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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,645 | 1,647 | 1,630 | 1,631 | 12,000 |
| 2004/12/29 | 1,611 | 1,620 | 1,590 | 1,620 | 28,000 |
| 2004/12/28 | 1,593 | 1,618 | 1,588 | 1,610 | 38,000 |
| 2004/12/27 | 1,599 | 1,600 | 1,589 | 1,593 | 19,000 |
| 2004/12/24 | 1,580 | 1,590 | 1,565 | 1,578 | 58,000 |
| 2004/12/22 | 1,596 | 1,596 | 1,555 | 1,562 | 37,000 |
| 2004/12/21 | 1,561 | 1,568 | 1,545 | 1,564 | 73,000 |
| 2004/12/20 | 1,550 | 1,550 | 1,526 | 1,531 | 36,000 |
| 2004/12/17 | 1,524 | 1,529 | 1,502 | 1,521 | 62,000 |
| 2004/12/16 | 1,512 | 1,524 | 1,487 | 1,524 | 29,000 |
| 2004/12/15 | 1,510 | 1,515 | 1,491 | 1,505 | 46,000 |
| 2004/12/14 | 1,488 | 1,524 | 1,464 | 1,501 | 85,000 |
| 2004/12/13 | 1,479 | 1,490 | 1,456 | 1,479 | 45,000 |
| 2004/12/10 | 1,452 | 1,480 | 1,432 | 1,461 | 75,000 |
| 2004/12/09 | 1,469 | 1,470 | 1,451 | 1,453 | 172,000 |
| 2004/12/08 | 1,415 | 1,470 | 1,415 | 1,438 | 80,000 |
| 2004/12/07 | 1,418 | 1,418 | 1,390 | 1,410 | 23,000 |
| 2004/12/06 | 1,391 | 1,411 | 1,387 | 1,400 | 40,000 |
| 2004/12/03 | 1,412 | 1,435 | 1,394 | 1,404 | 41,000 |
| 2004/12/02 | 1,416 | 1,416 | 1,388 | 1,414 | 50,000 |
| 2004/12/01 | 1,380 | 1,397 | 1,351 | 1,396 | 66,000 |
| 2004/11/30 | 1,400 | 1,412 | 1,391 | 1,395 | 33,000 |
| 2004/11/29 | 1,398 | 1,422 | 1,387 | 1,420 | 27,000 |
| 2004/11/26 | 1,398 | 1,440 | 1,386 | 1,400 | 72,000 |
| 2004/11/25 | 1,400 | 1,400 | 1,362 | 1,397 | 57,000 |
| 2004/11/24 | 1,405 | 1,425 | 1,375 | 1,396 | 45,000 |
| 2004/11/22 | 1,494 | 1,494 | 1,410 | 1,424 | 42,000 |
| 2004/11/19 | 1,486 | 1,515 | 1,481 | 1,484 | 64,000 |
| 2004/11/18 | 1,480 | 1,492 | 1,465 | 1,473 | 44,000 |
| 2004/11/17 | 1,500 | 1,514 | 1,480 | 1,480 | 42,000 |
| 2004/11/16 | 1,514 | 1,529 | 1,500 | 1,500 | 59,000 |
| 2004/11/15 | 1,508 | 1,520 | 1,508 | 1,513 | 37,000 |
| 2004/11/12 | 1,490 | 1,495 | 1,487 | 1,493 | 71,000 |
| 2004/11/11 | 1,490 | 1,500 | 1,484 | 1,484 | 36,000 |
| 2004/11/10 | 1,502 | 1,514 | 1,490 | 1,513 | 33,000 |
| 2004/11/09 | 1,525 | 1,525 | 1,500 | 1,503 | 49,000 |
| 2004/11/08 | 1,549 | 1,549 | 1,530 | 1,530 | 48,000 |
| 2004/11/05 | 1,518 | 1,540 | 1,518 | 1,539 | 35,000 |
| 2004/11/04 | 1,520 | 1,530 | 1,518 | 1,518 | 15,000 |
| 2004/11/02 | 1,499 | 1,518 | 1,493 | 1,517 | 24,000 |
