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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,234 | 1,234 | 1,220 | 1,234 | 5,000 |
| 2003/12/29 | 1,206 | 1,225 | 1,171 | 1,225 | 24,000 |
| 2003/12/26 | 1,241 | 1,242 | 1,222 | 1,226 | 22,000 |
| 2003/12/25 | 1,245 | 1,262 | 1,231 | 1,241 | 34,000 |
| 2003/12/24 | 1,211 | 1,255 | 1,211 | 1,225 | 33,000 |
| 2003/12/22 | 1,239 | 1,239 | 1,207 | 1,217 | 31,000 |
| 2003/12/19 | 1,258 | 1,258 | 1,228 | 1,228 | 53,000 |
| 2003/12/18 | 1,201 | 1,219 | 1,181 | 1,218 | 31,000 |
| 2003/12/17 | 1,210 | 1,220 | 1,186 | 1,202 | 48,000 |
| 2003/12/16 | 1,221 | 1,230 | 1,200 | 1,203 | 29,000 |
| 2003/12/15 | 1,224 | 1,240 | 1,217 | 1,217 | 97,000 |
| 2003/12/12 | 1,225 | 1,235 | 1,208 | 1,225 | 152,000 |
| 2003/12/11 | 1,245 | 1,254 | 1,240 | 1,245 | 40,000 |
| 2003/12/10 | 1,251 | 1,253 | 1,221 | 1,221 | 41,000 |
| 2003/12/09 | 1,237 | 1,250 | 1,220 | 1,248 | 46,000 |
| 2003/12/08 | 1,246 | 1,262 | 1,228 | 1,235 | 45,000 |
| 2003/12/05 | 1,230 | 1,270 | 1,230 | 1,266 | 37,000 |
| 2003/12/04 | 1,257 | 1,262 | 1,250 | 1,250 | 34,000 |
| 2003/12/03 | 1,264 | 1,277 | 1,250 | 1,255 | 42,000 |
| 2003/12/02 | 1,241 | 1,295 | 1,241 | 1,244 | 42,000 |
| 2003/12/01 | 1,217 | 1,247 | 1,217 | 1,240 | 25,000 |
| 2003/11/28 | 1,235 | 1,236 | 1,211 | 1,218 | 16,000 |
| 2003/11/27 | 1,249 | 1,261 | 1,249 | 1,255 | 15,000 |
| 2003/11/26 | 1,252 | 1,264 | 1,250 | 1,256 | 20,000 |
| 2003/11/25 | 1,241 | 1,259 | 1,241 | 1,255 | 13,000 |
| 2003/11/21 | 1,237 | 1,237 | 1,207 | 1,236 | 25,000 |
| 2003/11/20 | 1,224 | 1,250 | 1,202 | 1,237 | 58,000 |
| 2003/11/19 | 1,210 | 1,262 | 1,210 | 1,242 | 41,000 |
| 2003/11/18 | 1,216 | 1,263 | 1,216 | 1,244 | 41,000 |
| 2003/11/17 | 1,231 | 1,282 | 1,230 | 1,236 | 99,000 |
| 2003/11/14 | 1,301 | 1,321 | 1,300 | 1,311 | 76,000 |
| 2003/11/13 | 1,304 | 1,330 | 1,271 | 1,302 | 111,000 |
| 2003/11/12 | 1,350 | 1,350 | 1,284 | 1,340 | 85,000 |
| 2003/11/11 | 1,381 | 1,381 | 1,345 | 1,371 | 89,000 |
| 2003/11/10 | 1,359 | 1,398 | 1,359 | 1,383 | 50,000 |
| 2003/11/07 | 1,349 | 1,349 | 1,336 | 1,339 | 59,000 |
| 2003/11/06 | 1,343 | 1,380 | 1,324 | 1,369 | 54,000 |
| 2003/11/05 | 1,360 | 1,360 | 1,300 | 1,323 | 113,000 |
| 2003/11/04 | 1,387 | 1,412 | 1,387 | 1,411 | 34,000 |
