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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,263 | 1,277 | 1,221 | 1,276 | 102,300 |
| 2008/12/29 | 1,193 | 1,275 | 1,180 | 1,270 | 269,600 |
| 2008/12/26 | 1,184 | 1,202 | 1,175 | 1,194 | 129,100 |
| 2008/12/25 | 1,210 | 1,222 | 1,170 | 1,183 | 227,500 |
| 2008/12/24 | 1,277 | 1,315 | 1,186 | 1,209 | 311,700 |
| 2008/12/22 | 1,289 | 1,318 | 1,273 | 1,317 | 131,900 |
| 2008/12/19 | 1,370 | 1,370 | 1,280 | 1,289 | 234,400 |
| 2008/12/18 | 1,348 | 1,359 | 1,316 | 1,350 | 165,300 |
| 2008/12/17 | 1,350 | 1,358 | 1,290 | 1,348 | 147,800 |
| 2008/12/16 | 1,295 | 1,363 | 1,280 | 1,350 | 243,200 |
| 2008/12/15 | 1,370 | 1,396 | 1,315 | 1,320 | 232,000 |
| 2008/12/12 | 1,310 | 1,358 | 1,281 | 1,330 | 271,100 |
| 2008/12/11 | 1,392 | 1,392 | 1,354 | 1,390 | 122,600 |
| 2008/12/10 | 1,359 | 1,406 | 1,348 | 1,372 | 221,500 |
| 2008/12/09 | 1,369 | 1,413 | 1,350 | 1,390 | 238,100 |
| 2008/12/08 | 1,349 | 1,383 | 1,324 | 1,348 | 289,000 |
| 2008/12/05 | 1,327 | 1,358 | 1,314 | 1,346 | 329,300 |
| 2008/12/04 | 1,268 | 1,334 | 1,256 | 1,321 | 246,800 |
| 2008/12/03 | 1,206 | 1,279 | 1,186 | 1,275 | 181,600 |
| 2008/12/02 | 1,088 | 1,226 | 1,085 | 1,166 | 207,800 |
| 2008/12/01 | 1,229 | 1,237 | 1,160 | 1,169 | 169,600 |
| 2008/11/28 | 1,168 | 1,212 | 1,167 | 1,209 | 115,700 |
| 2008/11/27 | 1,213 | 1,220 | 1,145 | 1,160 | 198,000 |
| 2008/11/26 | 1,267 | 1,280 | 1,192 | 1,201 | 208,900 |
| 2008/11/25 | 1,355 | 1,396 | 1,304 | 1,327 | 211,800 |
| 2008/11/21 | 1,328 | 1,408 | 1,284 | 1,404 | 156,000 |
| 2008/11/20 | 1,329 | 1,353 | 1,299 | 1,328 | 104,500 |
| 2008/11/19 | 1,350 | 1,358 | 1,301 | 1,327 | 73,200 |
| 2008/11/18 | 1,330 | 1,351 | 1,310 | 1,330 | 109,000 |
| 2008/11/17 | 1,329 | 1,400 | 1,320 | 1,336 | 81,500 |
| 2008/11/14 | 1,394 | 1,394 | 1,309 | 1,349 | 142,900 |
| 2008/11/13 | 1,322 | 1,367 | 1,319 | 1,355 | 59,000 |
| 2008/11/12 | 1,330 | 1,409 | 1,319 | 1,389 | 74,000 |
| 2008/11/11 | 1,330 | 1,380 | 1,294 | 1,351 | 98,500 |
| 2008/11/10 | 1,300 | 1,380 | 1,299 | 1,332 | 67,400 |
| 2008/11/07 | 1,300 | 1,338 | 1,282 | 1,294 | 91,800 |
| 2008/11/06 | 1,372 | 1,430 | 1,338 | 1,364 | 73,300 |
| 2008/11/05 | 1,450 | 1,495 | 1,427 | 1,490 | 107,500 |
| 2008/11/04 | 1,380 | 1,449 | 1,328 | 1,449 | 74,400 |
