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 |
|---|---|---|---|---|---|
| 2002/12/30 | 959 | 960 | 955 | 955 | 20,000 |
| 2002/12/27 | 961 | 975 | 961 | 962 | 39,000 |
| 2002/12/26 | 955 | 971 | 955 | 970 | 23,000 |
| 2002/12/25 | 959 | 960 | 951 | 951 | 58,000 |
| 2002/12/24 | 970 | 970 | 940 | 950 | 48,000 |
| 2002/12/20 | 970 | 983 | 970 | 970 | 122,000 |
| 2002/12/19 | 910 | 940 | 910 | 940 | 76,000 |
| 2002/12/18 | 921 | 926 | 914 | 924 | 74,000 |
| 2002/12/17 | 967 | 967 | 927 | 937 | 27,000 |
| 2002/12/16 | 969 | 996 | 962 | 963 | 38,000 |
| 2002/12/13 | 961 | 963 | 948 | 949 | 191,000 |
| 2002/12/12 | 958 | 958 | 950 | 958 | 20,000 |
| 2002/12/11 | 959 | 978 | 957 | 957 | 48,000 |
| 2002/12/10 | 960 | 961 | 954 | 956 | 87,000 |
| 2002/12/09 | 981 | 981 | 975 | 978 | 32,000 |
| 2002/12/06 | 990 | 995 | 980 | 980 | 45,000 |
| 2002/12/05 | 1,021 | 1,021 | 990 | 1,000 | 84,000 |
| 2002/12/04 | 1,046 | 1,060 | 1,029 | 1,029 | 66,000 |
| 2002/12/03 | 1,001 | 1,100 | 999 | 1,095 | 235,000 |
| 2002/12/02 | 1,039 | 1,039 | 985 | 1,010 | 71,000 |
| 2002/11/29 | 1,015 | 1,050 | 1,014 | 1,048 | 91,000 |
| 2002/11/28 | 1,029 | 1,029 | 1,002 | 1,017 | 18,000 |
| 2002/11/27 | 990 | 1,030 | 990 | 1,030 | 23,000 |
| 2002/11/26 | 990 | 1,010 | 990 | 1,010 | 25,000 |
| 2002/11/25 | 1,001 | 1,025 | 1,001 | 1,024 | 44,000 |
| 2002/11/22 | 996 | 1,006 | 986 | 1,000 | 33,000 |
| 2002/11/21 | 1,019 | 1,029 | 1,015 | 1,016 | 24,000 |
| 2002/11/20 | 985 | 1,009 | 982 | 1,009 | 52,000 |
| 2002/11/19 | 966 | 985 | 966 | 985 | 41,000 |
| 2002/11/18 | 1,013 | 1,017 | 985 | 986 | 39,000 |
| 2002/11/15 | 1,018 | 1,030 | 1,010 | 1,014 | 97,000 |
| 2002/11/14 | 1,045 | 1,050 | 1,020 | 1,021 | 62,000 |
| 2002/11/13 | 1,044 | 1,065 | 1,044 | 1,065 | 28,000 |
| 2002/11/12 | 1,051 | 1,064 | 1,050 | 1,064 | 14,000 |
| 2002/11/11 | 1,050 | 1,050 | 1,030 | 1,050 | 19,000 |
| 2002/11/08 | 1,047 | 1,052 | 1,042 | 1,051 | 17,000 |
| 2002/11/07 | 1,033 | 1,059 | 1,033 | 1,050 | 21,000 |
| 2002/11/06 | 1,050 | 1,080 | 1,047 | 1,073 | 42,000 |
| 2002/11/05 | 1,013 | 1,040 | 1,012 | 1,040 | 38,000 |
| 2002/11/01 | 1,035 | 1,040 | 1,021 | 1,033 | 8,000 |
| 2002/10/31 | 1,035 | 1,035 | 1,022 | 1,029 | 11,000 |
| 2002/10/30 | 1,010 | 1,038 | 1,009 | 1,028 | 28,000 |
| 2002/10/29 | 1,012 | 1,037 | 1,008 | 1,019 | 34,000 |
| 2002/10/28 | 1,031 | 1,049 | 1,009 | 1,047 | 22,000 |
| 2002/10/25 | 1,002 | 1,031 | 1,000 | 1,031 | 25,000 |
| 2002/10/24 | 1,026 | 1,026 | 990 | 1,001 | 50,000 |
| 2002/10/23 | 1,045 | 1,045 | 1,012 | 1,026 | 65,000 |