| 2003/10/31 | 1,388 | 1,410 | 1,386 | 1,388 | 23,000 |
| 2003/10/30 | 1,446 | 1,446 | 1,424 | 1,426 | 12,000 |
| 2003/10/29 | 1,429 | 1,446 | 1,426 | 1,426 | 12,000 |
| 2003/10/28 | 1,394 | 1,432 | 1,385 | 1,409 | 91,000 |
| 2003/10/27 | 1,393 | 1,418 | 1,390 | 1,394 | 39,000 |
| 2003/10/24 | 1,405 | 1,411 | 1,384 | 1,390 | 43,000 |
| 2003/10/23 | 1,484 | 1,484 | 1,385 | 1,385 | 38,000 |
| 2003/10/22 | 1,431 | 1,497 | 1,431 | 1,486 | 24,000 |
| 2003/10/21 | 1,484 | 1,484 | 1,421 | 1,430 | 67,000 |
| 2003/10/20 | 1,420 | 1,491 | 1,418 | 1,444 | 53,000 |
| 2003/10/17 | 1,416 | 1,424 | 1,381 | 1,418 | 82,000 |
| 2003/10/16 | 1,469 | 1,469 | 1,390 | 1,417 | 74,000 |
| 2003/10/15 | 1,445 | 1,505 | 1,445 | 1,473 | 142,000 |
| 2003/10/14 | 1,350 | 1,389 | 1,329 | 1,365 | 181,000 |
| 2003/10/10 | 1,280 | 1,300 | 1,275 | 1,296 | 149,000 |
| 2003/10/09 | 1,240 | 1,245 | 1,233 | 1,245 | 48,000 |
| 2003/10/08 | 1,217 | 1,240 | 1,217 | 1,240 | 35,000 |
| 2003/10/07 | 1,249 | 1,249 | 1,215 | 1,237 | 45,000 |
| 2003/10/06 | 1,250 | 1,265 | 1,247 | 1,250 | 75,000 |
| 2003/10/03 | 1,210 | 1,248 | 1,199 | 1,248 | 91,000 |
| 2003/10/02 | 1,179 | 1,200 | 1,170 | 1,200 | 17,000 |
| 2003/10/01 | 1,165 | 1,195 | 1,165 | 1,179 | 82,000 |
| 2003/09/30 | 1,186 | 1,187 | 1,165 | 1,179 | 87,000 |
| 2003/09/29 | 1,179 | 1,200 | 1,178 | 1,180 | 47,000 |
| 2003/09/26 | 1,139 | 1,181 | 1,138 | 1,167 | 34,000 |
| 2003/09/25 | 1,161 | 1,161 | 1,131 | 1,131 | 25,000 |
| 2003/09/24 | 1,194 | 1,194 | 1,160 | 1,165 | 14,000 |
| 2003/09/22 | 1,204 | 1,225 | 1,110 | 1,136 | 90,000 |
| 2003/09/19 | 1,170 | 1,195 | 1,168 | 1,184 | 61,000 |
| 2003/09/18 | 1,154 | 1,160 | 1,146 | 1,155 | 105,000 |
| 2003/09/17 | 1,200 | 1,200 | 1,136 | 1,166 | 39,000 |
| 2003/09/16 | 1,230 | 1,250 | 1,195 | 1,201 | 73,000 |
| 2003/09/12 | 1,212 | 1,212 | 1,159 | 1,193 | 119,000 |
| 2003/09/11 | 1,170 | 1,250 | 1,167 | 1,223 | 311,000 |
| 2003/09/10 | 1,075 | 1,170 | 1,074 | 1,170 | 152,000 |
| 2003/09/09 | 1,045 | 1,078 | 1,044 | 1,066 | 70,000 |
| 2003/09/08 | 1,029 | 1,040 | 1,025 | 1,031 | 44,000 |
| 2003/09/05 | 1,051 | 1,053 | 1,034 | 1,045 | 45,000 |
| 2003/09/04 | 1,042 | 1,080 | 1,042 | 1,068 | 53,000 |
| 2003/09/03 | 1,075 | 1,083 | 1,060 | 1,060 | 30,000 |