| 2008/10/31 | 1,350 | 1,430 | 1,335 | 1,379 | 134,500 |
| 2008/10/30 | 1,302 | 1,408 | 1,292 | 1,407 | 100,400 |
| 2008/10/29 | 1,217 | 1,310 | 1,197 | 1,282 | 100,300 |
| 2008/10/28 | 1,044 | 1,166 | 1,023 | 1,166 | 105,500 |
| 2008/10/27 | 1,126 | 1,149 | 1,038 | 1,077 | 190,800 |
| 2008/10/24 | 1,238 | 1,238 | 1,156 | 1,166 | 128,300 |
| 2008/10/23 | 1,168 | 1,246 | 1,148 | 1,246 | 114,900 |
| 2008/10/22 | 1,181 | 1,229 | 1,181 | 1,183 | 97,500 |
| 2008/10/21 | 1,185 | 1,226 | 1,180 | 1,209 | 164,600 |
| 2008/10/20 | 1,106 | 1,122 | 1,084 | 1,105 | 302,800 |
| 2008/10/17 | 1,113 | 1,140 | 1,092 | 1,126 | 147,700 |
| 2008/10/16 | 1,001 | 1,092 | 1,001 | 1,053 | 253,200 |
| 2008/10/15 | 1,161 | 1,161 | 1,090 | 1,128 | 99,500 |
| 2008/10/14 | 1,091 | 1,142 | 1,090 | 1,140 | 164,500 |
| 2008/10/10 | 1,049 | 1,064 | 998 | 1,030 | 90,300 |
| 2008/10/09 | 1,084 | 1,125 | 1,062 | 1,080 | 155,400 |
| 2008/10/08 | 1,208 | 1,208 | 1,052 | 1,096 | 172,500 |
| 2008/10/07 | 1,216 | 1,273 | 1,176 | 1,236 | 180,800 |
| 2008/10/06 | 1,239 | 1,290 | 1,180 | 1,236 | 193,200 |
| 2008/10/03 | 1,231 | 1,270 | 1,210 | 1,238 | 173,700 |
| 2008/10/02 | 1,298 | 1,313 | 1,228 | 1,230 | 279,900 |
| 2008/10/01 | 1,391 | 1,403 | 1,304 | 1,315 | 160,800 |
| 2008/09/30 | 1,302 | 1,384 | 1,302 | 1,373 | 163,700 |
| 2008/09/29 | 1,396 | 1,449 | 1,347 | 1,362 | 191,700 |
| 2008/09/26 | 1,459 | 1,472 | 1,369 | 1,394 | 237,000 |
| 2008/09/25 | 1,560 | 1,560 | 1,471 | 1,499 | 138,300 |
| 2008/09/24 | 1,499 | 1,518 | 1,483 | 1,515 | 130,600 |
| 2008/09/22 | 1,516 | 1,587 | 1,516 | 1,529 | 89,000 |
| 2008/09/19 | 1,515 | 1,548 | 1,432 | 1,546 | 287,600 |
| 2008/09/18 | 1,440 | 1,540 | 1,406 | 1,495 | 133,200 |
| 2008/09/17 | 1,483 | 1,543 | 1,394 | 1,420 | 166,300 |
| 2008/09/16 | 1,419 | 1,479 | 1,406 | 1,474 | 100,400 |
| 2008/09/12 | 1,445 | 1,477 | 1,435 | 1,476 | 88,600 |
| 2008/09/11 | 1,469 | 1,488 | 1,441 | 1,455 | 83,900 |
| 2008/09/10 | 1,489 | 1,540 | 1,470 | 1,506 | 60,900 |
| 2008/09/09 | 1,491 | 1,554 | 1,468 | 1,486 | 181,900 |
| 2008/09/08 | 1,410 | 1,503 | 1,410 | 1,490 | 96,200 |
| 2008/09/05 | 1,390 | 1,431 | 1,390 | 1,418 | 102,200 |
| 2008/09/04 | 1,436 | 1,445 | 1,391 | 1,443 | 107,000 |
| 2008/09/03 | 1,415 | 1,433 | 1,403 | 1,422 | 68,300 |
| 2008/09/02 | 1,425 | 1,453 | 1,381 | 1,390 | 116,200 |
