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 |
---|---|---|---|---|---|
2013/12/30 | 2,285 | 2,340 | 2,273 | 2,337 | 233,200 |
2013/12/27 | 2,275 | 2,290 | 2,264 | 2,284 | 217,300 |
2013/12/26 | 2,230 | 2,277 | 2,230 | 2,271 | 159,600 |
2013/12/25 | 2,220 | 2,230 | 2,208 | 2,222 | 200,800 |
2013/12/24 | 2,229 | 2,236 | 2,221 | 2,229 | 212,200 |
2013/12/20 | 2,234 | 2,234 | 2,208 | 2,220 | 240,100 |
2013/12/19 | 2,237 | 2,243 | 2,218 | 2,229 | 140,900 |
2013/12/18 | 2,246 | 2,253 | 2,213 | 2,222 | 232,900 |
2013/12/17 | 2,213 | 2,270 | 2,213 | 2,246 | 263,600 |
2013/12/16 | 2,222 | 2,242 | 2,214 | 2,221 | 289,500 |
2013/12/13 | 2,240 | 2,256 | 2,219 | 2,241 | 425,600 |
2013/12/12 | 2,188 | 2,243 | 2,180 | 2,232 | 287,900 |
2013/12/11 | 2,170 | 2,192 | 2,140 | 2,190 | 177,800 |
2013/12/10 | 2,146 | 2,180 | 2,125 | 2,171 | 179,200 |
2013/12/09 | 2,179 | 2,179 | 2,129 | 2,144 | 290,800 |
2013/12/06 | 2,120 | 2,147 | 2,120 | 2,140 | 165,600 |
2013/12/05 | 2,150 | 2,165 | 2,130 | 2,130 | 355,500 |
2013/12/04 | 2,171 | 2,200 | 2,165 | 2,170 | 185,800 |
2013/12/03 | 2,190 | 2,220 | 2,185 | 2,200 | 238,400 |
2013/12/02 | 2,110 | 2,189 | 2,106 | 2,184 | 339,800 |
2013/11/29 | 2,110 | 2,123 | 2,105 | 2,110 | 85,100 |
2013/11/28 | 2,106 | 2,123 | 2,100 | 2,107 | 57,900 |
2013/11/27 | 2,130 | 2,133 | 2,108 | 2,111 | 161,500 |
2013/11/26 | 2,133 | 2,133 | 2,111 | 2,116 | 88,800 |
2013/11/25 | 2,123 | 2,134 | 2,114 | 2,132 | 136,400 |
2013/11/22 | 2,130 | 2,130 | 2,090 | 2,096 | 111,200 |
2013/11/21 | 2,116 | 2,133 | 2,096 | 2,113 | 144,500 |
2013/11/20 | 2,084 | 2,119 | 2,077 | 2,099 | 192,700 |
2013/11/19 | 2,120 | 2,142 | 2,077 | 2,084 | 209,300 |
2013/11/18 | 2,140 | 2,161 | 2,117 | 2,125 | 204,500 |
2013/11/15 | 2,144 | 2,159 | 2,121 | 2,140 | 190,600 |
2013/11/14 | 2,115 | 2,123 | 2,101 | 2,117 | 127,900 |
2013/11/13 | 2,102 | 2,127 | 2,076 | 2,096 | 175,400 |
2013/11/12 | 2,100 | 2,134 | 2,097 | 2,108 | 301,000 |
2013/11/11 | 2,140 | 2,180 | 2,118 | 2,132 | 212,700 |
2013/11/08 | 2,130 | 2,160 | 2,125 | 2,137 | 219,500 |
2013/11/07 | 2,187 | 2,215 | 2,139 | 2,149 | 286,900 |
2013/11/06 | 2,174 | 2,213 | 2,171 | 2,179 | 246,400 |
2013/11/05 | 2,227 | 2,232 | 2,166 | 2,174 | 361,300 |
2013/11/01 | 2,272 | 2,273 | 2,198 | 2,226 | 267,900 |