| 2002/10/22 | 1,064 | 1,064 | 1,044 | 1,044 | 23,000 |
| 2002/10/21 | 1,040 | 1,073 | 1,020 | 1,048 | 78,000 |
| 2002/10/18 | 1,035 | 1,044 | 1,023 | 1,027 | 54,000 |
| 2002/10/17 | 1,029 | 1,050 | 1,029 | 1,035 | 17,000 |
| 2002/10/16 | 1,043 | 1,055 | 1,033 | 1,040 | 57,000 |
| 2002/10/15 | 1,049 | 1,061 | 1,040 | 1,043 | 69,000 |
| 2002/10/11 | 1,011 | 1,040 | 1,011 | 1,022 | 52,000 |
| 2002/10/10 | 981 | 1,010 | 981 | 1,002 | 87,000 |
| 2002/10/09 | 1,015 | 1,015 | 975 | 981 | 83,000 |
| 2002/10/08 | 1,030 | 1,030 | 1,022 | 1,025 | 100,000 |
| 2002/10/07 | 1,057 | 1,057 | 1,040 | 1,041 | 42,000 |
| 2002/10/04 | 1,061 | 1,067 | 1,054 | 1,056 | 27,000 |
| 2002/10/03 | 1,080 | 1,080 | 1,058 | 1,060 | 47,000 |
| 2002/10/02 | 1,099 | 1,100 | 1,062 | 1,062 | 27,000 |
| 2002/10/01 | 1,099 | 1,130 | 1,099 | 1,119 | 58,000 |
| 2002/09/30 | 1,090 | 1,130 | 1,085 | 1,100 | 77,000 |
| 2002/09/27 | 1,066 | 1,085 | 1,066 | 1,085 | 43,000 |
| 2002/09/26 | 1,065 | 1,070 | 1,061 | 1,065 | 75,000 |
| 2002/09/25 | 1,054 | 1,067 | 1,054 | 1,065 | 24,000 |
| 2002/09/24 | 1,045 | 1,060 | 1,044 | 1,060 | 83,000 |
| 2002/09/20 | 1,068 | 1,078 | 1,015 | 1,047 | 50,000 |
| 2002/09/19 | 1,090 | 1,100 | 1,070 | 1,070 | 34,000 |
| 2002/09/18 | 1,089 | 1,089 | 1,067 | 1,070 | 11,000 |
| 2002/09/17 | 1,085 | 1,100 | 1,085 | 1,100 | 60,000 |
| 2002/09/13 | 1,054 | 1,088 | 1,049 | 1,082 | 120,000 |
| 2002/09/12 | 1,019 | 1,039 | 1,011 | 1,039 | 20,000 |
| 2002/09/11 | 1,015 | 1,030 | 1,015 | 1,020 | 45,000 |
| 2002/09/10 | 1,033 | 1,034 | 1,030 | 1,030 | 61,000 |
| 2002/09/09 | 1,030 | 1,033 | 1,020 | 1,033 | 14,000 |
| 2002/09/06 | 1,018 | 1,040 | 1,017 | 1,039 | 49,000 |
| 2002/09/05 | 1,025 | 1,030 | 1,016 | 1,017 | 44,000 |
| 2002/09/04 | 1,035 | 1,035 | 1,009 | 1,025 | 38,000 |
| 2002/09/03 | 1,044 | 1,049 | 1,032 | 1,045 | 32,000 |
| 2002/09/02 | 1,041 | 1,045 | 1,041 | 1,045 | 12,000 |
| 2002/08/30 | 1,042 | 1,070 | 1,042 | 1,049 | 35,000 |
| 2002/08/29 | 1,041 | 1,050 | 1,030 | 1,048 | 55,000 |
| 2002/08/28 | 1,041 | 1,050 | 1,041 | 1,050 | 34,000 |
| 2002/08/27 | 1,038 | 1,050 | 1,037 | 1,044 | 51,000 |
| 2002/08/26 | 1,049 | 1,065 | 1,021 | 1,034 | 73,000 |
| 2002/08/23 | 1,059 | 1,066 | 1,054 | 1,054 | 36,000 |
| 2002/08/22 | 1,065 | 1,065 | 1,050 | 1,065 | 34,000 |
| 2002/08/21 | 1,079 | 1,079 | 1,010 | 1,060 | 41,000 |
| 2002/08/20 | 1,070 | 1,070 | 1,055 | 1,067 | 60,000 |
| 2002/08/19 | 1,050 | 1,060 | 1,045 | 1,051 | 68,000 |
| 2002/08/16 | 1,030 | 1,052 | 1,027 | 1,051 | 82,000 |
