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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,455 | 1,455 | 1,420 | 1,440 | 60,400 |
| 2010/12/29 | 1,413 | 1,450 | 1,408 | 1,450 | 92,700 |
| 2010/12/28 | 1,410 | 1,416 | 1,402 | 1,405 | 45,000 |
| 2010/12/27 | 1,402 | 1,412 | 1,391 | 1,404 | 47,600 |
| 2010/12/24 | 1,406 | 1,408 | 1,396 | 1,402 | 66,900 |
| 2010/12/22 | 1,437 | 1,445 | 1,400 | 1,405 | 168,800 |
| 2010/12/21 | 1,467 | 1,470 | 1,433 | 1,441 | 165,200 |
| 2010/12/20 | 1,453 | 1,465 | 1,427 | 1,446 | 199,200 |
| 2010/12/17 | 1,455 | 1,484 | 1,430 | 1,483 | 219,100 |
| 2010/12/16 | 1,488 | 1,490 | 1,453 | 1,457 | 266,100 |
| 2010/12/15 | 1,490 | 1,500 | 1,468 | 1,500 | 182,600 |
| 2010/12/14 | 1,476 | 1,484 | 1,452 | 1,476 | 148,400 |
| 2010/12/13 | 1,466 | 1,480 | 1,450 | 1,471 | 121,400 |
| 2010/12/10 | 1,489 | 1,495 | 1,451 | 1,483 | 150,900 |
| 2010/12/09 | 1,483 | 1,488 | 1,458 | 1,466 | 93,500 |
| 2010/12/08 | 1,480 | 1,498 | 1,464 | 1,489 | 123,300 |
| 2010/12/07 | 1,445 | 1,479 | 1,432 | 1,479 | 141,000 |
| 2010/12/06 | 1,405 | 1,448 | 1,395 | 1,444 | 126,100 |
| 2010/12/03 | 1,450 | 1,450 | 1,378 | 1,391 | 157,400 |
| 2010/12/02 | 1,415 | 1,433 | 1,400 | 1,425 | 165,300 |
| 2010/12/01 | 1,366 | 1,408 | 1,359 | 1,405 | 196,100 |
| 2010/11/30 | 1,383 | 1,389 | 1,352 | 1,354 | 147,300 |
| 2010/11/29 | 1,415 | 1,438 | 1,390 | 1,401 | 162,300 |
| 2010/11/26 | 1,425 | 1,463 | 1,410 | 1,423 | 72,600 |
| 2010/11/25 | 1,428 | 1,428 | 1,356 | 1,418 | 196,700 |
| 2010/11/24 | 1,386 | 1,435 | 1,359 | 1,427 | 291,300 |
| 2010/11/22 | 1,393 | 1,394 | 1,365 | 1,386 | 151,600 |
| 2010/11/19 | 1,387 | 1,400 | 1,378 | 1,392 | 169,300 |
| 2010/11/18 | 1,324 | 1,377 | 1,310 | 1,374 | 105,300 |
| 2010/11/17 | 1,289 | 1,335 | 1,279 | 1,324 | 134,300 |
| 2010/11/16 | 1,311 | 1,317 | 1,291 | 1,295 | 100,900 |
| 2010/11/15 | 1,310 | 1,322 | 1,281 | 1,317 | 102,000 |
| 2010/11/12 | 1,279 | 1,307 | 1,273 | 1,301 | 176,900 |
| 2010/11/11 | 1,277 | 1,277 | 1,190 | 1,265 | 216,700 |
| 2010/11/10 | 1,208 | 1,235 | 1,205 | 1,217 | 79,000 |
| 2010/11/09 | 1,195 | 1,201 | 1,185 | 1,194 | 81,100 |
| 2010/11/08 | 1,210 | 1,210 | 1,179 | 1,195 | 88,800 |
| 2010/11/05 | 1,175 | 1,206 | 1,175 | 1,194 | 103,000 |
| 2010/11/04 | 1,137 | 1,164 | 1,135 | 1,163 | 124,200 |