| 2004/11/01 | 1,498 | 1,498 | 1,486 | 1,486 | 12,000 |
| 2004/10/29 | 1,464 | 1,487 | 1,464 | 1,479 | 15,000 |
| 2004/10/28 | 1,452 | 1,489 | 1,452 | 1,482 | 31,000 |
| 2004/10/27 | 1,452 | 1,461 | 1,450 | 1,452 | 23,000 |
| 2004/10/26 | 1,477 | 1,477 | 1,456 | 1,463 | 26,000 |
| 2004/10/25 | 1,490 | 1,490 | 1,471 | 1,480 | 6,000 |
| 2004/10/22 | 1,461 | 1,498 | 1,460 | 1,471 | 23,000 |
| 2004/10/21 | 1,471 | 1,490 | 1,455 | 1,456 | 38,000 |
| 2004/10/20 | 1,504 | 1,504 | 1,478 | 1,479 | 27,000 |
| 2004/10/19 | 1,523 | 1,523 | 1,493 | 1,511 | 36,000 |
| 2004/10/18 | 1,547 | 1,547 | 1,533 | 1,533 | 6,000 |
| 2004/10/15 | 1,550 | 1,550 | 1,544 | 1,548 | 27,000 |
| 2004/10/14 | 1,559 | 1,559 | 1,529 | 1,553 | 24,000 |
| 2004/10/13 | 1,526 | 1,578 | 1,526 | 1,560 | 58,000 |
| 2004/10/12 | 1,530 | 1,545 | 1,510 | 1,523 | 117,000 |
| 2004/10/08 | 1,562 | 1,585 | 1,545 | 1,545 | 48,000 |
| 2004/10/07 | 1,596 | 1,618 | 1,586 | 1,592 | 37,000 |
| 2004/10/06 | 1,586 | 1,600 | 1,582 | 1,596 | 28,000 |
| 2004/10/05 | 1,629 | 1,629 | 1,611 | 1,612 | 27,000 |
| 2004/10/04 | 1,600 | 1,618 | 1,600 | 1,612 | 25,000 |
| 2004/10/01 | 1,576 | 1,590 | 1,576 | 1,590 | 13,000 |
| 2004/09/30 | 1,590 | 1,591 | 1,561 | 1,577 | 29,000 |
| 2004/09/29 | 1,610 | 1,610 | 1,590 | 1,590 | 18,000 |
| 2004/09/28 | 1,556 | 1,600 | 1,556 | 1,590 | 20,000 |
| 2004/09/27 | 1,562 | 1,565 | 1,530 | 1,540 | 41,000 |
| 2004/09/24 | 1,502 | 1,570 | 1,502 | 1,567 | 30,000 |
| 2004/09/22 | 1,566 | 1,583 | 1,556 | 1,577 | 39,000 |
| 2004/09/21 | 1,583 | 1,583 | 1,563 | 1,563 | 24,000 |
| 2004/09/17 | 1,585 | 1,585 | 1,553 | 1,553 | 6,000 |
| 2004/09/16 | 1,577 | 1,577 | 1,570 | 1,570 | 19,000 |
| 2004/09/15 | 1,586 | 1,586 | 1,557 | 1,578 | 34,000 |
| 2004/09/14 | 1,583 | 1,584 | 1,552 | 1,556 | 20,000 |
| 2004/09/13 | 1,581 | 1,582 | 1,530 | 1,565 | 61,000 |
| 2004/09/10 | 1,576 | 1,588 | 1,530 | 1,585 | 135,000 |
| 2004/09/09 | 1,625 | 1,626 | 1,601 | 1,601 | 31,000 |
| 2004/09/08 | 1,626 | 1,626 | 1,608 | 1,625 | 49,000 |
| 2004/09/07 | 1,625 | 1,635 | 1,625 | 1,626 | 23,000 |
| 2004/09/06 | 1,636 | 1,648 | 1,635 | 1,642 | 80,000 |
| 2004/09/03 | 1,644 | 1,646 | 1,633 | 1,635 | 36,000 |
| 2004/09/02 | 1,649 | 1,649 | 1,637 | 1,642 | 25,000 |
| 2004/09/01 | 1,617 | 1,650 | 1,617 | 1,650 | 35,000 |