| 2002/08/15 | 1,025 | 1,025 | 1,010 | 1,025 | 45,000 |
| 2002/08/14 | 996 | 1,006 | 994 | 1,006 | 21,000 |
| 2002/08/13 | 999 | 1,000 | 986 | 986 | 18,000 |
| 2002/08/12 | 1,011 | 1,013 | 989 | 1,011 | 10,000 |
| 2002/08/09 | 988 | 1,010 | 977 | 1,010 | 31,000 |
| 2002/08/08 | 997 | 997 | 967 | 969 | 28,000 |
| 2002/08/07 | 981 | 997 | 976 | 997 | 36,000 |
| 2002/08/06 | 986 | 986 | 976 | 981 | 20,000 |
| 2002/08/05 | 992 | 1,002 | 984 | 995 | 13,000 |
| 2002/08/02 | 1,007 | 1,007 | 991 | 992 | 30,000 |
| 2002/08/01 | 1,015 | 1,027 | 995 | 1,027 | 25,000 |
| 2002/07/31 | 1,015 | 1,022 | 1,001 | 1,019 | 54,000 |
| 2002/07/30 | 970 | 1,000 | 970 | 1,000 | 15,000 |
| 2002/07/29 | 990 | 990 | 980 | 980 | 33,000 |
| 2002/07/26 | 1,000 | 1,004 | 1,000 | 1,000 | 24,000 |
| 2002/07/25 | 1,024 | 1,024 | 1,000 | 1,001 | 26,000 |
| 2002/07/24 | 1,025 | 1,025 | 999 | 999 | 10,000 |
| 2002/07/23 | 1,000 | 1,025 | 1,000 | 1,025 | 21,000 |
| 2002/07/22 | 1,013 | 1,034 | 1,000 | 1,005 | 39,000 |
| 2002/07/19 | 1,065 | 1,065 | 1,010 | 1,048 | 68,000 |
| 2002/07/18 | 1,000 | 1,050 | 999 | 1,048 | 95,000 |
| 2002/07/17 | 990 | 1,015 | 980 | 1,015 | 31,000 |
| 2002/07/16 | 999 | 999 | 994 | 995 | 19,000 |
| 2002/07/15 | 1,010 | 1,025 | 1,005 | 1,005 | 37,000 |
| 2002/07/12 | 1,015 | 1,017 | 1,010 | 1,010 | 28,000 |
| 2002/07/11 | 1,010 | 1,030 | 1,002 | 1,003 | 25,000 |
| 2002/07/10 | 1,000 | 1,020 | 1,000 | 1,020 | 34,000 |
| 2002/07/09 | 1,010 | 1,027 | 1,000 | 1,027 | 33,000 |
| 2002/07/08 | 1,050 | 1,050 | 1,002 | 1,027 | 30,000 |
| 2002/07/05 | 1,072 | 1,080 | 1,049 | 1,049 | 60,000 |
| 2002/07/04 | 1,040 | 1,090 | 1,040 | 1,068 | 65,000 |
| 2002/07/03 | 1,010 | 1,070 | 1,004 | 1,040 | 129,000 |
| 2002/07/02 | 1,030 | 1,030 | 984 | 1,010 | 53,000 |
| 2002/07/01 | 1,000 | 1,025 | 1,000 | 1,025 | 76,000 |
| 2002/06/28 | 1,000 | 1,000 | 980 | 1,000 | 76,000 |
| 2002/06/27 | 981 | 1,005 | 980 | 1,002 | 207,000 |
| 2002/06/26 | 984 | 984 | 970 | 981 | 87,000 |
| 2002/06/25 | 965 | 990 | 965 | 989 | 105,000 |
| 2002/06/24 | 918 | 969 | 918 | 965 | 86,000 |
| 2002/06/21 | 916 | 925 | 910 | 924 | 119,000 |
| 2002/06/20 | 850 | 867 | 850 | 866 | 11,000 |
| 2002/06/19 | 846 | 851 | 846 | 849 | 25,000 |
| 2002/06/18 | 837 | 855 | 837 | 846 | 20,000 |
| 2002/06/17 | 874 | 877 | 857 | 857 | 65,000 |
| 2002/06/14 | 855 | 865 | 850 | 865 | 163,000 |
| 2002/06/13 | 900 | 900 | 884 | 884 | 27,000 |
| 2002/06/12 | 909 | 909 | 880 | 900 | 60,000 |
| 2002/06/11 | 911 | 912 | 909 | 910 | 45,000 |
| 2002/06/10 | 921 | 922 | 911 | 911 | 14,000 |
