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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,055 | 2,100 | 2,045 | 2,065 | 76,300 |
| 2005/12/29 | 1,990 | 2,140 | 1,990 | 2,080 | 394,300 |
| 2005/12/28 | 1,950 | 1,989 | 1,950 | 1,971 | 202,700 |
| 2005/12/27 | 1,925 | 1,949 | 1,909 | 1,925 | 111,700 |
| 2005/12/26 | 1,945 | 1,945 | 1,920 | 1,933 | 64,900 |
| 2005/12/22 | 1,980 | 1,980 | 1,920 | 1,930 | 80,800 |
| 2005/12/21 | 1,950 | 1,963 | 1,925 | 1,950 | 127,100 |
| 2005/12/20 | 1,900 | 1,923 | 1,888 | 1,914 | 115,100 |
| 2005/12/19 | 1,915 | 1,915 | 1,865 | 1,880 | 79,900 |
| 2005/12/16 | 1,900 | 1,916 | 1,882 | 1,910 | 221,000 |
| 2005/12/15 | 1,881 | 1,900 | 1,862 | 1,865 | 115,800 |
| 2005/12/14 | 1,920 | 1,920 | 1,851 | 1,851 | 135,000 |
| 2005/12/13 | 1,900 | 1,909 | 1,895 | 1,901 | 191,600 |
| 2005/12/12 | 1,906 | 1,918 | 1,903 | 1,905 | 179,400 |
| 2005/12/09 | 1,911 | 1,927 | 1,908 | 1,911 | 227,300 |
| 2005/12/08 | 1,900 | 1,910 | 1,891 | 1,906 | 167,800 |
| 2005/12/07 | 1,901 | 1,926 | 1,880 | 1,915 | 223,800 |
| 2005/12/06 | 1,908 | 1,925 | 1,883 | 1,900 | 202,900 |
| 2005/12/05 | 1,975 | 1,978 | 1,905 | 1,917 | 109,700 |
| 2005/12/02 | 1,909 | 1,965 | 1,905 | 1,950 | 161,000 |
| 2005/12/01 | 1,865 | 1,905 | 1,865 | 1,905 | 110,900 |
| 2005/11/30 | 1,890 | 1,905 | 1,890 | 1,890 | 60,000 |
| 2005/11/29 | 1,899 | 1,906 | 1,883 | 1,894 | 148,000 |
| 2005/11/28 | 1,875 | 1,901 | 1,865 | 1,900 | 105,000 |
| 2005/11/25 | 1,902 | 1,920 | 1,855 | 1,880 | 114,000 |
| 2005/11/24 | 1,937 | 1,937 | 1,901 | 1,901 | 91,000 |
| 2005/11/22 | 1,921 | 1,940 | 1,910 | 1,937 | 171,000 |
| 2005/11/21 | 1,903 | 1,923 | 1,891 | 1,891 | 119,000 |
| 2005/11/18 | 1,948 | 1,948 | 1,900 | 1,914 | 109,000 |
| 2005/11/17 | 1,867 | 1,936 | 1,862 | 1,931 | 173,000 |
| 2005/11/16 | 1,864 | 1,928 | 1,820 | 1,894 | 191,000 |
| 2005/11/15 | 1,905 | 1,923 | 1,850 | 1,912 | 247,000 |
| 2005/11/14 | 1,966 | 1,966 | 1,848 | 1,886 | 210,000 |
| 2005/11/11 | 1,915 | 1,998 | 1,915 | 1,996 | 161,000 |
| 2005/11/10 | 1,925 | 1,944 | 1,881 | 1,905 | 103,000 |
| 2005/11/09 | 1,965 | 1,990 | 1,930 | 1,937 | 159,000 |
| 2005/11/08 | 1,990 | 2,030 | 1,968 | 1,974 | 103,000 |
| 2005/11/07 | 1,989 | 2,015 | 1,970 | 1,982 | 112,000 |
| 2005/11/04 | 1,990 | 2,025 | 1,980 | 1,990 | 177,000 |
