/09 | 801 | 805 | 800 | 802 | 45,000 |
2001/07/06 | 810 | 815 | 807 | 807 | 36,000 |
2001/07/05 | 835 | 840 | 815 | 815 | 15,000 |
2001/07/04 | 810 | 832 | 803 | 832 | 25,000 |
2001/07/03 | 832 | 832 | 810 | 820 | 17,000 |
2001/07/02 | 850 | 850 | 833 | 833 | 12,000 |
2001/06/29 | 843 | 850 | 843 | 850 | 14,000 |
2001/06/28 | 846 | 846 | 836 | 843 | 12,000 |
2001/06/27 | 850 | 850 | 846 | 846 | 13,000 |
2001/06/26 | 835 | 864 | 835 | 864 | 20,000 |
2001/06/25 | 859 | 860 | 825 | 835 | 24,000 |
2001/06/22 | 845 | 863 | 845 | 863 | 48,000 |
2001/06/21 | 835 | 861 | 835 | 845 | 79,000 |
2001/06/20 | 801 | 815 | 801 | 815 | 52,000 |
2001/06/19 | 805 | 805 | 790 | 801 | 25,000 |
2001/06/18 | 805 | 809 | 801 | 809 | 8,000 |
2001/06/15 | 798 | 805 | 792 | 805 | 41,000 |
2001/06/14 | 783 | 791 | 783 | 788 | 22,000 |
2001/06/13 | 778 | 788 | 778 | 781 | 13,000 |
2001/06/12 | 780 | 780 | 775 | 775 | 16,000 |
2001/06/11 | 772 | 790 | 772 | 780 | 14,000 |
2001/06/08 | 780 | 780 | 770 | 770 | 54,000 |
2001/06/07 | 790 | 791 | 790 | 790 | 11,000 |
2001/06/06 | 794 | 795 | 790 | 790 | 15,000 |
2001/06/05 | 795 | 795 | 787 | 790 | 24,000 |
2001/06/04 | 790 | 795 | 780 | 795 | 23,000 |
2001/06/01 | 760 | 770 | 760 | 770 | 13,000 |
2001/05/31 | 759 | 766 | 755 | 760 | 48,000 |
2001/05/30 | 790 | 790 | 755 | 755 | 24,000 |
2001/05/29 | 805 | 805 | 776 | 788 | 31,000 |
2001/05/28 | 820 | 822 | 801 | 801 | 35,000 |
2001/05/25 | 817 | 820 | 815 | 820 | 48,000 |
2001/05/24 | 815 | 815 | 801 | 815 | 44,000 |
2001/05/23 | 820 | 820 | 815 | 815 | 19,000 |
2001/05/22 | 828 | 828 | 811 | 811 | 32,000 |
2001/05/21 | 830 | 830 | 811 | 821 | 31,000 |
2001/05/18 | 810 | 811 | 808 | 810 | 27,000 |
2001/05/17 | 811 | 815 | 800 | 809 | 39,000 |
2001/05/16 | 812 | 812 | 810 | 810 | 15,000 |
2001/05/15 | 830 | 830 | 812 | 812 | 34,000 |
2001/05/14 | 833 | 837 | 815 | 820 | 57,000 |
2001/05/11 | 830 | 840 | 830 | 832 | 28,000 |
2001/05/10 | 827 | 850 | 827 | 830 | 98,000 |
2001/05/09 | 843 | 843 | 822 | 825 | 53,000 |
2001/05/08 | 860 | 870 | 845 | 845 | 60,000 |
2001/05/07 | 900 | 900 | 860 | 880 | 32,000 |
2001/05/02 | 887 | 910 | 887 | 900 | 165,000 |
2001/05/01 | 851 | 885 | 851 | 881 | 82,000 |
2001/04/27 | 861 | 865 | 832 | 848 | 88,000 |
2001/04/26 | 862 | 885 | 855 | 861 | 99,000 |
2001/04/25 | 842 | 870 | 842 | 860 | 58,000 |
2001/04/24 | 810 | 840 | 806 | 840 | 44,000 |
2001/04/23 | 806 | 808 | 805 | 806 | 31,000 |
2001/04/20 | 808 | 808 | 805 | 808 | 60,000 |
2001/04/19 | 801 | 808 | 799 | 808 | 44,000 |
2001/04/18 | 800 | 808 | 800 | 808 | 77,000 |
2001/04/17 | 800 | 805 | 799 | 802 | 31,000 |
2001/04/16 | 803 | 804 | 791 | 791 | 26,000 |
2001/04/13 | 800 | 802 | 799 | 802 | 37,000 |
2001/04/12 | 780 | 792 | 780 | 790 | 20,000 |
2001/04/11 | 779 | 780 | 772 | 780 | 34,000 |
2001/04/10 | 780 | 780 | 776 | 779 | 60,000 |
2001/04/09 | 771 | 780 | 770 | 780 | 22,000 |
2001/04/06 | 770 | 772 | 760 | 766 | 72,000 |
