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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,155 | 1,156 | 1,135 | 1,136 | 43,900 |
| 2007/12/27 | 1,169 | 1,177 | 1,159 | 1,161 | 85,800 |
| 2007/12/26 | 1,183 | 1,197 | 1,167 | 1,189 | 52,200 |
| 2007/12/25 | 1,234 | 1,234 | 1,149 | 1,177 | 168,700 |
| 2007/12/21 | 1,107 | 1,136 | 1,093 | 1,134 | 82,700 |
| 2007/12/20 | 1,123 | 1,145 | 1,104 | 1,126 | 61,800 |
| 2007/12/19 | 1,160 | 1,160 | 1,126 | 1,130 | 86,400 |
| 2007/12/18 | 1,118 | 1,177 | 1,105 | 1,140 | 102,700 |
| 2007/12/17 | 1,220 | 1,225 | 1,145 | 1,148 | 181,700 |
| 2007/12/14 | 1,196 | 1,213 | 1,175 | 1,200 | 192,700 |
| 2007/12/13 | 1,204 | 1,204 | 1,176 | 1,176 | 112,200 |
| 2007/12/12 | 1,172 | 1,200 | 1,172 | 1,197 | 81,500 |
| 2007/12/11 | 1,202 | 1,205 | 1,170 | 1,184 | 95,700 |
| 2007/12/10 | 1,200 | 1,212 | 1,173 | 1,182 | 128,000 |
| 2007/12/07 | 1,185 | 1,215 | 1,166 | 1,210 | 142,800 |
| 2007/12/06 | 1,108 | 1,164 | 1,100 | 1,158 | 178,400 |
| 2007/12/05 | 1,150 | 1,150 | 1,074 | 1,092 | 201,900 |
| 2007/12/04 | 1,178 | 1,192 | 1,157 | 1,157 | 126,300 |
| 2007/12/03 | 1,197 | 1,217 | 1,169 | 1,178 | 141,000 |
| 2007/11/30 | 1,146 | 1,176 | 1,143 | 1,170 | 156,300 |
| 2007/11/29 | 1,160 | 1,175 | 1,147 | 1,147 | 142,200 |
| 2007/11/28 | 1,142 | 1,185 | 1,136 | 1,162 | 252,100 |
| 2007/11/27 | 1,110 | 1,158 | 1,100 | 1,135 | 454,400 |
| 2007/11/26 | 1,075 | 1,092 | 1,051 | 1,092 | 175,000 |
| 2007/11/22 | 1,032 | 1,082 | 1,022 | 1,033 | 212,300 |
| 2007/11/21 | 1,136 | 1,136 | 1,040 | 1,050 | 197,300 |
| 2007/11/20 | 1,110 | 1,112 | 1,050 | 1,060 | 311,000 |
| 2007/11/19 | 1,300 | 1,300 | 1,136 | 1,142 | 360,900 |
| 2007/11/16 | 1,341 | 1,342 | 1,312 | 1,325 | 106,500 |
| 2007/11/15 | 1,335 | 1,371 | 1,323 | 1,348 | 106,000 |
| 2007/11/14 | 1,320 | 1,329 | 1,310 | 1,328 | 68,900 |
| 2007/11/13 | 1,305 | 1,317 | 1,293 | 1,311 | 84,600 |
| 2007/11/12 | 1,305 | 1,335 | 1,282 | 1,321 | 135,500 |
| 2007/11/09 | 1,306 | 1,336 | 1,303 | 1,306 | 70,800 |
| 2007/11/08 | 1,310 | 1,350 | 1,303 | 1,317 | 121,600 |
| 2007/11/07 | 1,362 | 1,364 | 1,332 | 1,343 | 83,200 |
| 2007/11/06 | 1,384 | 1,393 | 1,335 | 1,364 | 163,600 |
| 2007/11/05 | 1,378 | 1,381 | 1,305 | 1,316 | 110,400 |
| 2007/11/02 | 1,395 | 1,395 | 1,374 | 1,380 | 63,200 |
| 2007/11/01 | 1,415 | 1,438 | 1,390 | 1,401 | 92,000 |