| 2010/11/02 | 1,110 | 1,120 | 1,094 | 1,111 | 121,300 |
| 2010/11/01 | 1,095 | 1,115 | 1,090 | 1,111 | 119,800 |
| 2010/10/29 | 1,135 | 1,150 | 1,081 | 1,082 | 351,600 |
| 2010/10/28 | 1,175 | 1,195 | 1,115 | 1,147 | 470,900 |
| 2010/10/27 | 1,294 | 1,294 | 1,260 | 1,273 | 90,200 |
| 2010/10/26 | 1,274 | 1,293 | 1,269 | 1,285 | 90,200 |
| 2010/10/25 | 1,293 | 1,296 | 1,261 | 1,274 | 105,300 |
| 2010/10/22 | 1,294 | 1,299 | 1,285 | 1,292 | 64,100 |
| 2010/10/21 | 1,313 | 1,313 | 1,279 | 1,289 | 90,500 |
| 2010/10/20 | 1,339 | 1,339 | 1,305 | 1,311 | 91,500 |
| 2010/10/19 | 1,345 | 1,366 | 1,327 | 1,342 | 83,900 |
| 2010/10/18 | 1,334 | 1,369 | 1,320 | 1,345 | 53,200 |
| 2010/10/15 | 1,362 | 1,362 | 1,325 | 1,340 | 72,500 |
| 2010/10/14 | 1,371 | 1,374 | 1,344 | 1,361 | 54,200 |
| 2010/10/13 | 1,337 | 1,367 | 1,323 | 1,353 | 97,300 |
| 2010/10/12 | 1,389 | 1,389 | 1,312 | 1,319 | 109,400 |
| 2010/10/08 | 1,372 | 1,417 | 1,365 | 1,370 | 174,500 |
| 2010/10/07 | 1,304 | 1,342 | 1,304 | 1,342 | 59,400 |
| 2010/10/06 | 1,293 | 1,307 | 1,273 | 1,304 | 65,400 |
| 2010/10/05 | 1,301 | 1,304 | 1,264 | 1,291 | 107,300 |
| 2010/10/04 | 1,333 | 1,338 | 1,301 | 1,307 | 83,100 |
| 2010/10/01 | 1,333 | 1,346 | 1,309 | 1,344 | 94,600 |
| 2010/09/30 | 1,350 | 1,381 | 1,334 | 1,337 | 54,300 |
| 2010/09/29 | 1,339 | 1,370 | 1,338 | 1,360 | 81,200 |
| 2010/09/28 | 1,323 | 1,336 | 1,313 | 1,333 | 74,800 |
| 2010/09/27 | 1,310 | 1,320 | 1,294 | 1,320 | 57,200 |
| 2010/09/24 | 1,292 | 1,323 | 1,278 | 1,297 | 119,200 |
| 2010/09/22 | 1,294 | 1,314 | 1,291 | 1,291 | 73,800 |
| 2010/09/21 | 1,337 | 1,345 | 1,309 | 1,312 | 120,700 |
| 2010/09/17 | 1,265 | 1,321 | 1,264 | 1,313 | 132,000 |
| 2010/09/16 | 1,294 | 1,294 | 1,264 | 1,267 | 49,900 |
| 2010/09/15 | 1,273 | 1,298 | 1,261 | 1,287 | 80,100 |
| 2010/09/14 | 1,267 | 1,284 | 1,267 | 1,277 | 42,100 |
| 2010/09/13 | 1,272 | 1,275 | 1,257 | 1,262 | 79,800 |
| 2010/09/10 | 1,292 | 1,302 | 1,269 | 1,275 | 95,400 |
| 2010/09/09 | 1,280 | 1,294 | 1,263 | 1,290 | 35,200 |
| 2010/09/08 | 1,270 | 1,286 | 1,260 | 1,264 | 72,200 |
| 2010/09/07 | 1,300 | 1,307 | 1,288 | 1,299 | 59,600 |
| 2010/09/06 | 1,287 | 1,311 | 1,285 | 1,303 | 87,200 |
| 2010/09/03 | 1,303 | 1,319 | 1,286 | 1,300 | 83,800 |
| 2010/09/02 | 1,311 | 1,316 | 1,275 | 1,310 | 88,300 |
| 2010/09/01 | 1,303 | 1,315 | 1,276 | 1,293 | 97,900 |