| 2005/11/02 | 2,005 | 2,015 | 1,953 | 1,953 | 159,000 |
| 2005/11/01 | 2,045 | 2,070 | 1,980 | 2,035 | 144,000 |
| 2005/10/31 | 1,929 | 1,970 | 1,883 | 1,930 | 123,000 |
| 2005/10/28 | 1,878 | 1,921 | 1,852 | 1,905 | 215,000 |
| 2005/10/27 | 1,842 | 1,901 | 1,835 | 1,883 | 353,000 |
| 2005/10/26 | 1,754 | 1,845 | 1,754 | 1,840 | 372,000 |
| 2005/10/25 | 1,731 | 1,820 | 1,731 | 1,755 | 171,000 |
| 2005/10/24 | 1,731 | 1,771 | 1,702 | 1,716 | 128,000 |
| 2005/10/21 | 1,735 | 1,736 | 1,701 | 1,701 | 176,000 |
| 2005/10/20 | 1,755 | 1,785 | 1,737 | 1,749 | 127,000 |
| 2005/10/19 | 1,770 | 1,770 | 1,735 | 1,754 | 95,000 |
| 2005/10/18 | 1,769 | 1,770 | 1,735 | 1,741 | 93,000 |
| 2005/10/17 | 1,800 | 1,800 | 1,765 | 1,767 | 61,000 |
| 2005/10/14 | 1,727 | 1,756 | 1,727 | 1,742 | 69,000 |
| 2005/10/13 | 1,808 | 1,836 | 1,729 | 1,745 | 99,000 |
| 2005/10/12 | 1,725 | 1,780 | 1,725 | 1,752 | 91,000 |
| 2005/10/11 | 1,728 | 1,765 | 1,716 | 1,723 | 183,000 |
| 2005/10/07 | 1,733 | 1,773 | 1,733 | 1,758 | 124,000 |
| 2005/10/06 | 1,768 | 1,768 | 1,682 | 1,703 | 80,000 |
| 2005/10/05 | 1,795 | 1,799 | 1,750 | 1,768 | 102,000 |
| 2005/10/04 | 1,786 | 1,799 | 1,760 | 1,778 | 94,000 |
| 2005/10/03 | 1,813 | 1,813 | 1,775 | 1,786 | 46,000 |
| 2005/09/30 | 1,846 | 1,848 | 1,801 | 1,814 | 75,000 |
| 2005/09/29 | 1,821 | 1,849 | 1,815 | 1,829 | 56,000 |
| 2005/09/28 | 1,822 | 1,859 | 1,810 | 1,836 | 100,000 |
| 2005/09/27 | 1,845 | 1,847 | 1,800 | 1,800 | 43,000 |
| 2005/09/26 | 1,820 | 1,872 | 1,820 | 1,847 | 115,000 |
| 2005/09/22 | 1,769 | 1,830 | 1,759 | 1,820 | 153,000 |
| 2005/09/21 | 1,798 | 1,798 | 1,765 | 1,775 | 58,000 |
| 2005/09/20 | 1,761 | 1,830 | 1,761 | 1,797 | 228,000 |
| 2005/09/16 | 1,681 | 1,729 | 1,681 | 1,701 | 292,000 |
| 2005/09/15 | 1,630 | 1,667 | 1,630 | 1,667 | 122,000 |
| 2005/09/14 | 1,628 | 1,640 | 1,619 | 1,629 | 82,000 |
| 2005/09/13 | 1,635 | 1,635 | 1,615 | 1,616 | 59,000 |
| 2005/09/12 | 1,640 | 1,640 | 1,612 | 1,617 | 71,000 |
| 2005/09/09 | 1,594 | 1,620 | 1,584 | 1,609 | 180,000 |
| 2005/09/08 | 1,602 | 1,602 | 1,574 | 1,574 | 137,000 |
| 2005/09/07 | 1,582 | 1,597 | 1,565 | 1,587 | 100,000 |
| 2005/09/06 | 1,600 | 1,604 | 1,565 | 1,573 | 98,000 |
| 2005/09/05 | 1,589 | 1,607 | 1,589 | 1,596 | 97,000 |
| 2005/09/02 | 1,584 | 1,589 | 1,575 | 1,585 | 69,000 |