| 2004/08/31 | 1,627 | 1,644 | 1,620 | 1,633 | 42,000 |
| 2004/08/30 | 1,653 | 1,658 | 1,643 | 1,655 | 42,000 |
| 2004/08/27 | 1,641 | 1,651 | 1,641 | 1,651 | 43,000 |
| 2004/08/26 | 1,623 | 1,647 | 1,623 | 1,628 | 61,000 |
| 2004/08/25 | 1,584 | 1,621 | 1,584 | 1,621 | 27,000 |
| 2004/08/24 | 1,566 | 1,596 | 1,566 | 1,581 | 35,000 |
| 2004/08/23 | 1,562 | 1,585 | 1,562 | 1,582 | 46,000 |
| 2004/08/20 | 1,535 | 1,560 | 1,534 | 1,560 | 71,000 |
| 2004/08/19 | 1,530 | 1,530 | 1,520 | 1,529 | 40,000 |
| 2004/08/18 | 1,519 | 1,550 | 1,511 | 1,525 | 101,000 |
| 2004/08/17 | 1,537 | 1,538 | 1,531 | 1,533 | 62,000 |
| 2004/08/16 | 1,544 | 1,544 | 1,527 | 1,536 | 86,000 |
| 2004/08/13 | 1,550 | 1,550 | 1,539 | 1,545 | 92,000 |
| 2004/08/12 | 1,540 | 1,555 | 1,540 | 1,550 | 57,000 |
| 2004/08/11 | 1,526 | 1,547 | 1,526 | 1,545 | 36,000 |
| 2004/08/10 | 1,522 | 1,533 | 1,519 | 1,533 | 51,000 |
| 2004/08/09 | 1,514 | 1,523 | 1,500 | 1,521 | 52,000 |
| 2004/08/06 | 1,498 | 1,517 | 1,491 | 1,515 | 28,000 |
| 2004/08/05 | 1,519 | 1,528 | 1,519 | 1,528 | 30,000 |
| 2004/08/04 | 1,517 | 1,519 | 1,502 | 1,518 | 58,000 |
| 2004/08/03 | 1,500 | 1,520 | 1,495 | 1,518 | 118,000 |
| 2004/08/02 | 1,478 | 1,499 | 1,478 | 1,498 | 18,000 |
| 2004/07/30 | 1,475 | 1,494 | 1,465 | 1,492 | 68,000 |
| 2004/07/29 | 1,479 | 1,479 | 1,455 | 1,461 | 72,000 |
| 2004/07/28 | 1,468 | 1,486 | 1,468 | 1,479 | 114,000 |
| 2004/07/27 | 1,472 | 1,485 | 1,463 | 1,467 | 114,000 |
| 2004/07/26 | 1,488 | 1,507 | 1,453 | 1,471 | 113,000 |
| 2004/07/23 | 1,500 | 1,505 | 1,480 | 1,494 | 102,000 |
| 2004/07/22 | 1,511 | 1,519 | 1,505 | 1,506 | 51,000 |
| 2004/07/21 | 1,510 | 1,530 | 1,510 | 1,512 | 50,000 |
| 2004/07/20 | 1,501 | 1,510 | 1,499 | 1,508 | 73,000 |
| 2004/07/16 | 1,506 | 1,531 | 1,502 | 1,515 | 90,000 |
| 2004/07/15 | 1,569 | 1,569 | 1,510 | 1,531 | 86,000 |
| 2004/07/14 | 1,545 | 1,555 | 1,505 | 1,515 | 28,000 |
| 2004/07/13 | 1,575 | 1,575 | 1,550 | 1,575 | 9,000 |
| 2004/07/12 | 1,519 | 1,589 | 1,519 | 1,545 | 35,000 |
| 2004/07/09 | 1,513 | 1,526 | 1,510 | 1,524 | 58,000 |
| 2004/07/08 | 1,540 | 1,569 | 1,525 | 1,543 | 28,000 |
| 2004/07/07 | 1,547 | 1,563 | 1,542 | 1,546 | 33,000 |
| 2004/07/06 | 1,563 | 1,593 | 1,563 | 1,572 | 9,000 |
| 2004/07/05 | 1,594 | 1,594 | 1,551 | 1,562 | 37,000 |
| 2004/07/02 | 1,614 | 1,622 | 1,592 | 1,593 | 46,000 |