| 2007/10/31 | 1,400 | 1,410 | 1,391 | 1,399 | 107,900 |
| 2007/10/30 | 1,419 | 1,421 | 1,385 | 1,415 | 103,200 |
| 2007/10/29 | 1,423 | 1,455 | 1,403 | 1,420 | 47,800 |
| 2007/10/26 | 1,434 | 1,444 | 1,411 | 1,429 | 59,200 |
| 2007/10/25 | 1,424 | 1,439 | 1,409 | 1,420 | 69,300 |
| 2007/10/24 | 1,486 | 1,497 | 1,430 | 1,441 | 86,000 |
| 2007/10/23 | 1,455 | 1,500 | 1,433 | 1,470 | 153,300 |
| 2007/10/22 | 1,449 | 1,497 | 1,439 | 1,475 | 53,500 |
| 2007/10/19 | 1,545 | 1,545 | 1,490 | 1,490 | 79,800 |
| 2007/10/18 | 1,498 | 1,522 | 1,493 | 1,519 | 34,600 |
| 2007/10/17 | 1,490 | 1,532 | 1,490 | 1,499 | 82,600 |
| 2007/10/16 | 1,546 | 1,559 | 1,483 | 1,492 | 87,600 |
| 2007/10/15 | 1,570 | 1,587 | 1,523 | 1,545 | 66,700 |
| 2007/10/12 | 1,541 | 1,560 | 1,540 | 1,540 | 45,300 |
| 2007/10/11 | 1,530 | 1,539 | 1,511 | 1,538 | 51,800 |
| 2007/10/10 | 1,537 | 1,541 | 1,526 | 1,529 | 33,800 |
| 2007/10/09 | 1,551 | 1,559 | 1,505 | 1,521 | 76,300 |
| 2007/10/05 | 1,563 | 1,577 | 1,551 | 1,551 | 48,100 |
| 2007/10/04 | 1,556 | 1,567 | 1,522 | 1,553 | 54,100 |
| 2007/10/03 | 1,546 | 1,556 | 1,529 | 1,556 | 29,900 |
| 2007/10/02 | 1,519 | 1,548 | 1,519 | 1,542 | 46,500 |
| 2007/10/01 | 1,554 | 1,554 | 1,499 | 1,509 | 22,200 |
| 2007/09/28 | 1,550 | 1,553 | 1,514 | 1,553 | 48,500 |
| 2007/09/27 | 1,519 | 1,556 | 1,503 | 1,548 | 54,100 |
| 2007/09/26 | 1,515 | 1,516 | 1,470 | 1,516 | 56,500 |
| 2007/09/25 | 1,495 | 1,496 | 1,458 | 1,495 | 63,200 |
| 2007/09/21 | 1,513 | 1,513 | 1,446 | 1,470 | 56,800 |
| 2007/09/20 | 1,533 | 1,537 | 1,458 | 1,480 | 47,800 |
| 2007/09/19 | 1,456 | 1,482 | 1,452 | 1,482 | 43,500 |
| 2007/09/18 | 1,471 | 1,471 | 1,420 | 1,437 | 53,600 |
| 2007/09/14 | 1,440 | 1,464 | 1,418 | 1,450 | 100,800 |
| 2007/09/13 | 1,446 | 1,456 | 1,430 | 1,441 | 41,500 |
| 2007/09/12 | 1,439 | 1,466 | 1,423 | 1,426 | 44,700 |
| 2007/09/11 | 1,424 | 1,456 | 1,400 | 1,438 | 60,700 |
| 2007/09/10 | 1,451 | 1,475 | 1,425 | 1,433 | 100,300 |
| 2007/09/07 | 1,453 | 1,464 | 1,432 | 1,460 | 77,200 |
| 2007/09/06 | 1,449 | 1,474 | 1,423 | 1,458 | 83,100 |
| 2007/09/05 | 1,517 | 1,527 | 1,473 | 1,479 | 83,500 |
| 2007/09/04 | 1,534 | 1,548 | 1,520 | 1,543 | 52,400 |
| 2007/09/03 | 1,519 | 1,544 | 1,517 | 1,538 | 43,000 |
| 2007/08/31 | 1,493 | 1,530 | 1,483 | 1,530 | 70,300 |