| 2005/09/01 | 1,597 | 1,597 | 1,565 | 1,583 | 50,000 |
| 2005/08/31 | 1,594 | 1,616 | 1,592 | 1,596 | 241,000 |
| 2005/08/30 | 1,595 | 1,595 | 1,581 | 1,595 | 97,000 |
| 2005/08/29 | 1,597 | 1,597 | 1,569 | 1,570 | 75,000 |
| 2005/08/26 | 1,596 | 1,600 | 1,574 | 1,598 | 118,000 |
| 2005/08/25 | 1,580 | 1,583 | 1,564 | 1,582 | 52,000 |
| 2005/08/24 | 1,561 | 1,591 | 1,561 | 1,587 | 126,000 |
| 2005/08/23 | 1,619 | 1,619 | 1,591 | 1,591 | 132,000 |
| 2005/08/22 | 1,618 | 1,640 | 1,610 | 1,626 | 178,000 |
| 2005/08/19 | 1,655 | 1,655 | 1,618 | 1,630 | 368,000 |
| 2005/08/18 | 1,560 | 1,649 | 1,550 | 1,595 | 281,000 |
| 2005/08/17 | 1,537 | 1,568 | 1,537 | 1,561 | 223,000 |
| 2005/08/16 | 1,530 | 1,540 | 1,521 | 1,538 | 99,000 |
| 2005/08/15 | 1,529 | 1,540 | 1,509 | 1,529 | 136,000 |
| 2005/08/12 | 1,517 | 1,529 | 1,507 | 1,524 | 76,000 |
| 2005/08/11 | 1,529 | 1,529 | 1,495 | 1,510 | 52,000 |
| 2005/08/10 | 1,490 | 1,520 | 1,489 | 1,510 | 98,000 |
| 2005/08/09 | 1,477 | 1,499 | 1,476 | 1,491 | 48,000 |
| 2005/08/08 | 1,478 | 1,478 | 1,450 | 1,476 | 42,000 |
| 2005/08/05 | 1,498 | 1,498 | 1,478 | 1,481 | 46,000 |
| 2005/08/04 | 1,514 | 1,517 | 1,497 | 1,510 | 45,000 |
| 2005/08/03 | 1,516 | 1,518 | 1,500 | 1,513 | 29,000 |
| 2005/08/02 | 1,523 | 1,527 | 1,514 | 1,514 | 43,000 |
| 2005/08/01 | 1,523 | 1,529 | 1,517 | 1,523 | 26,000 |
| 2005/07/29 | 1,530 | 1,530 | 1,518 | 1,523 | 29,000 |
| 2005/07/28 | 1,532 | 1,533 | 1,526 | 1,530 | 27,000 |
| 2005/07/27 | 1,531 | 1,540 | 1,526 | 1,536 | 60,000 |
| 2005/07/26 | 1,520 | 1,529 | 1,514 | 1,520 | 17,000 |
| 2005/07/25 | 1,519 | 1,530 | 1,517 | 1,519 | 49,000 |
| 2005/07/22 | 1,526 | 1,526 | 1,516 | 1,520 | 46,000 |
| 2005/07/21 | 1,531 | 1,532 | 1,525 | 1,525 | 58,000 |
| 2005/07/20 | 1,530 | 1,530 | 1,520 | 1,526 | 60,000 |
| 2005/07/19 | 1,532 | 1,532 | 1,524 | 1,530 | 58,000 |
| 2005/07/15 | 1,538 | 1,538 | 1,529 | 1,530 | 113,000 |
| 2005/07/14 | 1,524 | 1,535 | 1,524 | 1,531 | 96,000 |
| 2005/07/13 | 1,520 | 1,524 | 1,516 | 1,523 | 48,000 |
| 2005/07/12 | 1,522 | 1,522 | 1,508 | 1,515 | 46,000 |
| 2005/07/11 | 1,535 | 1,535 | 1,510 | 1,521 | 55,000 |
| 2005/07/08 | 1,500 | 1,532 | 1,500 | 1,530 | 111,000 |
| 2005/07/07 | 1,538 | 1,539 | 1,520 | 1,528 | 102,000 |
| 2005/07/06 | 1,538 | 1,538 | 1,527 | 1,537 | 51,000 |
| 2005/07/05 | 1,536 | 1,540 | 1,530 | 1,534 | 48,000 |