| 2004/07/01 | 1,623 | 1,623 | 1,600 | 1,600 | 38,000 |
| 2004/06/30 | 1,633 | 1,635 | 1,603 | 1,603 | 109,000 |
| 2004/06/29 | 1,601 | 1,610 | 1,597 | 1,603 | 104,000 |
| 2004/06/28 | 1,592 | 1,635 | 1,592 | 1,612 | 66,000 |
| 2004/06/25 | 1,596 | 1,596 | 1,576 | 1,588 | 53,000 |
| 2004/06/24 | 1,584 | 1,584 | 1,570 | 1,576 | 25,000 |
| 2004/06/23 | 1,578 | 1,578 | 1,560 | 1,560 | 72,000 |
| 2004/06/22 | 1,543 | 1,567 | 1,543 | 1,561 | 51,000 |
| 2004/06/21 | 1,586 | 1,586 | 1,542 | 1,542 | 55,000 |
| 2004/06/18 | 1,546 | 1,560 | 1,515 | 1,526 | 62,000 |
| 2004/06/17 | 1,545 | 1,565 | 1,535 | 1,546 | 62,000 |
| 2004/06/16 | 1,506 | 1,558 | 1,506 | 1,534 | 65,000 |
| 2004/06/15 | 1,560 | 1,560 | 1,520 | 1,524 | 59,000 |
| 2004/06/14 | 1,553 | 1,554 | 1,520 | 1,537 | 166,000 |
| 2004/06/11 | 1,583 | 1,595 | 1,573 | 1,583 | 251,000 |
| 2004/06/10 | 1,577 | 1,590 | 1,550 | 1,582 | 200,000 |
| 2004/06/09 | 1,588 | 1,588 | 1,550 | 1,577 | 102,000 |
| 2004/06/08 | 1,580 | 1,581 | 1,570 | 1,570 | 111,000 |
| 2004/06/07 | 1,548 | 1,580 | 1,540 | 1,551 | 90,000 |
| 2004/06/04 | 1,546 | 1,580 | 1,544 | 1,558 | 60,000 |
| 2004/06/03 | 1,500 | 1,580 | 1,500 | 1,536 | 155,000 |
| 2004/06/02 | 1,536 | 1,550 | 1,522 | 1,522 | 50,000 |
| 2004/06/01 | 1,534 | 1,555 | 1,530 | 1,536 | 63,000 |
| 2004/05/31 | 1,528 | 1,534 | 1,528 | 1,534 | 35,000 |
| 2004/05/28 | 1,510 | 1,523 | 1,495 | 1,515 | 69,000 |
| 2004/05/27 | 1,520 | 1,520 | 1,490 | 1,491 | 87,000 |
| 2004/05/26 | 1,515 | 1,522 | 1,495 | 1,522 | 118,000 |
| 2004/05/25 | 1,491 | 1,495 | 1,470 | 1,495 | 39,000 |
| 2004/05/24 | 1,522 | 1,522 | 1,490 | 1,517 | 108,000 |
| 2004/05/21 | 1,485 | 1,537 | 1,465 | 1,537 | 99,000 |
| 2004/05/20 | 1,426 | 1,510 | 1,426 | 1,466 | 96,000 |
| 2004/05/19 | 1,340 | 1,429 | 1,332 | 1,406 | 114,000 |
| 2004/05/18 | 1,326 | 1,334 | 1,299 | 1,325 | 97,000 |
| 2004/05/17 | 1,275 | 1,300 | 1,275 | 1,286 | 66,000 |
| 2004/05/14 | 1,337 | 1,337 | 1,320 | 1,334 | 66,000 |
| 2004/05/13 | 1,350 | 1,352 | 1,330 | 1,337 | 103,000 |
| 2004/05/12 | 1,303 | 1,396 | 1,295 | 1,342 | 161,000 |
| 2004/05/11 | 1,301 | 1,348 | 1,269 | 1,316 | 55,000 |
| 2004/05/10 | 1,426 | 1,426 | 1,282 | 1,300 | 66,000 |
| 2004/05/07 | 1,452 | 1,453 | 1,427 | 1,434 | 93,000 |
| 2004/05/06 | 1,482 | 1,495 | 1,468 | 1,472 | 42,000 |