| 2010/08/31 | 1,379 | 1,379 | 1,310 | 1,316 | 117,900 |
| 2010/08/30 | 1,347 | 1,393 | 1,347 | 1,392 | 83,300 |
| 2010/08/27 | 1,295 | 1,322 | 1,271 | 1,321 | 115,000 |
| 2010/08/26 | 1,324 | 1,324 | 1,300 | 1,309 | 60,400 |
| 2010/08/25 | 1,299 | 1,332 | 1,299 | 1,324 | 99,400 |
| 2010/08/24 | 1,315 | 1,322 | 1,299 | 1,313 | 69,200 |
| 2010/08/23 | 1,296 | 1,345 | 1,296 | 1,329 | 115,600 |
| 2010/08/20 | 1,336 | 1,337 | 1,295 | 1,301 | 111,500 |
| 2010/08/19 | 1,350 | 1,369 | 1,350 | 1,358 | 57,400 |
| 2010/08/18 | 1,350 | 1,363 | 1,338 | 1,354 | 55,900 |
| 2010/08/17 | 1,324 | 1,341 | 1,317 | 1,333 | 74,200 |
| 2010/08/16 | 1,335 | 1,349 | 1,322 | 1,346 | 64,700 |
| 2010/08/13 | 1,395 | 1,395 | 1,329 | 1,349 | 238,000 |
| 2010/08/12 | 1,358 | 1,397 | 1,354 | 1,394 | 132,700 |
| 2010/08/11 | 1,362 | 1,400 | 1,320 | 1,374 | 348,900 |
| 2010/08/10 | 1,434 | 1,435 | 1,406 | 1,422 | 156,600 |
| 2010/08/09 | 1,429 | 1,429 | 1,394 | 1,423 | 68,700 |
| 2010/08/06 | 1,400 | 1,441 | 1,394 | 1,430 | 117,300 |
| 2010/08/05 | 1,392 | 1,424 | 1,377 | 1,418 | 205,900 |
| 2010/08/04 | 1,367 | 1,392 | 1,337 | 1,384 | 156,000 |
| 2010/08/03 | 1,370 | 1,387 | 1,367 | 1,384 | 111,000 |
| 2010/08/02 | 1,362 | 1,382 | 1,345 | 1,368 | 100,000 |
| 2010/07/30 | 1,388 | 1,388 | 1,351 | 1,369 | 143,000 |
| 2010/07/29 | 1,402 | 1,413 | 1,394 | 1,402 | 102,500 |
| 2010/07/28 | 1,441 | 1,454 | 1,413 | 1,418 | 69,200 |
| 2010/07/27 | 1,427 | 1,435 | 1,408 | 1,431 | 88,400 |
| 2010/07/26 | 1,418 | 1,434 | 1,407 | 1,423 | 57,700 |
| 2010/07/23 | 1,436 | 1,439 | 1,381 | 1,402 | 138,600 |
| 2010/07/22 | 1,389 | 1,407 | 1,382 | 1,400 | 140,400 |
| 2010/07/21 | 1,402 | 1,408 | 1,389 | 1,398 | 115,000 |
| 2010/07/20 | 1,399 | 1,410 | 1,385 | 1,397 | 125,500 |
| 2010/07/16 | 1,457 | 1,457 | 1,418 | 1,429 | 119,400 |
| 2010/07/15 | 1,473 | 1,487 | 1,463 | 1,463 | 120,100 |
| 2010/07/14 | 1,479 | 1,505 | 1,456 | 1,488 | 207,500 |
| 2010/07/13 | 1,449 | 1,462 | 1,435 | 1,451 | 216,700 |
| 2010/07/12 | 1,425 | 1,441 | 1,417 | 1,430 | 216,000 |
| 2010/07/09 | 1,370 | 1,428 | 1,370 | 1,416 | 167,700 |
| 2010/07/08 | 1,404 | 1,407 | 1,357 | 1,368 | 149,500 |
| 2010/07/07 | 1,392 | 1,393 | 1,362 | 1,384 | 105,500 |
| 2010/07/06 | 1,356 | 1,401 | 1,338 | 1,399 | 98,900 |
| 2010/07/05 | 1,354 | 1,367 | 1,347 | 1,356 | 51,200 |