| 2005/07/04 | 1,546 | 1,546 | 1,522 | 1,534 | 80,000 |
| 2005/07/01 | 1,533 | 1,545 | 1,517 | 1,545 | 195,000 |
| 2005/06/30 | 1,521 | 1,535 | 1,514 | 1,527 | 200,000 |
| 2005/06/29 | 1,478 | 1,510 | 1,472 | 1,509 | 306,000 |
| 2005/06/28 | 1,468 | 1,479 | 1,461 | 1,472 | 42,000 |
| 2005/06/27 | 1,468 | 1,470 | 1,451 | 1,464 | 82,000 |
| 2005/06/24 | 1,455 | 1,471 | 1,436 | 1,468 | 72,000 |
| 2005/06/23 | 1,453 | 1,455 | 1,438 | 1,455 | 80,000 |
| 2005/06/22 | 1,451 | 1,453 | 1,437 | 1,452 | 70,000 |
| 2005/06/21 | 1,457 | 1,467 | 1,437 | 1,452 | 187,000 |
| 2005/06/20 | 1,440 | 1,447 | 1,430 | 1,437 | 40,000 |
| 2005/06/17 | 1,438 | 1,444 | 1,431 | 1,438 | 51,000 |
| 2005/06/16 | 1,438 | 1,444 | 1,433 | 1,437 | 56,000 |
| 2005/06/15 | 1,443 | 1,443 | 1,432 | 1,440 | 127,000 |
| 2005/06/14 | 1,423 | 1,438 | 1,420 | 1,437 | 92,000 |
| 2005/06/13 | 1,422 | 1,440 | 1,421 | 1,424 | 79,000 |
| 2005/06/10 | 1,409 | 1,422 | 1,400 | 1,422 | 165,000 |
| 2005/06/09 | 1,386 | 1,398 | 1,380 | 1,389 | 189,000 |
| 2005/06/08 | 1,376 | 1,384 | 1,370 | 1,384 | 41,000 |
| 2005/06/07 | 1,371 | 1,376 | 1,360 | 1,375 | 139,000 |
| 2005/06/06 | 1,381 | 1,389 | 1,363 | 1,366 | 162,000 |
| 2005/06/03 | 1,401 | 1,402 | 1,360 | 1,377 | 219,000 |
| 2005/06/02 | 1,397 | 1,413 | 1,393 | 1,400 | 135,000 |
| 2005/06/01 | 1,417 | 1,417 | 1,385 | 1,396 | 225,000 |
| 2005/05/31 | 1,416 | 1,428 | 1,408 | 1,425 | 68,000 |
| 2005/05/30 | 1,408 | 1,429 | 1,405 | 1,407 | 60,000 |
| 2005/05/27 | 1,420 | 1,422 | 1,400 | 1,407 | 48,000 |
| 2005/05/26 | 1,400 | 1,423 | 1,400 | 1,415 | 56,000 |
| 2005/05/25 | 1,439 | 1,439 | 1,402 | 1,411 | 44,000 |
| 2005/05/24 | 1,434 | 1,455 | 1,425 | 1,426 | 66,000 |
| 2005/05/23 | 1,423 | 1,436 | 1,405 | 1,433 | 47,000 |
| 2005/05/20 | 1,423 | 1,448 | 1,417 | 1,423 | 113,000 |
| 2005/05/19 | 1,390 | 1,425 | 1,358 | 1,403 | 184,000 |
| 2005/05/18 | 1,406 | 1,407 | 1,384 | 1,384 | 198,000 |
| 2005/05/17 | 1,432 | 1,441 | 1,393 | 1,404 | 109,000 |
| 2005/05/16 | 1,473 | 1,473 | 1,442 | 1,442 | 33,000 |
| 2005/05/13 | 1,455 | 1,473 | 1,450 | 1,456 | 53,000 |
| 2005/05/12 | 1,486 | 1,486 | 1,473 | 1,474 | 48,000 |
| 2005/05/11 | 1,492 | 1,495 | 1,481 | 1,485 | 58,000 |
| 2005/05/10 | 1,487 | 1,498 | 1,485 | 1,491 | 64,000 |
| 2005/05/09 | 1,481 | 1,492 | 1,472 | 1,485 | 68,000 |