| 2008/09/01 | 1,474 | 1,474 | 1,437 | 1,440 | 82,600 |
| 2008/08/29 | 1,456 | 1,494 | 1,456 | 1,494 | 93,900 |
| 2008/08/28 | 1,448 | 1,456 | 1,430 | 1,449 | 61,400 |
| 2008/08/27 | 1,442 | 1,457 | 1,442 | 1,448 | 46,600 |
| 2008/08/26 | 1,460 | 1,462 | 1,439 | 1,462 | 50,600 |
| 2008/08/25 | 1,487 | 1,500 | 1,470 | 1,480 | 59,100 |
| 2008/08/22 | 1,485 | 1,485 | 1,436 | 1,447 | 127,100 |
| 2008/08/21 | 1,514 | 1,514 | 1,472 | 1,490 | 129,600 |
| 2008/08/20 | 1,444 | 1,494 | 1,444 | 1,491 | 158,600 |
| 2008/08/19 | 1,440 | 1,454 | 1,395 | 1,443 | 151,600 |
| 2008/08/18 | 1,444 | 1,461 | 1,436 | 1,442 | 92,000 |
| 2008/08/15 | 1,402 | 1,433 | 1,400 | 1,430 | 127,700 |
| 2008/08/14 | 1,370 | 1,406 | 1,342 | 1,390 | 171,600 |
| 2008/08/13 | 1,369 | 1,418 | 1,323 | 1,410 | 253,000 |
| 2008/08/12 | 1,565 | 1,567 | 1,356 | 1,356 | 331,300 |
| 2008/08/11 | 1,580 | 1,631 | 1,580 | 1,611 | 33,400 |
| 2008/08/08 | 1,571 | 1,600 | 1,561 | 1,584 | 44,400 |
| 2008/08/07 | 1,686 | 1,686 | 1,576 | 1,594 | 101,500 |
| 2008/08/06 | 1,641 | 1,690 | 1,638 | 1,681 | 71,500 |
| 2008/08/05 | 1,648 | 1,670 | 1,621 | 1,621 | 41,900 |
| 2008/08/04 | 1,636 | 1,656 | 1,612 | 1,639 | 78,300 |
| 2008/08/01 | 1,679 | 1,680 | 1,603 | 1,612 | 67,700 |
| 2008/07/31 | 1,678 | 1,685 | 1,641 | 1,685 | 88,200 |
| 2008/07/30 | 1,588 | 1,674 | 1,588 | 1,670 | 146,800 |
| 2008/07/29 | 1,580 | 1,620 | 1,580 | 1,618 | 91,800 |
| 2008/07/28 | 1,628 | 1,631 | 1,587 | 1,625 | 118,000 |
| 2008/07/25 | 1,679 | 1,679 | 1,630 | 1,630 | 69,600 |
| 2008/07/24 | 1,651 | 1,683 | 1,645 | 1,680 | 98,100 |
| 2008/07/23 | 1,590 | 1,671 | 1,590 | 1,651 | 98,100 |
| 2008/07/22 | 1,610 | 1,619 | 1,576 | 1,614 | 67,200 |
| 2008/07/18 | 1,590 | 1,599 | 1,545 | 1,555 | 105,700 |
| 2008/07/17 | 1,517 | 1,541 | 1,513 | 1,530 | 72,900 |
| 2008/07/16 | 1,531 | 1,558 | 1,516 | 1,517 | 76,700 |
| 2008/07/15 | 1,516 | 1,535 | 1,515 | 1,531 | 83,900 |
| 2008/07/14 | 1,520 | 1,550 | 1,496 | 1,515 | 118,800 |
| 2008/07/11 | 1,527 | 1,558 | 1,502 | 1,534 | 53,600 |
| 2008/07/10 | 1,528 | 1,542 | 1,512 | 1,526 | 70,700 |
| 2008/07/09 | 1,500 | 1,551 | 1,500 | 1,527 | 118,700 |
| 2008/07/08 | 1,502 | 1,536 | 1,473 | 1,481 | 97,000 |
| 2008/07/07 | 1,485 | 1,529 | 1,485 | 1,515 | 85,400 |
| 2008/07/04 | 1,515 | 1,534 | 1,482 | 1,514 | 107,600 |
