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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,258 | 1,263 | 1,236 | 1,244 | 37,200 |
| 2009/12/29 | 1,250 | 1,266 | 1,250 | 1,257 | 30,400 |
| 2009/12/28 | 1,269 | 1,272 | 1,259 | 1,260 | 90,400 |
| 2009/12/25 | 1,270 | 1,275 | 1,261 | 1,267 | 55,500 |
| 2009/12/24 | 1,285 | 1,285 | 1,261 | 1,269 | 76,200 |
| 2009/12/22 | 1,275 | 1,291 | 1,263 | 1,266 | 95,300 |
| 2009/12/21 | 1,292 | 1,303 | 1,282 | 1,285 | 66,200 |
| 2009/12/18 | 1,319 | 1,327 | 1,300 | 1,312 | 110,600 |
| 2009/12/17 | 1,308 | 1,308 | 1,289 | 1,302 | 64,900 |
| 2009/12/16 | 1,278 | 1,306 | 1,278 | 1,294 | 79,400 |
| 2009/12/15 | 1,271 | 1,295 | 1,268 | 1,277 | 78,800 |
| 2009/12/14 | 1,302 | 1,313 | 1,277 | 1,307 | 55,100 |
| 2009/12/11 | 1,285 | 1,314 | 1,268 | 1,304 | 100,900 |
| 2009/12/10 | 1,273 | 1,291 | 1,266 | 1,270 | 64,700 |
| 2009/12/09 | 1,298 | 1,300 | 1,268 | 1,274 | 69,500 |
| 2009/12/08 | 1,275 | 1,312 | 1,272 | 1,303 | 69,300 |
| 2009/12/07 | 1,313 | 1,313 | 1,286 | 1,295 | 89,800 |
| 2009/12/04 | 1,319 | 1,319 | 1,281 | 1,293 | 59,700 |
| 2009/12/03 | 1,300 | 1,334 | 1,287 | 1,333 | 154,100 |
| 2009/12/02 | 1,281 | 1,311 | 1,268 | 1,286 | 133,200 |
| 2009/12/01 | 1,244 | 1,274 | 1,228 | 1,271 | 103,700 |
| 2009/11/30 | 1,249 | 1,276 | 1,232 | 1,260 | 134,000 |
| 2009/11/27 | 1,251 | 1,275 | 1,240 | 1,249 | 113,100 |
| 2009/11/26 | 1,225 | 1,290 | 1,222 | 1,271 | 127,900 |
| 2009/11/25 | 1,252 | 1,252 | 1,210 | 1,227 | 97,800 |
| 2009/11/24 | 1,247 | 1,262 | 1,220 | 1,232 | 88,700 |
| 2009/11/20 | 1,220 | 1,268 | 1,213 | 1,238 | 236,400 |
| 2009/11/19 | 1,202 | 1,212 | 1,168 | 1,200 | 115,000 |
| 2009/11/18 | 1,165 | 1,195 | 1,162 | 1,182 | 110,800 |
| 2009/11/17 | 1,202 | 1,202 | 1,152 | 1,166 | 80,600 |
| 2009/11/16 | 1,222 | 1,223 | 1,181 | 1,190 | 90,500 |
| 2009/11/13 | 1,196 | 1,239 | 1,196 | 1,233 | 74,100 |
| 2009/11/12 | 1,224 | 1,227 | 1,199 | 1,211 | 66,300 |
| 2009/11/11 | 1,228 | 1,252 | 1,224 | 1,224 | 113,600 |
| 2009/11/10 | 1,239 | 1,260 | 1,220 | 1,233 | 171,600 |
| 2009/11/09 | 1,199 | 1,300 | 1,190 | 1,240 | 278,900 |
| 2009/11/06 | 1,195 | 1,199 | 1,164 | 1,179 | 102,000 |
| 2009/11/05 | 1,152 | 1,178 | 1,144 | 1,175 | 134,500 |
| 2009/11/04 | 1,148 | 1,155 | 1,132 | 1,132 | 75,900 |