| 2002/06/07 | 920 | 920 | 908 | 908 | 224,000 |
| 2002/06/06 | 921 | 998 | 921 | 930 | 112,000 |
| 2002/06/05 | 916 | 923 | 909 | 916 | 96,000 |
| 2002/06/04 | 941 | 943 | 911 | 911 | 58,000 |
| 2002/06/03 | 944 | 948 | 940 | 941 | 42,000 |
| 2002/05/31 | 950 | 950 | 930 | 930 | 32,000 |
| 2002/05/30 | 950 | 958 | 947 | 950 | 105,000 |
| 2002/05/29 | 988 | 990 | 965 | 970 | 98,000 |
| 2002/05/28 | 961 | 1,000 | 961 | 990 | 100,000 |
| 2002/05/27 | 960 | 986 | 950 | 950 | 122,000 |
| 2002/05/24 | 942 | 1,000 | 936 | 980 | 180,000 |
| 2002/05/23 | 934 | 934 | 910 | 920 | 77,000 |
| 2002/05/22 | 891 | 918 | 891 | 914 | 87,000 |
| 2002/05/21 | 875 | 886 | 875 | 886 | 143,000 |
| 2002/05/20 | 871 | 890 | 871 | 875 | 61,000 |
| 2002/05/17 | 850 | 870 | 850 | 861 | 101,000 |
| 2002/05/16 | 828 | 850 | 828 | 850 | 108,000 |
| 2002/05/15 | 829 | 830 | 822 | 829 | 154,000 |
| 2002/05/14 | 827 | 829 | 819 | 821 | 74,000 |
| 2002/05/13 | 825 | 828 | 822 | 827 | 41,000 |
| 2002/05/10 | 829 | 829 | 823 | 829 | 103,000 |
| 2002/05/09 | 832 | 834 | 829 | 829 | 14,000 |
| 2002/05/08 | 834 | 834 | 827 | 832 | 8,000 |
| 2002/05/07 | 834 | 840 | 833 | 835 | 119,000 |
| 2002/05/02 | 818 | 844 | 818 | 843 | 172,000 |
| 2002/05/01 | 790 | 814 | 790 | 814 | 102,000 |
| 2002/04/30 | 760 | 791 | 760 | 787 | 38,000 |
| 2002/04/26 | 767 | 767 | 759 | 760 | 16,000 |
| 2002/04/25 | 770 | 779 | 760 | 779 | 31,000 |
| 2002/04/24 | 790 | 795 | 770 | 770 | 7,000 |
| 2002/04/23 | 804 | 805 | 800 | 800 | 22,000 |
| 2002/04/22 | 790 | 804 | 790 | 804 | 74,000 |
| 2002/04/19 | 778 | 799 | 771 | 790 | 29,000 |
| 2002/04/18 | 764 | 779 | 760 | 779 | 13,000 |
| 2002/04/17 | 770 | 770 | 765 | 765 | 3,000 |
| 2002/04/16 | 770 | 770 | 744 | 758 | 10,000 |
| 2002/04/15 | 787 | 788 | 770 | 770 | 27,000 |
| 2002/04/12 | 780 | 794 | 780 | 794 | 41,000 |
| 2002/04/11 | 778 | 790 | 778 | 782 | 35,000 |
| 2002/04/10 | 790 | 793 | 782 | 783 | 52,000 |
| 2002/04/09 | 778 | 790 | 773 | 790 | 45,000 |
| 2002/04/08 | 768 | 775 | 768 | 772 | 21,000 |
| 2002/04/05 | 748 | 758 | 748 | 748 | 17,000 |
| 2002/04/04 | 749 | 775 | 749 | 757 | 12,000 |
| 2002/04/03 | 739 | 770 | 739 | 739 | 18,000 |
| 2002/04/02 | 734 | 753 | 734 | 737 | 9,000 |
| 2002/04/01 | 740 | 741 | 729 | 733 | 15,000 |
| 2002/03/29 | 750 | 751 | 747 | 747 | 14,000 |
| 2002/03/28 | 750 | 758 | 749 | 749 | 13,000 |
| 2002/03/27 | 740 | 770 | 740 | 750 | 20,000 |
| 2002/03/26 | 751 | 756 | 740 | 741 | 23,000 |
| 2002/03/25 | 767 | 767 | 740 | 741 | 15,000 |