| 2008/07/03 | 1,573 | 1,589 | 1,530 | 1,555 | 128,800 |
| 2008/07/02 | 1,645 | 1,648 | 1,592 | 1,603 | 65,800 |
| 2008/07/01 | 1,660 | 1,690 | 1,655 | 1,658 | 61,200 |
| 2008/06/30 | 1,672 | 1,693 | 1,654 | 1,667 | 60,700 |
| 2008/06/27 | 1,666 | 1,671 | 1,633 | 1,647 | 81,500 |
| 2008/06/26 | 1,683 | 1,703 | 1,681 | 1,682 | 111,100 |
| 2008/06/25 | 1,613 | 1,675 | 1,613 | 1,670 | 106,700 |
| 2008/06/24 | 1,618 | 1,640 | 1,595 | 1,640 | 52,300 |
| 2008/06/23 | 1,590 | 1,633 | 1,577 | 1,618 | 62,900 |
| 2008/06/20 | 1,658 | 1,665 | 1,580 | 1,584 | 148,800 |
| 2008/06/19 | 1,594 | 1,624 | 1,587 | 1,598 | 71,800 |
| 2008/06/18 | 1,635 | 1,635 | 1,610 | 1,624 | 72,500 |
| 2008/06/17 | 1,580 | 1,637 | 1,580 | 1,619 | 83,800 |
| 2008/06/16 | 1,580 | 1,594 | 1,580 | 1,589 | 115,000 |
| 2008/06/13 | 1,584 | 1,590 | 1,541 | 1,578 | 107,600 |
| 2008/06/12 | 1,573 | 1,595 | 1,550 | 1,573 | 185,200 |
| 2008/06/11 | 1,519 | 1,553 | 1,519 | 1,545 | 72,000 |
| 2008/06/10 | 1,590 | 1,590 | 1,515 | 1,531 | 114,900 |
| 2008/06/09 | 1,500 | 1,568 | 1,490 | 1,546 | 59,400 |
| 2008/06/06 | 1,599 | 1,599 | 1,573 | 1,573 | 83,400 |
| 2008/06/05 | 1,590 | 1,590 | 1,566 | 1,586 | 88,500 |
| 2008/06/04 | 1,569 | 1,586 | 1,551 | 1,578 | 144,100 |
| 2008/06/03 | 1,539 | 1,560 | 1,515 | 1,551 | 144,400 |
| 2008/06/02 | 1,507 | 1,559 | 1,495 | 1,540 | 132,700 |
| 2008/05/30 | 1,520 | 1,571 | 1,520 | 1,553 | 255,200 |
| 2008/05/29 | 1,437 | 1,483 | 1,437 | 1,468 | 118,900 |
| 2008/05/28 | 1,428 | 1,488 | 1,404 | 1,417 | 160,000 |
| 2008/05/27 | 1,382 | 1,432 | 1,381 | 1,430 | 71,800 |
| 2008/05/26 | 1,419 | 1,419 | 1,378 | 1,400 | 94,400 |
| 2008/05/23 | 1,449 | 1,497 | 1,431 | 1,434 | 135,100 |
| 2008/05/22 | 1,399 | 1,449 | 1,380 | 1,433 | 83,600 |
| 2008/05/21 | 1,418 | 1,491 | 1,413 | 1,439 | 322,600 |
| 2008/05/20 | 1,326 | 1,436 | 1,326 | 1,405 | 215,700 |
| 2008/05/19 | 1,329 | 1,368 | 1,319 | 1,344 | 73,900 |
| 2008/05/16 | 1,381 | 1,389 | 1,313 | 1,349 | 93,400 |
| 2008/05/15 | 1,374 | 1,389 | 1,355 | 1,360 | 139,800 |
| 2008/05/14 | 1,349 | 1,373 | 1,343 | 1,360 | 148,600 |
| 2008/05/13 | 1,322 | 1,341 | 1,317 | 1,330 | 80,500 |
| 2008/05/12 | 1,310 | 1,356 | 1,299 | 1,342 | 94,300 |
| 2008/05/09 | 1,374 | 1,374 | 1,310 | 1,322 | 65,300 |
| 2008/05/08 | 1,373 | 1,374 | 1,340 | 1,370 | 88,400 |