| 2010/07/02 | 1,372 | 1,372 | 1,334 | 1,340 | 102,600 |
| 2010/07/01 | 1,372 | 1,379 | 1,340 | 1,358 | 133,500 |
| 2010/06/30 | 1,350 | 1,419 | 1,333 | 1,399 | 241,900 |
| 2010/06/29 | 1,367 | 1,422 | 1,362 | 1,379 | 198,800 |
| 2010/06/28 | 1,361 | 1,364 | 1,346 | 1,355 | 172,800 |
| 2010/06/25 | 1,372 | 1,373 | 1,328 | 1,350 | 209,800 |
| 2010/06/24 | 1,345 | 1,418 | 1,327 | 1,391 | 320,700 |
| 2010/06/23 | 1,287 | 1,357 | 1,269 | 1,350 | 304,300 |
| 2010/06/22 | 1,278 | 1,316 | 1,271 | 1,309 | 181,600 |
| 2010/06/21 | 1,295 | 1,299 | 1,272 | 1,280 | 170,200 |
| 2010/06/18 | 1,278 | 1,283 | 1,240 | 1,269 | 207,300 |
| 2010/06/17 | 1,282 | 1,309 | 1,279 | 1,298 | 232,300 |
| 2010/06/16 | 1,288 | 1,290 | 1,263 | 1,274 | 96,800 |
| 2010/06/15 | 1,283 | 1,298 | 1,266 | 1,272 | 178,600 |
| 2010/06/14 | 1,245 | 1,282 | 1,245 | 1,282 | 140,100 |
| 2010/06/11 | 1,227 | 1,249 | 1,225 | 1,244 | 218,300 |
| 2010/06/10 | 1,207 | 1,223 | 1,198 | 1,214 | 122,900 |
| 2010/06/09 | 1,195 | 1,207 | 1,185 | 1,207 | 176,800 |
| 2010/06/08 | 1,201 | 1,203 | 1,179 | 1,190 | 102,700 |
| 2010/06/07 | 1,225 | 1,226 | 1,187 | 1,190 | 90,500 |
| 2010/06/04 | 1,250 | 1,277 | 1,242 | 1,255 | 68,200 |
| 2010/06/03 | 1,252 | 1,254 | 1,228 | 1,241 | 99,400 |
| 2010/06/02 | 1,248 | 1,262 | 1,216 | 1,224 | 200,900 |
| 2010/06/01 | 1,250 | 1,269 | 1,239 | 1,261 | 71,500 |
| 2010/05/31 | 1,269 | 1,270 | 1,253 | 1,254 | 98,000 |
| 2010/05/28 | 1,250 | 1,265 | 1,226 | 1,249 | 191,000 |
| 2010/05/27 | 1,222 | 1,229 | 1,200 | 1,220 | 225,200 |
| 2010/05/26 | 1,260 | 1,267 | 1,230 | 1,245 | 152,700 |
| 2010/05/25 | 1,316 | 1,326 | 1,267 | 1,271 | 206,300 |
| 2010/05/24 | 1,344 | 1,395 | 1,324 | 1,346 | 211,200 |
| 2010/05/21 | 1,329 | 1,343 | 1,300 | 1,340 | 229,100 |
| 2010/05/20 | 1,374 | 1,375 | 1,328 | 1,359 | 251,300 |
| 2010/05/19 | 1,398 | 1,398 | 1,332 | 1,360 | 296,100 |
| 2010/05/18 | 1,436 | 1,436 | 1,380 | 1,399 | 352,000 |
| 2010/05/17 | 1,454 | 1,515 | 1,431 | 1,446 | 440,700 |
| 2010/05/14 | 1,579 | 1,579 | 1,280 | 1,434 | 311,400 |
| 2010/05/13 | 1,596 | 1,601 | 1,570 | 1,578 | 139,800 |
| 2010/05/12 | 1,631 | 1,631 | 1,560 | 1,574 | 147,000 |
| 2010/05/11 | 1,642 | 1,651 | 1,615 | 1,636 | 148,100 |
| 2010/05/10 | 1,548 | 1,631 | 1,535 | 1,618 | 171,800 |
| 2010/05/07 | 1,599 | 1,599 | 1,524 | 1,552 | 250,200 |