| 2007/08/30 | 1,490 | 1,510 | 1,474 | 1,495 | 44,500 |
| 2007/08/29 | 1,481 | 1,495 | 1,451 | 1,470 | 51,000 |
| 2007/08/28 | 1,501 | 1,522 | 1,495 | 1,513 | 45,900 |
| 2007/08/27 | 1,520 | 1,550 | 1,515 | 1,520 | 47,900 |
| 2007/08/24 | 1,550 | 1,550 | 1,506 | 1,520 | 74,300 |
| 2007/08/23 | 1,470 | 1,550 | 1,469 | 1,548 | 148,600 |
| 2007/08/22 | 1,448 | 1,463 | 1,422 | 1,429 | 94,800 |
| 2007/08/21 | 1,414 | 1,457 | 1,383 | 1,446 | 253,500 |
| 2007/08/20 | 1,459 | 1,480 | 1,406 | 1,414 | 176,100 |
| 2007/08/17 | 1,530 | 1,552 | 1,419 | 1,432 | 225,500 |
| 2007/08/16 | 1,575 | 1,579 | 1,508 | 1,536 | 138,000 |
| 2007/08/15 | 1,555 | 1,594 | 1,545 | 1,576 | 137,600 |
| 2007/08/14 | 1,531 | 1,600 | 1,531 | 1,585 | 163,600 |
| 2007/08/13 | 1,504 | 1,610 | 1,494 | 1,591 | 223,600 |
| 2007/08/10 | 1,504 | 1,507 | 1,403 | 1,435 | 400,200 |
| 2007/08/09 | 1,626 | 1,643 | 1,503 | 1,503 | 524,300 |
| 2007/08/08 | 1,613 | 1,646 | 1,608 | 1,625 | 202,500 |
| 2007/08/07 | 1,550 | 1,663 | 1,549 | 1,624 | 288,000 |
| 2007/08/06 | 1,497 | 1,542 | 1,482 | 1,530 | 123,400 |
| 2007/08/03 | 1,500 | 1,516 | 1,491 | 1,498 | 81,800 |
| 2007/08/02 | 1,512 | 1,527 | 1,494 | 1,500 | 76,000 |
| 2007/08/01 | 1,551 | 1,555 | 1,506 | 1,509 | 63,500 |
| 2007/07/31 | 1,549 | 1,557 | 1,533 | 1,555 | 89,700 |
| 2007/07/30 | 1,527 | 1,565 | 1,522 | 1,547 | 86,600 |
| 2007/07/27 | 1,599 | 1,608 | 1,556 | 1,557 | 111,800 |
| 2007/07/26 | 1,601 | 1,607 | 1,593 | 1,597 | 103,000 |
| 2007/07/25 | 1,598 | 1,621 | 1,591 | 1,619 | 97,500 |
| 2007/07/24 | 1,595 | 1,606 | 1,585 | 1,598 | 108,500 |
| 2007/07/23 | 1,604 | 1,609 | 1,572 | 1,580 | 106,500 |
| 2007/07/20 | 1,684 | 1,685 | 1,633 | 1,634 | 109,500 |
| 2007/07/19 | 1,650 | 1,663 | 1,640 | 1,661 | 105,900 |
| 2007/07/18 | 1,655 | 1,679 | 1,634 | 1,660 | 112,800 |
| 2007/07/17 | 1,715 | 1,715 | 1,660 | 1,664 | 121,800 |
| 2007/07/13 | 1,710 | 1,734 | 1,675 | 1,685 | 154,400 |
| 2007/07/12 | 1,707 | 1,719 | 1,683 | 1,696 | 96,200 |
| 2007/07/11 | 1,717 | 1,717 | 1,699 | 1,707 | 88,800 |
| 2007/07/10 | 1,720 | 1,723 | 1,711 | 1,716 | 57,900 |
| 2007/07/09 | 1,705 | 1,728 | 1,693 | 1,722 | 79,000 |
| 2007/07/06 | 1,710 | 1,716 | 1,698 | 1,703 | 123,100 |
| 2007/07/05 | 1,718 | 1,733 | 1,715 | 1,722 | 58,500 |
| 2007/07/04 | 1,730 | 1,730 | 1,700 | 1,717 | 83,400 |