| 2008/05/07 | 1,362 | 1,389 | 1,360 | 1,374 | 215,400 |
| 2008/05/02 | 1,250 | 1,394 | 1,247 | 1,362 | 391,200 |
| 2008/05/01 | 1,192 | 1,216 | 1,192 | 1,197 | 33,400 |
| 2008/04/30 | 1,205 | 1,222 | 1,195 | 1,205 | 53,800 |
| 2008/04/28 | 1,215 | 1,233 | 1,204 | 1,225 | 50,400 |
| 2008/04/25 | 1,217 | 1,228 | 1,205 | 1,219 | 47,500 |
| 2008/04/24 | 1,204 | 1,219 | 1,204 | 1,211 | 39,200 |
| 2008/04/23 | 1,212 | 1,223 | 1,209 | 1,211 | 41,800 |
| 2008/04/22 | 1,195 | 1,215 | 1,195 | 1,213 | 30,900 |
| 2008/04/21 | 1,221 | 1,227 | 1,196 | 1,215 | 61,100 |
| 2008/04/18 | 1,227 | 1,227 | 1,195 | 1,220 | 47,600 |
| 2008/04/17 | 1,221 | 1,221 | 1,209 | 1,215 | 74,500 |
| 2008/04/16 | 1,200 | 1,205 | 1,190 | 1,201 | 56,800 |
| 2008/04/15 | 1,179 | 1,199 | 1,160 | 1,194 | 107,400 |
| 2008/04/14 | 1,164 | 1,169 | 1,151 | 1,163 | 70,900 |
| 2008/04/11 | 1,170 | 1,197 | 1,168 | 1,195 | 59,900 |
| 2008/04/10 | 1,147 | 1,169 | 1,140 | 1,150 | 84,600 |
| 2008/04/09 | 1,229 | 1,229 | 1,177 | 1,186 | 38,300 |
| 2008/04/08 | 1,204 | 1,229 | 1,204 | 1,214 | 48,900 |
| 2008/04/07 | 1,220 | 1,242 | 1,210 | 1,233 | 41,700 |
| 2008/04/04 | 1,238 | 1,249 | 1,213 | 1,221 | 54,200 |
| 2008/04/03 | 1,246 | 1,257 | 1,236 | 1,254 | 60,000 |
| 2008/04/02 | 1,255 | 1,267 | 1,234 | 1,263 | 78,600 |
| 2008/04/01 | 1,201 | 1,224 | 1,188 | 1,220 | 41,200 |
| 2008/03/31 | 1,179 | 1,207 | 1,172 | 1,191 | 103,700 |
| 2008/03/28 | 1,210 | 1,245 | 1,180 | 1,239 | 72,800 |
| 2008/03/27 | 1,184 | 1,194 | 1,136 | 1,190 | 78,900 |
| 2008/03/26 | 1,164 | 1,194 | 1,162 | 1,186 | 50,800 |
| 2008/03/25 | 1,217 | 1,222 | 1,155 | 1,169 | 173,800 |
| 2008/03/24 | 1,239 | 1,255 | 1,221 | 1,221 | 75,800 |
| 2008/03/21 | 1,170 | 1,237 | 1,144 | 1,232 | 140,400 |
| 2008/03/19 | 1,134 | 1,155 | 1,088 | 1,126 | 140,700 |
| 2008/03/18 | 1,079 | 1,172 | 1,079 | 1,133 | 131,400 |
| 2008/03/17 | 1,123 | 1,161 | 1,055 | 1,099 | 68,300 |
| 2008/03/14 | 1,145 | 1,146 | 1,107 | 1,122 | 167,100 |
| 2008/03/13 | 1,186 | 1,193 | 1,149 | 1,153 | 77,300 |
| 2008/03/12 | 1,194 | 1,209 | 1,177 | 1,191 | 96,900 |
| 2008/03/11 | 1,155 | 1,172 | 1,147 | 1,166 | 149,700 |
| 2008/03/10 | 1,170 | 1,191 | 1,170 | 1,176 | 101,900 |
| 2008/03/07 | 1,206 | 1,211 | 1,173 | 1,189 | 135,100 |
| 2008/03/06 | 1,232 | 1,246 | 1,209 | 1,220 | 165,100 |
| 2008/03/05 | 1,244 | 1,244 | 1,220 | 1,220 | 109,700 |