| 2009/11/02 | 1,155 | 1,167 | 1,132 | 1,162 | 69,800 |
| 2009/10/30 | 1,170 | 1,172 | 1,150 | 1,154 | 93,400 |
| 2009/10/29 | 1,170 | 1,179 | 1,155 | 1,169 | 72,400 |
| 2009/10/28 | 1,175 | 1,201 | 1,170 | 1,185 | 87,200 |
| 2009/10/27 | 1,213 | 1,214 | 1,170 | 1,184 | 110,800 |
| 2009/10/26 | 1,214 | 1,220 | 1,200 | 1,212 | 100,800 |
| 2009/10/23 | 1,232 | 1,232 | 1,200 | 1,203 | 139,500 |
| 2009/10/22 | 1,233 | 1,240 | 1,195 | 1,231 | 143,300 |
| 2009/10/21 | 1,243 | 1,258 | 1,205 | 1,253 | 110,500 |
| 2009/10/20 | 1,256 | 1,259 | 1,203 | 1,239 | 232,100 |
| 2009/10/19 | 1,178 | 1,271 | 1,167 | 1,251 | 365,600 |
| 2009/10/16 | 1,173 | 1,181 | 1,142 | 1,148 | 134,200 |
| 2009/10/15 | 1,159 | 1,178 | 1,152 | 1,172 | 91,300 |
| 2009/10/14 | 1,162 | 1,168 | 1,140 | 1,155 | 93,300 |
| 2009/10/13 | 1,129 | 1,179 | 1,125 | 1,165 | 97,000 |
| 2009/10/09 | 1,124 | 1,139 | 1,115 | 1,121 | 59,600 |
| 2009/10/08 | 1,129 | 1,152 | 1,109 | 1,136 | 101,100 |
| 2009/10/07 | 1,120 | 1,140 | 1,083 | 1,130 | 105,800 |
| 2009/10/06 | 1,150 | 1,155 | 1,119 | 1,126 | 114,500 |
| 2009/10/05 | 1,171 | 1,184 | 1,140 | 1,161 | 146,300 |
| 2009/10/02 | 1,160 | 1,175 | 1,134 | 1,168 | 133,600 |
| 2009/10/01 | 1,195 | 1,221 | 1,179 | 1,216 | 112,700 |
| 2009/09/30 | 1,200 | 1,217 | 1,193 | 1,206 | 64,400 |
| 2009/09/29 | 1,184 | 1,202 | 1,156 | 1,197 | 113,800 |
| 2009/09/28 | 1,177 | 1,183 | 1,144 | 1,164 | 82,300 |
| 2009/09/25 | 1,210 | 1,215 | 1,183 | 1,197 | 158,700 |
| 2009/09/24 | 1,163 | 1,210 | 1,161 | 1,186 | 198,800 |
| 2009/09/18 | 1,178 | 1,178 | 1,123 | 1,144 | 260,800 |
| 2009/09/17 | 1,174 | 1,178 | 1,150 | 1,159 | 100,700 |
| 2009/09/16 | 1,171 | 1,173 | 1,152 | 1,154 | 90,500 |
| 2009/09/15 | 1,171 | 1,174 | 1,153 | 1,163 | 138,900 |
| 2009/09/14 | 1,189 | 1,191 | 1,164 | 1,179 | 110,400 |
| 2009/09/11 | 1,222 | 1,224 | 1,198 | 1,209 | 104,500 |
| 2009/09/10 | 1,212 | 1,243 | 1,204 | 1,232 | 71,900 |
| 2009/09/09 | 1,218 | 1,236 | 1,192 | 1,213 | 102,600 |
| 2009/09/08 | 1,225 | 1,235 | 1,212 | 1,216 | 80,100 |
| 2009/09/07 | 1,223 | 1,242 | 1,219 | 1,237 | 69,900 |
| 2009/09/04 | 1,212 | 1,237 | 1,212 | 1,218 | 130,100 |
| 2009/09/03 | 1,250 | 1,267 | 1,230 | 1,232 | 114,400 |
| 2009/09/02 | 1,254 | 1,272 | 1,245 | 1,270 | 121,900 |
| 2009/09/01 | 1,260 | 1,286 | 1,257 | 1,274 | 157,700 |