| 2004/04/30 | 1,510 | 1,526 | 1,440 | 1,526 | 63,000 |
| 2004/04/28 | 1,527 | 1,544 | 1,525 | 1,527 | 81,000 |
| 2004/04/27 | 1,549 | 1,549 | 1,525 | 1,525 | 51,000 |
| 2004/04/26 | 1,569 | 1,570 | 1,521 | 1,548 | 76,000 |
| 2004/04/23 | 1,490 | 1,575 | 1,490 | 1,570 | 189,000 |
| 2004/04/22 | 1,500 | 1,500 | 1,485 | 1,485 | 34,000 |
| 2004/04/21 | 1,452 | 1,505 | 1,450 | 1,499 | 116,000 |
| 2004/04/20 | 1,457 | 1,457 | 1,437 | 1,453 | 10,000 |
| 2004/04/19 | 1,490 | 1,495 | 1,431 | 1,457 | 47,000 |
| 2004/04/16 | 1,445 | 1,480 | 1,440 | 1,470 | 40,000 |
| 2004/04/15 | 1,420 | 1,463 | 1,420 | 1,462 | 98,000 |
| 2004/04/14 | 1,460 | 1,472 | 1,391 | 1,439 | 157,000 |
| 2004/04/13 | 1,488 | 1,500 | 1,455 | 1,480 | 44,000 |
| 2004/04/12 | 1,454 | 1,503 | 1,450 | 1,488 | 77,000 |
| 2004/04/09 | 1,468 | 1,483 | 1,457 | 1,473 | 98,000 |
| 2004/04/08 | 1,400 | 1,500 | 1,400 | 1,488 | 234,000 |
| 2004/04/07 | 1,389 | 1,390 | 1,378 | 1,390 | 58,000 |
| 2004/04/06 | 1,381 | 1,390 | 1,368 | 1,372 | 51,000 |
| 2004/04/05 | 1,366 | 1,390 | 1,360 | 1,362 | 44,000 |
| 2004/04/02 | 1,347 | 1,370 | 1,335 | 1,346 | 79,000 |
| 2004/04/01 | 1,348 | 1,348 | 1,330 | 1,332 | 27,000 |
| 2004/03/31 | 1,330 | 1,349 | 1,318 | 1,321 | 55,000 |
| 2004/03/30 | 1,330 | 1,350 | 1,300 | 1,316 | 107,000 |
| 2004/03/29 | 1,327 | 1,340 | 1,281 | 1,296 | 84,000 |
| 2004/03/26 | 1,366 | 1,367 | 1,323 | 1,326 | 119,000 |
| 2004/03/25 | 1,400 | 1,400 | 1,370 | 1,376 | 88,000 |
| 2004/03/24 | 1,370 | 1,413 | 1,370 | 1,400 | 28,000 |
| 2004/03/23 | 1,400 | 1,400 | 1,360 | 1,382 | 61,000 |
| 2004/03/22 | 1,382 | 1,427 | 1,380 | 1,380 | 32,000 |
| 2004/03/19 | 1,372 | 1,458 | 1,365 | 1,379 | 179,000 |
| 2004/03/18 | 1,370 | 1,380 | 1,352 | 1,353 | 68,000 |
| 2004/03/17 | 1,336 | 1,369 | 1,310 | 1,350 | 99,000 |
| 2004/03/16 | 1,320 | 1,328 | 1,304 | 1,316 | 47,000 |
| 2004/03/15 | 1,320 | 1,369 | 1,320 | 1,329 | 100,000 |
| 2004/03/12 | 1,260 | 1,280 | 1,260 | 1,280 | 100,000 |
| 2004/03/11 | 1,259 | 1,274 | 1,257 | 1,273 | 81,000 |
| 2004/03/10 | 1,250 | 1,265 | 1,250 | 1,259 | 123,000 |
| 2004/03/09 | 1,238 | 1,250 | 1,210 | 1,245 | 141,000 |
| 2004/03/08 | 1,265 | 1,276 | 1,235 | 1,260 | 166,000 |
| 2004/03/05 | 1,223 | 1,269 | 1,213 | 1,265 | 138,000 |
| 2004/03/04 | 1,270 | 1,270 | 1,231 | 1,243 | 145,000 |