| 2005/05/06 | 1,464 | 1,479 | 1,455 | 1,479 | 56,000 |
| 2005/05/02 | 1,464 | 1,470 | 1,450 | 1,463 | 61,000 |
| 2005/04/28 | 1,455 | 1,469 | 1,441 | 1,464 | 87,000 |
| 2005/04/27 | 1,455 | 1,456 | 1,438 | 1,454 | 34,000 |
| 2005/04/26 | 1,454 | 1,465 | 1,438 | 1,455 | 100,000 |
| 2005/04/25 | 1,453 | 1,470 | 1,450 | 1,453 | 114,000 |
| 2005/04/22 | 1,424 | 1,441 | 1,416 | 1,441 | 60,000 |
| 2005/04/21 | 1,450 | 1,450 | 1,388 | 1,410 | 144,000 |
| 2005/04/20 | 1,478 | 1,478 | 1,439 | 1,457 | 89,000 |
| 2005/04/19 | 1,428 | 1,440 | 1,412 | 1,439 | 75,000 |
| 2005/04/18 | 1,465 | 1,465 | 1,417 | 1,440 | 124,000 |
| 2005/04/15 | 1,480 | 1,489 | 1,471 | 1,471 | 81,000 |
| 2005/04/14 | 1,471 | 1,490 | 1,471 | 1,479 | 62,000 |
| 2005/04/13 | 1,490 | 1,494 | 1,480 | 1,486 | 49,000 |
| 2005/04/12 | 1,503 | 1,503 | 1,490 | 1,490 | 68,000 |
| 2005/04/11 | 1,506 | 1,510 | 1,492 | 1,504 | 97,000 |
| 2005/04/08 | 1,508 | 1,510 | 1,498 | 1,507 | 257,000 |
| 2005/04/07 | 1,509 | 1,509 | 1,495 | 1,501 | 89,000 |
| 2005/04/06 | 1,498 | 1,510 | 1,493 | 1,510 | 140,000 |
| 2005/04/05 | 1,487 | 1,498 | 1,470 | 1,493 | 123,000 |
| 2005/04/04 | 1,482 | 1,486 | 1,476 | 1,486 | 103,000 |
| 2005/04/01 | 1,488 | 1,488 | 1,460 | 1,472 | 95,000 |
| 2005/03/31 | 1,461 | 1,487 | 1,440 | 1,487 | 205,000 |
| 2005/03/30 | 1,465 | 1,472 | 1,449 | 1,458 | 105,000 |
| 2005/03/29 | 1,490 | 1,490 | 1,450 | 1,464 | 152,000 |
| 2005/03/28 | 1,496 | 1,521 | 1,486 | 1,494 | 113,000 |
| 2005/03/25 | 1,482 | 1,499 | 1,471 | 1,499 | 135,000 |
| 2005/03/24 | 1,493 | 1,496 | 1,471 | 1,480 | 160,000 |
| 2005/03/23 | 1,496 | 1,497 | 1,483 | 1,497 | 89,000 |
| 2005/03/22 | 1,496 | 1,502 | 1,493 | 1,495 | 115,000 |
| 2005/03/18 | 1,499 | 1,500 | 1,491 | 1,500 | 147,000 |
| 2005/03/17 | 1,475 | 1,494 | 1,460 | 1,491 | 224,000 |
| 2005/03/16 | 1,480 | 1,480 | 1,462 | 1,464 | 120,000 |
| 2005/03/15 | 1,495 | 1,500 | 1,472 | 1,481 | 124,000 |
| 2005/03/14 | 1,503 | 1,516 | 1,496 | 1,496 | 111,000 |
| 2005/03/11 | 1,530 | 1,530 | 1,502 | 1,516 | 158,000 |
| 2005/03/10 | 1,535 | 1,550 | 1,510 | 1,522 | 131,000 |
| 2005/03/09 | 1,530 | 1,570 | 1,526 | 1,553 | 410,000 |
| 2005/03/08 | 1,534 | 1,542 | 1,526 | 1,533 | 179,000 |
| 2005/03/07 | 1,531 | 1,570 | 1,525 | 1,539 | 151,000 |
| 2005/03/04 | 1,521 | 1,539 | 1,518 | 1,533 | 68,000 |