| 2009/08/31 | 1,280 | 1,285 | 1,250 | 1,261 | 104,500 |
| 2009/08/28 | 1,280 | 1,288 | 1,260 | 1,278 | 246,400 |
| 2009/08/27 | 1,276 | 1,279 | 1,249 | 1,278 | 220,900 |
| 2009/08/26 | 1,280 | 1,282 | 1,263 | 1,275 | 138,600 |
| 2009/08/25 | 1,277 | 1,277 | 1,229 | 1,262 | 218,300 |
| 2009/08/24 | 1,280 | 1,290 | 1,261 | 1,270 | 111,400 |
| 2009/08/21 | 1,267 | 1,275 | 1,251 | 1,266 | 150,400 |
| 2009/08/20 | 1,300 | 1,314 | 1,255 | 1,287 | 200,400 |
| 2009/08/19 | 1,265 | 1,306 | 1,250 | 1,297 | 129,900 |
| 2009/08/18 | 1,318 | 1,323 | 1,269 | 1,281 | 287,300 |
| 2009/08/17 | 1,289 | 1,390 | 1,289 | 1,358 | 652,000 |
| 2009/08/14 | 1,192 | 1,289 | 1,190 | 1,276 | 517,800 |
| 2009/08/13 | 1,167 | 1,189 | 1,158 | 1,182 | 237,800 |
| 2009/08/12 | 1,120 | 1,167 | 1,115 | 1,147 | 165,100 |
| 2009/08/11 | 1,076 | 1,160 | 1,065 | 1,157 | 450,200 |
| 2009/08/10 | 1,074 | 1,084 | 1,057 | 1,064 | 84,300 |
| 2009/08/07 | 1,046 | 1,054 | 1,040 | 1,054 | 94,600 |
| 2009/08/06 | 1,048 | 1,063 | 1,048 | 1,056 | 53,400 |
| 2009/08/05 | 1,050 | 1,068 | 1,050 | 1,056 | 71,400 |
| 2009/08/04 | 1,059 | 1,059 | 1,046 | 1,056 | 62,300 |
| 2009/08/03 | 1,050 | 1,055 | 1,037 | 1,045 | 92,000 |
| 2009/07/31 | 1,030 | 1,041 | 1,024 | 1,041 | 91,200 |
| 2009/07/30 | 1,029 | 1,030 | 1,008 | 1,021 | 141,100 |
| 2009/07/29 | 1,033 | 1,039 | 1,020 | 1,030 | 117,100 |
| 2009/07/28 | 1,069 | 1,069 | 1,032 | 1,042 | 96,300 |
| 2009/07/27 | 1,048 | 1,066 | 1,047 | 1,057 | 84,900 |
| 2009/07/24 | 1,087 | 1,087 | 1,036 | 1,048 | 136,900 |
| 2009/07/23 | 1,055 | 1,085 | 1,039 | 1,048 | 233,000 |
| 2009/07/22 | 1,069 | 1,074 | 1,058 | 1,068 | 140,100 |
| 2009/07/21 | 1,073 | 1,076 | 1,041 | 1,068 | 252,900 |
| 2009/07/17 | 1,015 | 1,039 | 1,015 | 1,033 | 72,400 |
| 2009/07/16 | 1,031 | 1,039 | 1,019 | 1,031 | 59,800 |
| 2009/07/15 | 1,033 | 1,033 | 1,018 | 1,025 | 95,600 |
| 2009/07/14 | 1,021 | 1,029 | 1,002 | 1,014 | 150,500 |
| 2009/07/13 | 1,048 | 1,069 | 999 | 1,002 | 258,700 |
| 2009/07/10 | 1,070 | 1,074 | 1,051 | 1,068 | 86,700 |
| 2009/07/09 | 1,086 | 1,086 | 1,046 | 1,055 | 87,500 |
| 2009/07/08 | 1,073 | 1,087 | 1,053 | 1,087 | 163,500 |
| 2009/07/07 | 1,076 | 1,083 | 1,058 | 1,073 | 121,700 |
| 2009/07/06 | 1,100 | 1,120 | 1,061 | 1,073 | 204,600 |
| 2009/07/03 | 1,125 | 1,133 | 1,104 | 1,117 | 71,700 |