| 2003/09/02 | 1,051 | 1,058 | 1,051 | 1,058 | 12,000 |
| 2003/09/01 | 1,062 | 1,081 | 1,050 | 1,052 | 25,000 |
| 2003/08/29 | 1,055 | 1,085 | 1,055 | 1,057 | 46,000 |
| 2003/08/28 | 1,050 | 1,050 | 1,028 | 1,030 | 26,000 |
| 2003/08/27 | 1,056 | 1,056 | 1,022 | 1,048 | 17,000 |
| 2003/08/26 | 1,090 | 1,092 | 1,059 | 1,061 | 26,000 |
| 2003/08/25 | 1,100 | 1,104 | 1,092 | 1,094 | 24,000 |
| 2003/08/22 | 1,098 | 1,114 | 1,098 | 1,102 | 36,000 |
| 2003/08/21 | 1,086 | 1,109 | 1,086 | 1,097 | 46,000 |
| 2003/08/20 | 1,099 | 1,106 | 1,091 | 1,106 | 44,000 |
| 2003/08/19 | 1,090 | 1,094 | 1,085 | 1,090 | 66,000 |
| 2003/08/18 | 1,061 | 1,120 | 1,061 | 1,096 | 49,000 |
| 2003/08/15 | 1,083 | 1,159 | 1,078 | 1,080 | 128,000 |
| 2003/08/14 | 1,083 | 1,088 | 1,076 | 1,082 | 59,000 |
| 2003/08/13 | 1,069 | 1,085 | 1,065 | 1,071 | 39,000 |
| 2003/08/12 | 1,061 | 1,065 | 1,059 | 1,065 | 36,000 |
| 2003/08/11 | 1,056 | 1,060 | 1,051 | 1,060 | 11,000 |
| 2003/08/08 | 1,081 | 1,081 | 1,067 | 1,071 | 79,000 |
| 2003/08/07 | 1,080 | 1,083 | 1,078 | 1,081 | 50,000 |
| 2003/08/06 | 1,080 | 1,086 | 1,078 | 1,083 | 68,000 |
| 2003/08/05 | 1,064 | 1,089 | 1,064 | 1,079 | 69,000 |
| 2003/08/04 | 1,041 | 1,100 | 1,039 | 1,100 | 73,000 |
| 2003/08/01 | 1,040 | 1,059 | 1,035 | 1,059 | 75,000 |
| 2003/07/31 | 1,040 | 1,050 | 1,040 | 1,041 | 80,000 |
| 2003/07/30 | 1,030 | 1,050 | 1,030 | 1,050 | 68,000 |
| 2003/07/29 | 999 | 1,026 | 992 | 1,026 | 41,000 |
| 2003/07/28 | 986 | 999 | 984 | 989 | 46,000 |
| 2003/07/25 | 1,001 | 1,004 | 990 | 1,000 | 29,000 |
| 2003/07/24 | 1,020 | 1,020 | 1,006 | 1,006 | 31,000 |
| 2003/07/23 | 1,024 | 1,044 | 1,013 | 1,017 | 22,000 |
| 2003/07/22 | 1,050 | 1,055 | 1,020 | 1,020 | 34,000 |
| 2003/07/18 | 1,045 | 1,062 | 1,045 | 1,051 | 49,000 |
| 2003/07/17 | 1,035 | 1,055 | 1,033 | 1,039 | 24,000 |
| 2003/07/16 | 1,060 | 1,069 | 1,046 | 1,046 | 43,000 |
| 2003/07/15 | 1,068 | 1,068 | 1,045 | 1,045 | 45,000 |
| 2003/07/14 | 1,055 | 1,056 | 1,049 | 1,051 | 29,000 |
| 2003/07/11 | 1,020 | 1,059 | 1,020 | 1,059 | 61,000 |
| 2003/07/10 | 1,019 | 1,037 | 1,019 | 1,028 | 35,000 |
| 2003/07/09 | 1,050 | 1,050 | 1,040 | 1,045 | 47,000 |
| 2003/07/08 | 1,050 | 1,059 | 1,024 | 1,046 | 58,000 |
| 2003/07/07 | 1,059 | 1,062 | 1,045 | 1,045 | 45,000 |