| 2007/07/03 | 1,713 | 1,738 | 1,713 | 1,725 | 101,100 |
| 2007/07/02 | 1,730 | 1,745 | 1,722 | 1,728 | 248,100 |
| 2007/06/29 | 1,738 | 1,738 | 1,717 | 1,729 | 108,900 |
| 2007/06/28 | 1,727 | 1,737 | 1,681 | 1,737 | 122,100 |
| 2007/06/27 | 1,708 | 1,745 | 1,708 | 1,727 | 191,300 |
| 2007/06/26 | 1,718 | 1,718 | 1,687 | 1,714 | 130,700 |
| 2007/06/25 | 1,730 | 1,747 | 1,718 | 1,721 | 155,800 |
| 2007/06/22 | 1,714 | 1,735 | 1,713 | 1,728 | 102,500 |
| 2007/06/21 | 1,729 | 1,732 | 1,715 | 1,727 | 124,200 |
| 2007/06/20 | 1,730 | 1,736 | 1,715 | 1,726 | 176,100 |
| 2007/06/19 | 1,725 | 1,735 | 1,712 | 1,728 | 258,900 |
| 2007/06/18 | 1,729 | 1,734 | 1,719 | 1,725 | 250,300 |
| 2007/06/15 | 1,735 | 1,736 | 1,703 | 1,726 | 454,000 |
| 2007/06/14 | 1,625 | 1,725 | 1,625 | 1,723 | 296,000 |
| 2007/06/13 | 1,605 | 1,625 | 1,601 | 1,616 | 80,400 |
| 2007/06/12 | 1,650 | 1,650 | 1,603 | 1,621 | 93,400 |
| 2007/06/11 | 1,657 | 1,685 | 1,630 | 1,649 | 104,200 |
| 2007/06/08 | 1,670 | 1,695 | 1,632 | 1,687 | 199,800 |
| 2007/06/07 | 1,652 | 1,672 | 1,640 | 1,672 | 102,100 |
| 2007/06/06 | 1,682 | 1,696 | 1,652 | 1,676 | 121,900 |
| 2007/06/05 | 1,669 | 1,685 | 1,642 | 1,682 | 159,900 |
| 2007/06/04 | 1,650 | 1,700 | 1,632 | 1,684 | 266,200 |
| 2007/06/01 | 1,620 | 1,647 | 1,620 | 1,641 | 151,900 |
| 2007/05/31 | 1,599 | 1,615 | 1,593 | 1,615 | 250,900 |
| 2007/05/30 | 1,599 | 1,607 | 1,584 | 1,599 | 254,700 |
| 2007/05/29 | 1,584 | 1,600 | 1,575 | 1,589 | 93,000 |
| 2007/05/28 | 1,593 | 1,608 | 1,583 | 1,601 | 156,700 |
| 2007/05/25 | 1,582 | 1,597 | 1,555 | 1,590 | 281,200 |
| 2007/05/24 | 1,595 | 1,620 | 1,584 | 1,613 | 236,300 |
| 2007/05/23 | 1,590 | 1,615 | 1,582 | 1,585 | 202,400 |
| 2007/05/22 | 1,558 | 1,598 | 1,550 | 1,590 | 404,000 |
| 2007/05/21 | 1,519 | 1,538 | 1,477 | 1,536 | 514,500 |
| 2007/05/18 | 1,400 | 1,520 | 1,394 | 1,500 | 523,900 |
| 2007/05/17 | 1,436 | 1,436 | 1,404 | 1,417 | 161,900 |
| 2007/05/16 | 1,387 | 1,388 | 1,366 | 1,376 | 147,600 |
| 2007/05/15 | 1,449 | 1,449 | 1,386 | 1,387 | 162,600 |
| 2007/05/14 | 1,431 | 1,455 | 1,423 | 1,429 | 158,900 |
| 2007/05/11 | 1,451 | 1,451 | 1,406 | 1,422 | 204,100 |
| 2007/05/10 | 1,478 | 1,478 | 1,442 | 1,453 | 134,200 |
| 2007/05/09 | 1,438 | 1,457 | 1,434 | 1,444 | 101,400 |
| 2007/05/08 | 1,446 | 1,446 | 1,415 | 1,422 | 124,000 |