| 2009/07/02 | 1,140 | 1,148 | 1,131 | 1,138 | 66,600 |
| 2009/07/01 | 1,126 | 1,145 | 1,118 | 1,136 | 142,700 |
| 2009/06/30 | 1,131 | 1,152 | 1,124 | 1,136 | 86,600 |
| 2009/06/29 | 1,141 | 1,151 | 1,125 | 1,135 | 61,400 |
| 2009/06/26 | 1,138 | 1,157 | 1,125 | 1,155 | 124,500 |
| 2009/06/25 | 1,140 | 1,140 | 1,120 | 1,136 | 137,800 |
| 2009/06/24 | 1,096 | 1,115 | 1,096 | 1,110 | 147,700 |
| 2009/06/23 | 1,100 | 1,119 | 1,082 | 1,108 | 240,000 |
| 2009/06/22 | 1,101 | 1,131 | 1,091 | 1,122 | 200,000 |
| 2009/06/19 | 1,167 | 1,167 | 1,124 | 1,138 | 193,700 |
| 2009/06/18 | 1,130 | 1,145 | 1,110 | 1,145 | 172,800 |
| 2009/06/17 | 1,129 | 1,156 | 1,115 | 1,127 | 168,600 |
| 2009/06/16 | 1,118 | 1,138 | 1,103 | 1,125 | 241,300 |
| 2009/06/15 | 1,111 | 1,200 | 1,106 | 1,178 | 523,600 |
| 2009/06/12 | 1,083 | 1,102 | 1,079 | 1,095 | 257,100 |
| 2009/06/11 | 1,059 | 1,085 | 1,058 | 1,082 | 138,600 |
| 2009/06/10 | 1,056 | 1,056 | 1,040 | 1,056 | 185,800 |
| 2009/06/09 | 1,025 | 1,062 | 1,022 | 1,056 | 285,700 |
| 2009/06/08 | 1,020 | 1,025 | 999 | 1,017 | 313,600 |
| 2009/06/05 | 1,032 | 1,032 | 1,017 | 1,020 | 128,800 |
| 2009/06/04 | 1,022 | 1,033 | 1,010 | 1,025 | 201,800 |
| 2009/06/03 | 1,028 | 1,042 | 1,024 | 1,034 | 174,600 |
| 2009/06/02 | 1,035 | 1,042 | 1,021 | 1,027 | 155,100 |
| 2009/06/01 | 1,049 | 1,050 | 1,020 | 1,030 | 203,300 |
| 2009/05/29 | 1,031 | 1,043 | 1,017 | 1,029 | 172,700 |
| 2009/05/28 | 1,043 | 1,043 | 1,024 | 1,040 | 124,000 |
| 2009/05/27 | 1,060 | 1,061 | 1,041 | 1,043 | 207,000 |
| 2009/05/26 | 1,060 | 1,067 | 1,050 | 1,061 | 92,600 |
| 2009/05/25 | 1,063 | 1,089 | 1,058 | 1,074 | 82,600 |
| 2009/05/22 | 1,048 | 1,053 | 1,045 | 1,049 | 145,200 |
| 2009/05/21 | 1,070 | 1,071 | 1,052 | 1,060 | 98,800 |
| 2009/05/20 | 1,084 | 1,084 | 1,061 | 1,077 | 93,300 |
| 2009/05/19 | 1,095 | 1,095 | 1,054 | 1,064 | 157,000 |
| 2009/05/18 | 1,094 | 1,094 | 1,043 | 1,073 | 207,100 |
| 2009/05/15 | 1,134 | 1,150 | 1,050 | 1,089 | 129,100 |
| 2009/05/14 | 1,155 | 1,174 | 1,129 | 1,146 | 73,400 |
| 2009/05/13 | 1,161 | 1,178 | 1,155 | 1,171 | 62,000 |
| 2009/05/12 | 1,175 | 1,175 | 1,152 | 1,154 | 53,600 |
| 2009/05/11 | 1,141 | 1,182 | 1,140 | 1,155 | 110,000 |
| 2009/05/08 | 1,128 | 1,157 | 1,122 | 1,155 | 64,600 |
| 2009/05/07 | 1,134 | 1,146 | 1,120 | 1,121 | 70,100 |