| 2003/07/04 | 1,037 | 1,065 | 1,037 | 1,043 | 49,000 |
| 2003/07/03 | 1,033 | 1,065 | 1,030 | 1,037 | 70,000 |
| 2003/07/02 | 1,020 | 1,020 | 1,005 | 1,012 | 39,000 |
| 2003/07/01 | 1,007 | 1,010 | 1,000 | 1,001 | 46,000 |
| 2003/06/30 | 1,006 | 1,007 | 1,001 | 1,007 | 26,000 |
| 2003/06/27 | 1,001 | 1,005 | 995 | 1,005 | 54,000 |
| 2003/06/26 | 989 | 1,003 | 988 | 997 | 59,000 |
| 2003/06/25 | 988 | 1,002 | 985 | 988 | 48,000 |
| 2003/06/24 | 981 | 1,003 | 981 | 982 | 105,000 |
| 2003/06/23 | 1,030 | 1,034 | 1,010 | 1,010 | 65,000 |
| 2003/06/20 | 1,048 | 1,048 | 1,031 | 1,031 | 73,000 |
| 2003/06/19 | 1,032 | 1,039 | 1,026 | 1,039 | 16,000 |
| 2003/06/18 | 1,035 | 1,040 | 1,031 | 1,038 | 73,000 |
| 2003/06/17 | 1,060 | 1,060 | 1,030 | 1,030 | 42,000 |
| 2003/06/16 | 1,091 | 1,091 | 1,050 | 1,050 | 38,000 |
| 2003/06/13 | 1,046 | 1,101 | 1,046 | 1,071 | 140,000 |
| 2003/06/12 | 1,062 | 1,074 | 1,042 | 1,045 | 113,000 |
| 2003/06/11 | 1,044 | 1,061 | 1,044 | 1,061 | 81,000 |
| 2003/06/10 | 1,057 | 1,060 | 1,030 | 1,042 | 77,000 |
| 2003/06/09 | 1,028 | 1,061 | 1,026 | 1,056 | 69,000 |
| 2003/06/06 | 1,031 | 1,057 | 1,030 | 1,043 | 45,000 |
| 2003/06/05 | 1,040 | 1,043 | 1,033 | 1,037 | 24,000 |
| 2003/06/04 | 1,045 | 1,058 | 1,030 | 1,040 | 32,000 |
| 2003/06/03 | 1,020 | 1,065 | 1,020 | 1,064 | 24,000 |
| 2003/06/02 | 1,044 | 1,073 | 1,029 | 1,040 | 22,000 |
| 2003/05/30 | 1,018 | 1,074 | 1,018 | 1,045 | 31,000 |
| 2003/05/29 | 1,074 | 1,074 | 1,016 | 1,038 | 29,000 |
| 2003/05/28 | 1,050 | 1,071 | 1,050 | 1,065 | 31,000 |
| 2003/05/27 | 1,068 | 1,068 | 1,054 | 1,067 | 25,000 |
| 2003/05/26 | 1,051 | 1,070 | 1,039 | 1,070 | 49,000 |
| 2003/05/23 | 1,008 | 1,098 | 1,008 | 1,051 | 41,000 |
| 2003/05/22 | 1,011 | 1,012 | 998 | 998 | 31,000 |
| 2003/05/21 | 1,029 | 1,033 | 1,000 | 1,020 | 35,000 |
| 2003/05/20 | 998 | 1,025 | 998 | 1,010 | 34,000 |
| 2003/05/19 | 1,023 | 1,023 | 996 | 997 | 28,000 |
| 2003/05/16 | 1,029 | 1,033 | 1,010 | 1,023 | 17,000 |
| 2003/05/15 | 1,000 | 1,011 | 995 | 999 | 102,000 |
| 2003/05/14 | 1,031 | 1,045 | 1,026 | 1,027 | 31,000 |
| 2003/05/13 | 1,048 | 1,063 | 1,026 | 1,032 | 72,000 |
| 2003/05/12 | 1,022 | 1,037 | 1,020 | 1,033 | 33,000 |
| 2003/05/09 | 1,050 | 1,050 | 1,017 | 1,033 | 47,000 |