| 2007/05/07 | 1,420 | 1,447 | 1,415 | 1,446 | 133,300 |
| 2007/05/02 | 1,411 | 1,419 | 1,378 | 1,408 | 123,800 |
| 2007/05/01 | 1,430 | 1,430 | 1,419 | 1,425 | 188,200 |
| 2007/04/27 | 1,414 | 1,440 | 1,412 | 1,424 | 200,600 |
| 2007/04/26 | 1,425 | 1,425 | 1,401 | 1,414 | 173,900 |
| 2007/04/25 | 1,430 | 1,431 | 1,400 | 1,405 | 158,100 |
| 2007/04/24 | 1,417 | 1,439 | 1,401 | 1,435 | 200,600 |
| 2007/04/23 | 1,400 | 1,425 | 1,400 | 1,412 | 205,400 |
| 2007/04/20 | 1,421 | 1,422 | 1,380 | 1,397 | 611,500 |
| 2007/04/19 | 1,498 | 1,498 | 1,435 | 1,435 | 500,800 |
| 2007/04/18 | 1,550 | 1,559 | 1,505 | 1,511 | 465,700 |
| 2007/04/17 | 1,588 | 1,600 | 1,573 | 1,588 | 227,800 |
| 2007/04/16 | 1,568 | 1,607 | 1,540 | 1,577 | 702,900 |
| 2007/04/13 | 1,474 | 1,498 | 1,450 | 1,469 | 273,600 |
| 2007/04/12 | 1,380 | 1,516 | 1,380 | 1,494 | 420,800 |
| 2007/04/11 | 1,372 | 1,383 | 1,369 | 1,377 | 158,800 |
| 2007/04/10 | 1,380 | 1,381 | 1,366 | 1,380 | 133,300 |
| 2007/04/09 | 1,369 | 1,379 | 1,369 | 1,378 | 80,600 |
| 2007/04/06 | 1,352 | 1,380 | 1,352 | 1,360 | 235,900 |
| 2007/04/05 | 1,339 | 1,359 | 1,338 | 1,344 | 83,600 |
| 2007/04/04 | 1,336 | 1,360 | 1,333 | 1,359 | 120,500 |
| 2007/04/03 | 1,309 | 1,325 | 1,305 | 1,325 | 135,900 |
| 2007/04/02 | 1,311 | 1,328 | 1,303 | 1,305 | 198,900 |
| 2007/03/30 | 1,298 | 1,345 | 1,290 | 1,341 | 180,700 |
| 2007/03/29 | 1,292 | 1,297 | 1,264 | 1,286 | 154,800 |
| 2007/03/28 | 1,312 | 1,336 | 1,295 | 1,320 | 150,500 |
| 2007/03/27 | 1,304 | 1,330 | 1,284 | 1,297 | 200,500 |
| 2007/03/26 | 1,371 | 1,372 | 1,351 | 1,366 | 73,700 |
| 2007/03/23 | 1,397 | 1,397 | 1,345 | 1,371 | 105,000 |
| 2007/03/22 | 1,350 | 1,380 | 1,350 | 1,372 | 129,200 |
| 2007/03/20 | 1,360 | 1,360 | 1,325 | 1,341 | 120,100 |
| 2007/03/19 | 1,312 | 1,330 | 1,306 | 1,320 | 156,800 |
| 2007/03/16 | 1,348 | 1,348 | 1,311 | 1,314 | 123,300 |
| 2007/03/15 | 1,348 | 1,349 | 1,322 | 1,328 | 177,000 |
| 2007/03/14 | 1,321 | 1,326 | 1,301 | 1,308 | 316,800 |
| 2007/03/13 | 1,365 | 1,429 | 1,357 | 1,366 | 382,200 |
| 2007/03/12 | 1,309 | 1,325 | 1,301 | 1,317 | 133,500 |
| 2007/03/09 | 1,310 | 1,312 | 1,282 | 1,289 | 184,100 |
| 2007/03/08 | 1,261 | 1,313 | 1,260 | 1,310 | 182,600 |
| 2007/03/07 | 1,330 | 1,337 | 1,256 | 1,257 | 337,400 |
| 2007/03/06 | 1,240 | 1,330 | 1,240 | 1,326 | 243,600 |