| 2005/03/03 | 1,516 | 1,529 | 1,515 | 1,522 | 83,000 |
| 2005/03/02 | 1,496 | 1,520 | 1,495 | 1,515 | 136,000 |
| 2005/03/01 | 1,518 | 1,518 | 1,495 | 1,496 | 73,000 |
| 2005/02/28 | 1,514 | 1,525 | 1,499 | 1,524 | 143,000 |
| 2005/02/25 | 1,520 | 1,520 | 1,507 | 1,519 | 56,000 |
| 2005/02/24 | 1,506 | 1,519 | 1,493 | 1,510 | 45,000 |
| 2005/02/23 | 1,509 | 1,509 | 1,487 | 1,507 | 78,000 |
| 2005/02/22 | 1,512 | 1,523 | 1,511 | 1,512 | 129,000 |
| 2005/02/21 | 1,504 | 1,520 | 1,500 | 1,508 | 138,000 |
| 2005/02/18 | 1,485 | 1,511 | 1,473 | 1,504 | 158,000 |
| 2005/02/17 | 1,468 | 1,487 | 1,462 | 1,480 | 164,000 |
| 2005/02/16 | 1,437 | 1,482 | 1,429 | 1,456 | 403,000 |
| 2005/02/15 | 1,637 | 1,637 | 1,458 | 1,466 | 824,000 |
| 2005/02/14 | 1,669 | 1,669 | 1,645 | 1,657 | 61,000 |
| 2005/02/10 | 1,674 | 1,674 | 1,632 | 1,669 | 76,000 |
| 2005/02/09 | 1,631 | 1,674 | 1,611 | 1,674 | 67,000 |
| 2005/02/08 | 1,666 | 1,673 | 1,625 | 1,635 | 87,000 |
| 2005/02/07 | 1,657 | 1,720 | 1,640 | 1,695 | 93,000 |
| 2005/02/04 | 1,666 | 1,670 | 1,645 | 1,658 | 47,000 |
| 2005/02/03 | 1,645 | 1,670 | 1,620 | 1,665 | 110,000 |
| 2005/02/02 | 1,647 | 1,647 | 1,624 | 1,637 | 54,000 |
| 2005/02/01 | 1,633 | 1,635 | 1,617 | 1,635 | 45,000 |
| 2005/01/31 | 1,583 | 1,647 | 1,583 | 1,615 | 76,000 |
| 2005/01/28 | 1,600 | 1,620 | 1,583 | 1,600 | 72,000 |
| 2005/01/27 | 1,602 | 1,607 | 1,586 | 1,600 | 65,000 |
| 2005/01/26 | 1,605 | 1,605 | 1,580 | 1,602 | 30,000 |
| 2005/01/25 | 1,607 | 1,607 | 1,570 | 1,605 | 48,000 |
| 2005/01/24 | 1,629 | 1,629 | 1,588 | 1,588 | 46,000 |
| 2005/01/21 | 1,573 | 1,609 | 1,570 | 1,586 | 42,000 |
| 2005/01/20 | 1,571 | 1,625 | 1,565 | 1,572 | 85,000 |
| 2005/01/19 | 1,592 | 1,592 | 1,568 | 1,576 | 48,000 |
| 2005/01/18 | 1,630 | 1,630 | 1,570 | 1,590 | 117,000 |
| 2005/01/17 | 1,659 | 1,660 | 1,633 | 1,635 | 76,000 |
| 2005/01/14 | 1,651 | 1,690 | 1,631 | 1,690 | 83,000 |
| 2005/01/13 | 1,696 | 1,696 | 1,650 | 1,659 | 92,000 |
| 2005/01/12 | 1,700 | 1,700 | 1,670 | 1,673 | 37,000 |
| 2005/01/11 | 1,659 | 1,700 | 1,659 | 1,700 | 24,000 |
| 2005/01/07 | 1,653 | 1,670 | 1,650 | 1,658 | 46,000 |
| 2005/01/06 | 1,647 | 1,659 | 1,644 | 1,653 | 26,000 |
| 2005/01/05 | 1,631 | 1,670 | 1,628 | 1,647 | 28,000 |
| 2005/01/04 | 1,625 | 1,630 | 1,625 | 1,630 | 5,000 |