| 2003/05/08 | 1,080 | 1,087 | 1,062 | 1,070 | 44,000 |
| 2003/05/07 | 1,105 | 1,110 | 1,093 | 1,093 | 11,000 |
| 2003/05/06 | 1,104 | 1,119 | 1,087 | 1,105 | 42,000 |
| 2003/05/02 | 1,062 | 1,120 | 1,061 | 1,101 | 47,000 |
| 2003/05/01 | 1,051 | 1,068 | 1,050 | 1,061 | 44,000 |
| 2003/04/30 | 1,007 | 1,050 | 1,007 | 1,050 | 52,000 |
| 2003/04/28 | 1,023 | 1,049 | 1,001 | 1,006 | 68,000 |
| 2003/04/25 | 1,151 | 1,151 | 1,031 | 1,031 | 230,000 |
| 2003/04/24 | 1,247 | 1,255 | 1,211 | 1,215 | 91,000 |
| 2003/04/23 | 1,207 | 1,245 | 1,207 | 1,233 | 60,000 |
| 2003/04/22 | 1,200 | 1,230 | 1,198 | 1,207 | 48,000 |
| 2003/04/21 | 1,131 | 1,170 | 1,131 | 1,170 | 52,000 |
| 2003/04/18 | 1,172 | 1,172 | 1,152 | 1,166 | 25,000 |
| 2003/04/17 | 1,144 | 1,175 | 1,144 | 1,175 | 56,000 |
| 2003/04/16 | 1,125 | 1,140 | 1,120 | 1,136 | 28,000 |
| 2003/04/15 | 1,116 | 1,140 | 1,069 | 1,120 | 186,000 |
| 2003/04/14 | 1,150 | 1,150 | 1,137 | 1,149 | 34,000 |
| 2003/04/11 | 1,148 | 1,151 | 1,142 | 1,142 | 49,000 |
| 2003/04/10 | 1,126 | 1,157 | 1,126 | 1,142 | 50,000 |
| 2003/04/09 | 1,115 | 1,146 | 1,115 | 1,122 | 26,000 |
| 2003/04/08 | 1,135 | 1,144 | 1,115 | 1,115 | 28,000 |
| 2003/04/07 | 1,107 | 1,115 | 1,106 | 1,115 | 20,000 |
| 2003/04/04 | 1,068 | 1,103 | 1,068 | 1,103 | 43,000 |
| 2003/04/03 | 1,069 | 1,069 | 1,068 | 1,068 | 7,000 |
| 2003/04/02 | 1,021 | 1,049 | 1,021 | 1,049 | 9,000 |
| 2003/04/01 | 1,036 | 1,048 | 1,034 | 1,034 | 9,000 |
| 2003/03/31 | 1,092 | 1,094 | 1,050 | 1,073 | 28,000 |
| 2003/03/28 | 1,089 | 1,089 | 1,073 | 1,083 | 14,000 |
| 2003/03/27 | 1,060 | 1,096 | 1,058 | 1,090 | 18,000 |
| 2003/03/26 | 1,043 | 1,060 | 1,043 | 1,060 | 13,000 |
| 2003/03/25 | 1,070 | 1,080 | 1,063 | 1,063 | 15,000 |
| 2003/03/24 | 1,067 | 1,073 | 1,046 | 1,070 | 24,000 |
| 2003/03/20 | 1,026 | 1,047 | 1,015 | 1,046 | 30,000 |
| 2003/03/19 | 1,016 | 1,025 | 1,009 | 1,025 | 6,000 |
| 2003/03/18 | 1,042 | 1,045 | 1,022 | 1,035 | 38,000 |
| 2003/03/17 | 1,063 | 1,063 | 1,062 | 1,062 | 16,000 |
| 2003/03/14 | 1,050 | 1,050 | 1,049 | 1,049 | 64,000 |
| 2003/03/13 | 1,039 | 1,059 | 1,039 | 1,054 | 18,000 |
| 2003/03/12 | 1,042 | 1,050 | 1,038 | 1,038 | 16,000 |
| 2003/03/11 | 1,058 | 1,063 | 1,041 | 1,041 | 23,000 |