| 2010/05/06 | 1,649 | 1,658 | 1,631 | 1,633 | 148,000 |
| 2010/04/30 | 1,650 | 1,659 | 1,635 | 1,648 | 95,800 |
| 2010/04/28 | 1,660 | 1,665 | 1,636 | 1,642 | 91,800 |
| 2010/04/27 | 1,683 | 1,683 | 1,664 | 1,675 | 69,500 |
| 2010/04/26 | 1,686 | 1,710 | 1,680 | 1,694 | 83,000 |
| 2010/04/23 | 1,650 | 1,678 | 1,646 | 1,673 | 146,700 |
| 2010/04/22 | 1,615 | 1,649 | 1,605 | 1,641 | 215,900 |
| 2010/04/21 | 1,614 | 1,623 | 1,596 | 1,614 | 193,100 |
| 2010/04/20 | 1,636 | 1,670 | 1,600 | 1,626 | 293,900 |
| 2010/04/19 | 1,654 | 1,655 | 1,631 | 1,637 | 118,600 |
| 2010/04/16 | 1,642 | 1,674 | 1,639 | 1,668 | 115,100 |
| 2010/04/15 | 1,667 | 1,669 | 1,622 | 1,638 | 217,800 |
| 2010/04/14 | 1,662 | 1,671 | 1,636 | 1,666 | 139,500 |
| 2010/04/13 | 1,645 | 1,671 | 1,641 | 1,645 | 160,100 |
| 2010/04/12 | 1,632 | 1,653 | 1,626 | 1,643 | 134,900 |
| 2010/04/09 | 1,600 | 1,634 | 1,600 | 1,626 | 131,400 |
| 2010/04/08 | 1,571 | 1,609 | 1,571 | 1,596 | 223,400 |
| 2010/04/07 | 1,555 | 1,586 | 1,531 | 1,579 | 216,200 |
| 2010/04/06 | 1,570 | 1,590 | 1,554 | 1,586 | 112,500 |
| 2010/04/05 | 1,541 | 1,569 | 1,541 | 1,569 | 91,900 |
| 2010/04/02 | 1,550 | 1,564 | 1,542 | 1,555 | 102,600 |
| 2010/04/01 | 1,505 | 1,539 | 1,504 | 1,534 | 158,200 |
| 2010/03/31 | 1,485 | 1,513 | 1,485 | 1,507 | 112,100 |
| 2010/03/30 | 1,495 | 1,506 | 1,477 | 1,495 | 146,700 |
| 2010/03/29 | 1,486 | 1,492 | 1,453 | 1,465 | 120,800 |
| 2010/03/26 | 1,480 | 1,486 | 1,463 | 1,480 | 128,300 |
| 2010/03/25 | 1,460 | 1,484 | 1,436 | 1,460 | 145,900 |
| 2010/03/24 | 1,454 | 1,460 | 1,433 | 1,443 | 92,900 |
| 2010/03/23 | 1,433 | 1,444 | 1,429 | 1,440 | 90,800 |
| 2010/03/19 | 1,450 | 1,455 | 1,427 | 1,450 | 114,100 |
| 2010/03/18 | 1,452 | 1,475 | 1,452 | 1,457 | 92,200 |
| 2010/03/17 | 1,468 | 1,468 | 1,451 | 1,461 | 68,300 |
| 2010/03/16 | 1,459 | 1,476 | 1,449 | 1,451 | 79,500 |
| 2010/03/15 | 1,479 | 1,487 | 1,447 | 1,458 | 80,300 |
| 2010/03/12 | 1,429 | 1,460 | 1,429 | 1,452 | 143,900 |
| 2010/03/11 | 1,470 | 1,470 | 1,445 | 1,451 | 77,400 |
| 2010/03/10 | 1,491 | 1,493 | 1,465 | 1,472 | 51,000 |
| 2010/03/09 | 1,508 | 1,508 | 1,471 | 1,483 | 102,700 |
| 2010/03/08 | 1,530 | 1,537 | 1,510 | 1,519 | 121,900 |
| 2010/03/05 | 1,489 | 1,514 | 1,488 | 1,508 | 52,600 |
| 2010/03/04 | 1,496 | 1,504 | 1,477 | 1,481 | 114,500 |