| 2004/03/03 | 1,288 | 1,288 | 1,270 | 1,271 | 56,000 |
| 2004/03/02 | 1,288 | 1,290 | 1,269 | 1,279 | 118,000 |
| 2004/03/01 | 1,279 | 1,288 | 1,270 | 1,280 | 116,000 |
| 2004/02/27 | 1,235 | 1,279 | 1,235 | 1,279 | 91,000 |
| 2004/02/26 | 1,262 | 1,262 | 1,230 | 1,231 | 68,000 |
| 2004/02/25 | 1,270 | 1,283 | 1,269 | 1,279 | 54,000 |
| 2004/02/24 | 1,248 | 1,265 | 1,240 | 1,264 | 74,000 |
| 2004/02/23 | 1,219 | 1,248 | 1,214 | 1,239 | 110,000 |
| 2004/02/20 | 1,220 | 1,220 | 1,200 | 1,205 | 77,000 |
| 2004/02/19 | 1,174 | 1,200 | 1,174 | 1,188 | 104,000 |
| 2004/02/18 | 1,160 | 1,174 | 1,152 | 1,173 | 85,000 |
| 2004/02/17 | 1,136 | 1,171 | 1,126 | 1,145 | 122,000 |
| 2004/02/16 | 1,131 | 1,139 | 1,122 | 1,128 | 101,000 |
| 2004/02/13 | 1,101 | 1,123 | 1,100 | 1,111 | 170,000 |
| 2004/02/12 | 1,099 | 1,102 | 1,090 | 1,099 | 243,000 |
| 2004/02/10 | 1,090 | 1,095 | 1,083 | 1,085 | 42,000 |
| 2004/02/09 | 1,084 | 1,102 | 1,083 | 1,083 | 120,000 |
| 2004/02/06 | 1,106 | 1,110 | 1,068 | 1,072 | 150,000 |
| 2004/02/05 | 1,100 | 1,125 | 1,096 | 1,125 | 107,000 |
| 2004/02/04 | 1,176 | 1,180 | 1,128 | 1,140 | 48,000 |
| 2004/02/03 | 1,199 | 1,199 | 1,161 | 1,176 | 55,000 |
| 2004/02/02 | 1,192 | 1,203 | 1,180 | 1,200 | 74,000 |
| 2004/01/30 | 1,201 | 1,215 | 1,192 | 1,192 | 41,000 |
| 2004/01/29 | 1,197 | 1,200 | 1,177 | 1,181 | 35,000 |
| 2004/01/28 | 1,210 | 1,215 | 1,169 | 1,198 | 109,000 |
| 2004/01/27 | 1,236 | 1,237 | 1,223 | 1,229 | 50,000 |
| 2004/01/26 | 1,236 | 1,244 | 1,228 | 1,236 | 45,000 |
| 2004/01/23 | 1,227 | 1,248 | 1,210 | 1,236 | 64,000 |
| 2004/01/22 | 1,237 | 1,237 | 1,207 | 1,207 | 95,000 |
| 2004/01/21 | 1,244 | 1,250 | 1,220 | 1,220 | 46,000 |
| 2004/01/20 | 1,229 | 1,248 | 1,224 | 1,224 | 39,000 |
| 2004/01/19 | 1,240 | 1,260 | 1,223 | 1,227 | 44,000 |
| 2004/01/16 | 1,222 | 1,241 | 1,222 | 1,231 | 43,000 |
| 2004/01/15 | 1,215 | 1,246 | 1,210 | 1,225 | 136,000 |
| 2004/01/14 | 1,280 | 1,280 | 1,265 | 1,267 | 96,000 |
| 2004/01/13 | 1,300 | 1,300 | 1,272 | 1,280 | 59,000 |
| 2004/01/09 | 1,282 | 1,317 | 1,272 | 1,301 | 60,000 |
| 2004/01/08 | 1,242 | 1,275 | 1,242 | 1,263 | 44,000 |
| 2004/01/07 | 1,249 | 1,297 | 1,249 | 1,261 | 27,000 |
| 2004/01/06 | 1,268 | 1,319 | 1,248 | 1,248 | 25,000 |
| 2004/01/05 | 1,248 | 1,270 | 1,246 | 1,267 | 17,000 |