| 2008/03/04 | 1,205 | 1,256 | 1,200 | 1,237 | 151,700 |
| 2008/03/03 | 1,217 | 1,227 | 1,185 | 1,185 | 200,500 |
| 2008/02/29 | 1,248 | 1,248 | 1,212 | 1,216 | 147,200 |
| 2008/02/28 | 1,245 | 1,255 | 1,225 | 1,248 | 132,600 |
| 2008/02/27 | 1,248 | 1,248 | 1,209 | 1,238 | 132,300 |
| 2008/02/26 | 1,247 | 1,263 | 1,225 | 1,228 | 128,600 |
| 2008/02/25 | 1,266 | 1,280 | 1,214 | 1,231 | 260,300 |
| 2008/02/22 | 1,208 | 1,235 | 1,193 | 1,227 | 211,300 |
| 2008/02/21 | 1,154 | 1,195 | 1,145 | 1,189 | 200,200 |
| 2008/02/20 | 1,126 | 1,148 | 1,111 | 1,114 | 113,600 |
| 2008/02/19 | 1,130 | 1,144 | 1,115 | 1,136 | 98,600 |
| 2008/02/18 | 1,108 | 1,123 | 1,090 | 1,102 | 71,400 |
| 2008/02/15 | 1,091 | 1,096 | 1,068 | 1,088 | 182,200 |
| 2008/02/14 | 1,063 | 1,093 | 1,057 | 1,090 | 136,400 |
| 2008/02/13 | 1,052 | 1,062 | 1,030 | 1,032 | 124,900 |
| 2008/02/12 | 1,058 | 1,058 | 1,017 | 1,032 | 110,100 |
| 2008/02/08 | 1,049 | 1,069 | 1,031 | 1,038 | 156,100 |
| 2008/02/07 | 1,043 | 1,052 | 1,003 | 1,024 | 241,100 |
| 2008/02/06 | 1,011 | 1,048 | 1,004 | 1,033 | 291,200 |
| 2008/02/05 | 1,162 | 1,185 | 1,157 | 1,175 | 98,000 |
| 2008/02/04 | 1,165 | 1,187 | 1,161 | 1,174 | 96,000 |
| 2008/02/01 | 1,144 | 1,164 | 1,142 | 1,155 | 133,300 |
| 2008/01/31 | 1,100 | 1,160 | 1,079 | 1,160 | 163,500 |
| 2008/01/30 | 1,125 | 1,139 | 1,078 | 1,102 | 261,200 |
| 2008/01/29 | 1,061 | 1,086 | 1,041 | 1,086 | 162,500 |
| 2008/01/28 | 1,019 | 1,034 | 1,001 | 1,001 | 98,400 |
| 2008/01/25 | 1,041 | 1,047 | 1,011 | 1,039 | 130,300 |
| 2008/01/24 | 981 | 1,023 | 981 | 1,023 | 110,000 |
| 2008/01/23 | 944 | 1,008 | 944 | 978 | 142,500 |
| 2008/01/22 | 990 | 1,000 | 933 | 936 | 186,000 |
| 2008/01/21 | 1,071 | 1,073 | 1,007 | 1,008 | 108,800 |
| 2008/01/18 | 990 | 1,057 | 972 | 1,051 | 143,300 |
| 2008/01/17 | 960 | 1,016 | 960 | 1,011 | 106,600 |
| 2008/01/16 | 979 | 999 | 964 | 973 | 145,300 |
| 2008/01/15 | 1,082 | 1,084 | 1,010 | 1,010 | 218,400 |
| 2008/01/11 | 1,085 | 1,085 | 1,044 | 1,046 | 132,100 |
| 2008/01/10 | 1,069 | 1,091 | 1,062 | 1,082 | 102,600 |
| 2008/01/09 | 1,020 | 1,089 | 1,020 | 1,089 | 95,100 |
| 2008/01/08 | 1,050 | 1,083 | 1,045 | 1,058 | 105,200 |
| 2008/01/07 | 1,071 | 1,091 | 1,057 | 1,083 | 125,100 |
| 2008/01/04 | 1,100 | 1,102 | 1,062 | 1,065 | 101,200 |