| 2003/03/10 | 1,107 | 1,107 | 1,078 | 1,078 | 10,000 |
| 2003/03/07 | 1,110 | 1,117 | 1,100 | 1,108 | 29,000 |
| 2003/03/06 | 1,100 | 1,120 | 1,098 | 1,114 | 39,000 |
| 2003/03/05 | 1,080 | 1,088 | 1,074 | 1,086 | 43,000 |
| 2003/03/04 | 1,055 | 1,079 | 1,055 | 1,079 | 13,000 |
| 2003/03/03 | 1,057 | 1,065 | 1,057 | 1,065 | 9,000 |
| 2003/02/28 | 1,056 | 1,065 | 1,056 | 1,057 | 15,000 |
| 2003/02/27 | 1,055 | 1,064 | 1,050 | 1,057 | 34,000 |
| 2003/02/26 | 1,065 | 1,090 | 1,055 | 1,055 | 33,000 |
| 2003/02/25 | 1,085 | 1,085 | 1,045 | 1,045 | 37,000 |
| 2003/02/24 | 1,069 | 1,085 | 1,061 | 1,085 | 55,000 |
| 2003/02/21 | 1,056 | 1,069 | 1,055 | 1,069 | 90,000 |
| 2003/02/20 | 1,032 | 1,046 | 1,032 | 1,040 | 65,000 |
| 2003/02/19 | 1,040 | 1,040 | 1,011 | 1,031 | 38,000 |
| 2003/02/18 | 1,021 | 1,037 | 1,021 | 1,033 | 41,000 |
| 2003/02/17 | 1,026 | 1,030 | 1,006 | 1,020 | 38,000 |
| 2003/02/14 | 986 | 1,006 | 986 | 1,006 | 27,000 |
| 2003/02/13 | 994 | 995 | 990 | 990 | 12,000 |
| 2003/02/12 | 980 | 994 | 977 | 994 | 30,000 |
| 2003/02/10 | 975 | 978 | 968 | 978 | 10,000 |
| 2003/02/07 | 982 | 982 | 965 | 974 | 14,000 |
| 2003/02/06 | 985 | 990 | 975 | 982 | 22,000 |
| 2003/02/05 | 977 | 982 | 975 | 975 | 9,000 |
| 2003/02/04 | 989 | 998 | 989 | 997 | 18,000 |
| 2003/02/03 | 955 | 979 | 955 | 978 | 13,000 |
| 2003/01/31 | 946 | 961 | 941 | 956 | 36,000 |
| 2003/01/30 | 965 | 965 | 946 | 956 | 19,000 |
| 2003/01/29 | 974 | 974 | 965 | 965 | 9,000 |
| 2003/01/28 | 978 | 980 | 974 | 974 | 49,000 |
| 2003/01/27 | 1,011 | 1,011 | 977 | 977 | 27,000 |
| 2003/01/24 | 1,005 | 1,018 | 1,002 | 1,011 | 67,000 |
| 2003/01/23 | 975 | 1,000 | 975 | 996 | 39,000 |
| 2003/01/22 | 994 | 994 | 978 | 978 | 39,000 |
| 2003/01/21 | 986 | 996 | 986 | 995 | 73,000 |
| 2003/01/20 | 990 | 990 | 981 | 986 | 73,000 |
| 2003/01/17 | 981 | 997 | 980 | 996 | 24,000 |
| 2003/01/16 | 978 | 981 | 962 | 981 | 36,000 |
| 2003/01/15 | 959 | 1,000 | 953 | 983 | 123,000 |
| 2003/01/14 | 952 | 970 | 952 | 955 | 47,000 |
| 2003/01/10 | 954 | 960 | 947 | 955 | 17,000 |
| 2003/01/09 | 944 | 955 | 944 | 954 | 26,000 |
| 2003/01/08 | 970 | 974 | 947 | 947 | 31,000 |
| 2003/01/07 | 961 | 975 | 961 | 975 | 40,000 |
| 2003/01/06 | 950 | 970 | 950 | 970 | 17,000 |