| 2009/05/01 | 1,125 | 1,133 | 1,111 | 1,122 | 40,900 |
| 2009/04/30 | 1,139 | 1,155 | 1,113 | 1,118 | 92,300 |
| 2009/04/28 | 1,128 | 1,149 | 1,107 | 1,107 | 81,400 |
| 2009/04/27 | 1,148 | 1,169 | 1,125 | 1,137 | 62,600 |
| 2009/04/24 | 1,157 | 1,176 | 1,130 | 1,147 | 139,700 |
| 2009/04/23 | 1,091 | 1,150 | 1,075 | 1,137 | 165,900 |
| 2009/04/22 | 1,100 | 1,128 | 1,073 | 1,090 | 93,100 |
| 2009/04/21 | 1,087 | 1,102 | 1,065 | 1,100 | 112,600 |
| 2009/04/20 | 1,082 | 1,090 | 1,067 | 1,090 | 45,900 |
| 2009/04/17 | 1,093 | 1,093 | 1,068 | 1,080 | 39,600 |
| 2009/04/16 | 1,089 | 1,107 | 1,066 | 1,073 | 81,100 |
| 2009/04/15 | 1,094 | 1,094 | 1,079 | 1,085 | 82,700 |
| 2009/04/14 | 1,127 | 1,127 | 1,092 | 1,104 | 68,800 |
| 2009/04/13 | 1,100 | 1,115 | 1,093 | 1,108 | 64,000 |
| 2009/04/10 | 1,103 | 1,103 | 1,071 | 1,090 | 92,200 |
| 2009/04/09 | 1,079 | 1,095 | 1,074 | 1,083 | 82,000 |
| 2009/04/08 | 1,093 | 1,095 | 1,060 | 1,068 | 52,300 |
| 2009/04/07 | 1,080 | 1,110 | 1,073 | 1,092 | 82,800 |
| 2009/04/06 | 1,110 | 1,124 | 1,083 | 1,094 | 102,300 |
| 2009/04/03 | 1,104 | 1,129 | 1,085 | 1,092 | 159,200 |
| 2009/04/02 | 1,095 | 1,100 | 1,075 | 1,088 | 83,300 |
| 2009/04/01 | 1,050 | 1,072 | 1,024 | 1,055 | 102,600 |
| 2009/03/31 | 1,080 | 1,083 | 1,045 | 1,049 | 134,100 |
| 2009/03/30 | 1,130 | 1,146 | 1,084 | 1,087 | 96,200 |
| 2009/03/27 | 1,150 | 1,163 | 1,123 | 1,135 | 137,500 |
| 2009/03/26 | 1,137 | 1,157 | 1,125 | 1,157 | 107,000 |
| 2009/03/25 | 1,183 | 1,185 | 1,135 | 1,160 | 77,300 |
| 2009/03/24 | 1,151 | 1,172 | 1,132 | 1,163 | 122,100 |
| 2009/03/23 | 1,105 | 1,140 | 1,097 | 1,140 | 90,200 |
| 2009/03/19 | 1,105 | 1,120 | 1,081 | 1,086 | 128,000 |
| 2009/03/18 | 1,133 | 1,134 | 1,083 | 1,115 | 106,200 |
| 2009/03/17 | 1,127 | 1,130 | 1,105 | 1,121 | 135,000 |
| 2009/03/16 | 1,120 | 1,137 | 1,116 | 1,132 | 169,000 |
| 2009/03/13 | 1,018 | 1,079 | 1,012 | 1,077 | 196,900 |
| 2009/03/12 | 1,070 | 1,070 | 1,017 | 1,038 | 138,400 |
| 2009/03/11 | 1,088 | 1,120 | 1,061 | 1,068 | 102,700 |
| 2009/03/10 | 1,053 | 1,084 | 1,042 | 1,068 | 266,400 |
| 2009/03/09 | 1,130 | 1,136 | 1,091 | 1,099 | 183,200 |
| 2009/03/06 | 1,174 | 1,174 | 1,137 | 1,142 | 162,600 |
| 2009/03/05 | 1,175 | 1,190 | 1,149 | 1,154 | 104,300 |