2001/04/05 | 758 | 770 | 750 | 755 | 96,000 |
2001/04/04 | 756 | 760 | 745 | 756 | 95,000 |
2001/04/03 | 794 | 795 | 741 | 755 | 112,000 |
2001/04/02 | 802 | 802 | 790 | 794 | 27,000 |
2001/03/30 | 807 | 810 | 800 | 800 | 19,000 |
2001/03/29 | 815 | 815 | 792 | 792 | 45,000 |
2001/03/28 | 811 | 815 | 801 | 815 | 15,000 |
2001/03/27 | 818 | 820 | 806 | 810 | 40,000 |
2001/03/26 | 820 | 820 | 808 | 817 | 70,000 |
2001/03/23 | 797 | 818 | 797 | 818 | 29,000 |
2001/03/22 | 777 | 790 | 760 | 770 | 21,000 |
2001/03/21 | 785 | 790 | 765 | 787 | 33,000 |
2001/03/19 | 752 | 752 | 733 | 737 | 13,000 |
2001/03/16 | 765 | 778 | 745 | 752 | 40,000 |
2001/03/15 | 770 | 780 | 765 | 779 | 55,000 |
2001/03/14 | 755 | 785 | 755 | 780 | 30,000 |
2001/03/13 | 753 | 755 | 746 | 750 | 32,000 |
2001/03/12 | 790 | 791 | 758 | 758 | 18,000 |
2001/03/09 | 750 | 793 | 750 | 793 | 35,000 |
2001/03/08 | 799 | 800 | 790 | 790 | 8,000 |
2001/03/07 | 800 | 800 | 789 | 799 | 12,000 |
2001/03/06 | 767 | 800 | 762 | 800 | 26,000 |
2001/03/05 | 755 | 768 | 755 | 767 | 10,000 |
2001/03/02 | 739 | 769 | 735 | 740 | 18,000 |
2001/03/01 | 732 | 740 | 728 | 728 | 8,000 |
2001/02/28 | 746 | 746 | 727 | 728 | 44,000 |
2001/02/27 | 750 | 759 | 745 | 759 | 6,000 |
2001/02/26 | 744 | 745 | 742 | 742 | 25,000 |
2001/02/23 | 750 | 760 | 744 | 744 | 30,000 |
2001/02/22 | 777 | 777 | 750 | 750 | 10,000 |
2001/02/21 | 785 | 790 | 770 | 780 | 17,000 |
2001/02/20 | 782 | 782 | 776 | 780 | 29,000 |
2001/02/19 | 793 | 793 | 782 | 782 | 7,000 |
2001/02/16 | 799 | 799 | 789 | 793 | 17,000 |
2001/02/15 | 799 | 800 | 796 | 799 | 47,000 |
2001/02/14 | 790 | 790 | 777 | 780 | 20,000 |
2001/02/13 | 765 | 790 | 760 | 775 | 37,000 |
2001/02/09 | 779 | 779 | 750 | 756 | 43,000 |
2001/02/08 | 779 | 780 | 777 | 778 | 17,000 |
2001/02/07 | 775 | 780 | 775 | 780 | 11,000 |
2001/02/06 | 762 | 766 | 762 | 765 | 17,000 |
2001/02/05 | 798 | 800 | 750 | 751 | 25,000 |
2001/02/02 | 785 | 810 | 785 | 795 | 54,000 |
2001/02/01 | 764 | 770 | 761 | 769 | 52,000 |
2001/01/31 | 732 | 745 | 729 | 745 | 47,000 |
2001/01/30 | 720 | 720 | 709 | 709 | 25,000 |
2001/01/29 | 697 | 697 | 690 | 690 | 15,000 |
2001/01/26 | 700 | 700 | 677 | 677 | 111,000 |
2001/01/25 | 710 | 710 | 698 | 699 | 13,000 |
2001/01/24 | 695 | 700 | 695 | 698 | 11,000 |
2001/01/23 | 699 | 699 | 693 | 695 | 57,000 |
2001/01/22 | 710 | 710 | 695 | 695 | 37,000 |
2001/01/19 | 700 | 700 | 696 | 700 | 71,000 |
2001/01/18 | 690 | 690 | 686 | 688 | 60,000 |
2001/01/17 | 700 | 700 | 688 | 695 | 27,000 |
2001/01/16 | 699 | 699 | 688 | 695 | 29,000 |
2001/01/15 | 695 | 695 | 690 | 694 | 53,000 |
2001/01/12 | 700 | 705 | 692 | 695 | 26,000 |
2001/01/11 | 699 | 700 | 692 | 699 | 23,000 |
2001/01/10 | 708 | 708 | 692 | 700 | 55,000 |
2001/01/09 | 706 | 708 | 705 | 708 | 11,000 |
2001/01/05 | 707 | 709 | 704 | 705 | 18,000 |
2001/01/04 | 710 | 710 | 702 | 707 | 15,000 |