| 2002/03/22 | 743 | 750 | 742 | 747 | 25,000 |
| 2002/03/20 | 777 | 777 | 730 | 740 | 87,000 |
| 2002/03/19 | 766 | 774 | 766 | 774 | 14,000 |
| 2002/03/18 | 778 | 778 | 763 | 763 | 15,000 |
| 2002/03/15 | 769 | 777 | 765 | 776 | 43,000 |
| 2002/03/14 | 751 | 756 | 745 | 755 | 43,000 |
| 2002/03/13 | 752 | 755 | 743 | 755 | 27,000 |
| 2002/03/12 | 750 | 762 | 750 | 752 | 44,000 |
| 2002/03/11 | 743 | 747 | 735 | 741 | 19,000 |
| 2002/03/08 | 721 | 748 | 721 | 730 | 94,000 |
| 2002/03/07 | 745 | 745 | 720 | 721 | 27,000 |
| 2002/03/06 | 690 | 705 | 690 | 705 | 169,000 |
| 2002/03/05 | 700 | 710 | 695 | 700 | 152,000 |
| 2002/03/04 | 685 | 700 | 684 | 700 | 103,000 |
| 2002/03/01 | 697 | 697 | 680 | 697 | 81,000 |
| 2002/02/28 | 693 | 710 | 683 | 697 | 63,000 |
| 2002/02/27 | 695 | 695 | 680 | 693 | 47,000 |
| 2002/02/26 | 680 | 688 | 680 | 687 | 34,000 |
| 2002/02/25 | 683 | 685 | 676 | 680 | 23,000 |
| 2002/02/22 | 685 | 690 | 683 | 683 | 9,000 |
| 2002/02/21 | 673 | 682 | 673 | 682 | 15,000 |
| 2002/02/20 | 680 | 683 | 680 | 683 | 18,000 |
| 2002/02/19 | 675 | 680 | 673 | 680 | 29,000 |
| 2002/02/18 | 675 | 675 | 672 | 672 | 3,000 |
| 2002/02/15 | 680 | 685 | 680 | 685 | 29,000 |
| 2002/02/14 | 689 | 689 | 670 | 680 | 38,000 |
| 2002/02/13 | 664 | 679 | 657 | 679 | 31,000 |
| 2002/02/12 | 657 | 670 | 657 | 665 | 18,000 |
| 2002/02/08 | 643 | 658 | 643 | 658 | 33,000 |
| 2002/02/07 | 676 | 676 | 639 | 649 | 53,000 |
| 2002/02/06 | 670 | 685 | 650 | 685 | 11,000 |
| 2002/02/05 | 679 | 688 | 670 | 688 | 24,000 |
| 2002/02/04 | 679 | 685 | 679 | 685 | 6,000 |
| 2002/02/01 | 675 | 680 | 675 | 677 | 4,000 |
| 2002/01/31 | 682 | 682 | 675 | 675 | 13,000 |
| 2002/01/30 | 676 | 676 | 670 | 672 | 23,000 |
| 2002/01/29 | 697 | 697 | 675 | 675 | 45,000 |
| 2002/01/28 | 670 | 700 | 670 | 699 | 18,000 |
| 2002/01/25 | 676 | 682 | 669 | 669 | 93,000 |
| 2002/01/24 | 700 | 700 | 670 | 675 | 96,000 |
| 2002/01/23 | 719 | 719 | 696 | 696 | 59,000 |
| 2002/01/22 | 731 | 731 | 718 | 720 | 20,000 |
| 2002/01/21 | 740 | 745 | 725 | 729 | 35,000 |
| 2002/01/18 | 740 | 740 | 721 | 740 | 46,000 |
| 2002/01/17 | 729 | 733 | 729 | 730 | 41,000 |
| 2002/01/16 | 765 | 765 | 748 | 749 | 41,000 |
| 2002/01/15 | 779 | 779 | 764 | 764 | 40,000 |
| 2002/01/11 | 785 | 785 | 777 | 782 | 52,000 |
| 2002/01/10 | 785 | 785 | 772 | 780 | 53,000 |
| 2002/01/09 | 770 | 790 | 770 | 790 | 36,000 |
| 2002/01/08 | 744 | 769 | 744 | 769 | 40,000 |
| 2002/01/07 | 780 | 783 | 775 | 782 | 19,000 |
| 2002/01/04 | 777 | 777 | 765 | 775 | 6,000 |