| 2007/03/05 | 1,347 | 1,347 | 1,231 | 1,239 | 344,000 |
| 2007/03/02 | 1,340 | 1,357 | 1,320 | 1,352 | 167,000 |
| 2007/03/01 | 1,435 | 1,440 | 1,313 | 1,350 | 644,300 |
| 2007/02/28 | 1,444 | 1,474 | 1,401 | 1,433 | 206,900 |
| 2007/02/27 | 1,579 | 1,579 | 1,508 | 1,517 | 135,200 |
| 2007/02/26 | 1,575 | 1,578 | 1,555 | 1,574 | 87,300 |
| 2007/02/23 | 1,570 | 1,585 | 1,545 | 1,564 | 161,700 |
| 2007/02/22 | 1,512 | 1,557 | 1,507 | 1,557 | 167,400 |
| 2007/02/21 | 1,513 | 1,513 | 1,492 | 1,499 | 108,500 |
| 2007/02/20 | 1,493 | 1,510 | 1,482 | 1,491 | 48,500 |
| 2007/02/19 | 1,477 | 1,520 | 1,474 | 1,492 | 73,200 |
| 2007/02/16 | 1,490 | 1,494 | 1,477 | 1,481 | 68,900 |
| 2007/02/15 | 1,498 | 1,498 | 1,469 | 1,483 | 68,900 |
| 2007/02/14 | 1,466 | 1,492 | 1,456 | 1,469 | 82,500 |
| 2007/02/13 | 1,458 | 1,467 | 1,451 | 1,457 | 87,400 |
| 2007/02/09 | 1,410 | 1,465 | 1,410 | 1,458 | 138,100 |
| 2007/02/08 | 1,465 | 1,478 | 1,420 | 1,432 | 118,100 |
| 2007/02/07 | 1,495 | 1,499 | 1,467 | 1,467 | 123,100 |
| 2007/02/06 | 1,480 | 1,504 | 1,442 | 1,495 | 278,700 |
| 2007/02/05 | 1,400 | 1,461 | 1,388 | 1,446 | 687,600 |
| 2007/02/02 | 1,533 | 1,546 | 1,533 | 1,543 | 390,200 |
| 2007/02/01 | 1,536 | 1,549 | 1,510 | 1,543 | 534,900 |
| 2007/01/31 | 1,585 | 1,585 | 1,544 | 1,548 | 224,900 |
| 2007/01/30 | 1,641 | 1,660 | 1,602 | 1,615 | 133,300 |
| 2007/01/29 | 1,630 | 1,690 | 1,628 | 1,662 | 195,600 |
| 2007/01/26 | 1,646 | 1,654 | 1,638 | 1,647 | 183,400 |
| 2007/01/25 | 1,658 | 1,665 | 1,623 | 1,636 | 261,900 |
| 2007/01/24 | 1,574 | 1,633 | 1,574 | 1,625 | 200,200 |
| 2007/01/23 | 1,585 | 1,589 | 1,572 | 1,575 | 116,500 |
| 2007/01/22 | 1,555 | 1,589 | 1,555 | 1,580 | 225,400 |
| 2007/01/19 | 1,525 | 1,580 | 1,520 | 1,560 | 223,700 |
| 2007/01/18 | 1,472 | 1,517 | 1,472 | 1,511 | 175,700 |
| 2007/01/17 | 1,457 | 1,498 | 1,455 | 1,486 | 127,200 |
| 2007/01/16 | 1,452 | 1,477 | 1,440 | 1,473 | 132,600 |
| 2007/01/15 | 1,469 | 1,475 | 1,446 | 1,469 | 198,600 |
| 2007/01/12 | 1,411 | 1,435 | 1,406 | 1,433 | 208,600 |
| 2007/01/11 | 1,400 | 1,450 | 1,400 | 1,425 | 246,400 |
| 2007/01/10 | 1,399 | 1,427 | 1,393 | 1,416 | 175,600 |
| 2007/01/09 | 1,420 | 1,420 | 1,366 | 1,397 | 269,800 |
| 2007/01/05 | 1,461 | 1,480 | 1,415 | 1,430 | 474,400 |
| 2007/01/04 | 1,395 | 1,444 | 1,392 | 1,444 | 295,300 |