| 2010/03/03 | 1,463 | 1,498 | 1,459 | 1,490 | 88,300 |
| 2010/03/02 | 1,471 | 1,478 | 1,454 | 1,467 | 82,800 |
| 2010/03/01 | 1,474 | 1,489 | 1,468 | 1,484 | 65,000 |
| 2010/02/26 | 1,492 | 1,498 | 1,471 | 1,498 | 62,900 |
| 2010/02/25 | 1,500 | 1,500 | 1,472 | 1,475 | 129,400 |
| 2010/02/24 | 1,533 | 1,543 | 1,491 | 1,510 | 151,700 |
| 2010/02/23 | 1,494 | 1,545 | 1,488 | 1,530 | 145,000 |
| 2010/02/22 | 1,453 | 1,497 | 1,452 | 1,477 | 70,500 |
| 2010/02/19 | 1,490 | 1,490 | 1,444 | 1,450 | 76,700 |
| 2010/02/18 | 1,480 | 1,490 | 1,457 | 1,487 | 84,200 |
| 2010/02/17 | 1,480 | 1,491 | 1,468 | 1,479 | 78,600 |
| 2010/02/16 | 1,482 | 1,529 | 1,473 | 1,482 | 146,500 |
| 2010/02/15 | 1,467 | 1,471 | 1,458 | 1,467 | 75,900 |
| 2010/02/12 | 1,470 | 1,491 | 1,456 | 1,475 | 119,700 |
| 2010/02/10 | 1,505 | 1,523 | 1,468 | 1,480 | 259,600 |
| 2010/02/09 | 1,383 | 1,481 | 1,363 | 1,433 | 231,100 |
| 2010/02/08 | 1,347 | 1,347 | 1,320 | 1,323 | 36,000 |
| 2010/02/05 | 1,378 | 1,378 | 1,335 | 1,347 | 83,100 |
| 2010/02/04 | 1,328 | 1,389 | 1,328 | 1,378 | 96,200 |
| 2010/02/03 | 1,303 | 1,345 | 1,295 | 1,328 | 71,900 |
| 2010/02/02 | 1,300 | 1,318 | 1,284 | 1,318 | 50,900 |
| 2010/02/01 | 1,280 | 1,320 | 1,280 | 1,312 | 70,000 |
| 2010/01/29 | 1,315 | 1,318 | 1,294 | 1,295 | 51,300 |
| 2010/01/28 | 1,280 | 1,319 | 1,280 | 1,314 | 35,400 |
| 2010/01/27 | 1,310 | 1,311 | 1,294 | 1,300 | 75,200 |
| 2010/01/26 | 1,347 | 1,347 | 1,320 | 1,323 | 73,200 |
| 2010/01/25 | 1,326 | 1,338 | 1,318 | 1,330 | 57,700 |
| 2010/01/22 | 1,301 | 1,332 | 1,296 | 1,322 | 51,700 |
| 2010/01/21 | 1,322 | 1,355 | 1,302 | 1,345 | 62,300 |
| 2010/01/20 | 1,333 | 1,343 | 1,318 | 1,321 | 62,000 |
| 2010/01/19 | 1,358 | 1,359 | 1,322 | 1,329 | 86,200 |
| 2010/01/18 | 1,370 | 1,390 | 1,370 | 1,377 | 48,700 |
| 2010/01/15 | 1,380 | 1,392 | 1,361 | 1,388 | 97,000 |
| 2010/01/14 | 1,370 | 1,370 | 1,358 | 1,366 | 42,800 |
| 2010/01/13 | 1,380 | 1,390 | 1,363 | 1,369 | 75,700 |
| 2010/01/12 | 1,349 | 1,393 | 1,349 | 1,390 | 101,000 |
| 2010/01/08 | 1,310 | 1,336 | 1,300 | 1,331 | 119,400 |
| 2010/01/07 | 1,272 | 1,304 | 1,271 | 1,303 | 220,700 |
| 2010/01/06 | 1,270 | 1,270 | 1,255 | 1,269 | 43,500 |
| 2010/01/05 | 1,265 | 1,270 | 1,259 | 1,264 | 45,400 |
| 2010/01/04 | 1,268 | 1,270 | 1,235 | 1,263 | 37,600 |