| 2009/03/04 | 1,112 | 1,164 | 1,111 | 1,155 | 88,100 |
| 2009/03/03 | 1,107 | 1,139 | 1,102 | 1,121 | 46,700 |
| 2009/03/02 | 1,145 | 1,163 | 1,111 | 1,127 | 141,400 |
| 2009/02/27 | 1,154 | 1,193 | 1,146 | 1,191 | 175,700 |
| 2009/02/26 | 1,122 | 1,163 | 1,122 | 1,132 | 97,100 |
| 2009/02/25 | 1,193 | 1,193 | 1,110 | 1,127 | 351,300 |
| 2009/02/24 | 1,180 | 1,185 | 1,157 | 1,167 | 155,600 |
| 2009/02/23 | 1,151 | 1,209 | 1,150 | 1,189 | 101,800 |
| 2009/02/20 | 1,253 | 1,261 | 1,171 | 1,179 | 314,500 |
| 2009/02/19 | 1,272 | 1,273 | 1,230 | 1,238 | 201,800 |
| 2009/02/18 | 1,210 | 1,277 | 1,186 | 1,261 | 479,500 |
| 2009/02/17 | 1,190 | 1,238 | 1,180 | 1,208 | 237,000 |
| 2009/02/16 | 1,190 | 1,192 | 1,161 | 1,186 | 241,800 |
| 2009/02/13 | 1,178 | 1,198 | 1,141 | 1,179 | 349,700 |
| 2009/02/12 | 1,200 | 1,200 | 1,159 | 1,178 | 353,200 |
| 2009/02/10 | 1,281 | 1,295 | 1,203 | 1,220 | 504,900 |
| 2009/02/09 | 1,345 | 1,350 | 1,291 | 1,295 | 137,400 |
| 2009/02/06 | 1,330 | 1,364 | 1,317 | 1,328 | 362,000 |
| 2009/02/05 | 1,340 | 1,370 | 1,316 | 1,329 | 316,200 |
| 2009/02/04 | 1,318 | 1,361 | 1,318 | 1,360 | 284,200 |
| 2009/02/03 | 1,369 | 1,370 | 1,305 | 1,313 | 258,000 |
| 2009/02/02 | 1,350 | 1,379 | 1,326 | 1,349 | 188,400 |
| 2009/01/30 | 1,350 | 1,380 | 1,335 | 1,380 | 270,400 |
| 2009/01/29 | 1,410 | 1,438 | 1,347 | 1,361 | 295,800 |
| 2009/01/28 | 1,395 | 1,413 | 1,338 | 1,391 | 314,600 |
| 2009/01/27 | 1,300 | 1,410 | 1,300 | 1,381 | 537,600 |
| 2009/01/26 | 1,270 | 1,307 | 1,270 | 1,294 | 187,800 |
| 2009/01/23 | 1,300 | 1,300 | 1,197 | 1,232 | 455,600 |
| 2009/01/22 | 1,297 | 1,328 | 1,290 | 1,319 | 284,100 |
| 2009/01/21 | 1,267 | 1,323 | 1,257 | 1,284 | 179,100 |
| 2009/01/20 | 1,288 | 1,330 | 1,278 | 1,307 | 203,700 |
| 2009/01/19 | 1,344 | 1,361 | 1,295 | 1,320 | 260,300 |
| 2009/01/16 | 1,270 | 1,347 | 1,264 | 1,324 | 270,900 |
| 2009/01/15 | 1,343 | 1,343 | 1,280 | 1,280 | 363,700 |
| 2009/01/14 | 1,308 | 1,370 | 1,301 | 1,349 | 320,400 |
| 2009/01/13 | 1,289 | 1,309 | 1,254 | 1,268 | 225,300 |
| 2009/01/09 | 1,350 | 1,374 | 1,327 | 1,349 | 212,500 |
| 2009/01/08 | 1,360 | 1,409 | 1,328 | 1,363 | 352,200 |
| 2009/01/07 | 1,363 | 1,410 | 1,340 | 1,362 | 407,300 |
| 2009/01/06 | 1,307 | 1,370 | 1,299 | 1,343 | 256,200 |
| 2009/01/05 | 1,296 | 1,307 | 1,260 | 1,287 | 188,800 |