2013/10/31 | 2,272 | 2,306 | 2,272 | 2,281 | 279,200 |
2013/10/30 | 2,381 | 2,382 | 2,242 | 2,279 | 710,200 |
2013/10/29 | 2,425 | 2,441 | 2,401 | 2,417 | 161,000 |
2013/10/28 | 2,363 | 2,428 | 2,363 | 2,426 | 193,100 |
2013/10/25 | 2,364 | 2,370 | 2,330 | 2,351 | 166,200 |
2013/10/24 | 2,321 | 2,361 | 2,311 | 2,351 | 137,300 |
2013/10/23 | 2,336 | 2,353 | 2,306 | 2,322 | 232,000 |
2013/10/22 | 2,343 | 2,349 | 2,327 | 2,343 | 166,000 |
2013/10/21 | 2,351 | 2,354 | 2,315 | 2,342 | 183,600 |
2013/10/18 | 2,343 | 2,350 | 2,325 | 2,344 | 273,700 |
2013/10/17 | 2,348 | 2,363 | 2,332 | 2,353 | 149,500 |
2013/10/16 | 2,384 | 2,394 | 2,338 | 2,345 | 149,400 |
2013/10/15 | 2,379 | 2,400 | 2,354 | 2,376 | 141,800 |
2013/10/11 | 2,362 | 2,379 | 2,334 | 2,354 | 151,800 |
2013/10/10 | 2,311 | 2,351 | 2,311 | 2,344 | 164,100 |
2013/10/09 | 2,290 | 2,318 | 2,290 | 2,310 | 128,600 |
2013/10/08 | 2,291 | 2,314 | 2,263 | 2,305 | 143,300 |
2013/10/07 | 2,333 | 2,340 | 2,300 | 2,319 | 94,100 |
2013/10/04 | 2,306 | 2,350 | 2,300 | 2,333 | 88,100 |
2013/10/03 | 2,326 | 2,364 | 2,319 | 2,327 | 80,400 |
2013/10/02 | 2,372 | 2,381 | 2,321 | 2,344 | 129,400 |
2013/10/01 | 2,342 | 2,381 | 2,342 | 2,366 | 107,800 |
2013/09/30 | 2,368 | 2,380 | 2,340 | 2,342 | 96,100 |
2013/09/27 | 2,406 | 2,409 | 2,345 | 2,382 | 98,200 |
2013/09/26 | 2,330 | 2,407 | 2,330 | 2,405 | 113,800 |
2013/09/25 | 2,367 | 2,367 | 2,331 | 2,345 | 157,100 |
2013/09/24 | 2,333 | 2,367 | 2,333 | 2,353 | 130,200 |
2013/09/20 | 2,350 | 2,377 | 2,336 | 2,345 | 218,100 |
2013/09/19 | 2,272 | 2,320 | 2,272 | 2,314 | 239,900 |
2013/09/18 | 2,236 | 2,271 | 2,201 | 2,242 | 299,800 |
2013/09/17 | 2,309 | 2,311 | 2,241 | 2,250 | 192,700 |
2013/09/13 | 2,290 | 2,339 | 2,280 | 2,312 | 180,400 |
2013/09/12 | 2,292 | 2,315 | 2,284 | 2,311 | 64,200 |
2013/09/11 | 2,342 | 2,358 | 2,277 | 2,284 | 129,400 |
2013/09/10 | 2,280 | 2,340 | 2,275 | 2,308 | 167,200 |
2013/09/09 | 2,240 | 2,289 | 2,235 | 2,265 | 112,500 |
2013/09/06 | 2,209 | 2,223 | 2,185 | 2,204 | 60,600 |
2013/09/05 | 2,202 | 2,227 | 2,181 | 2,213 | 144,100 |
2013/09/04 | 2,219 | 2,220 | 2,185 | 2,199 | 113,100 |
2013/09/03 | 2,228 | 2,255 | 2,202 | 2,224 | 96,800 |
2013/09/02 | 2,179 | 2,221 | 2,179 | 2,211 | 70,100 |
2013/08/30 | 2,211 | 2,215 | 2,172 | 2,180 | 104,400 |
2013/08/29 | 2,197 | 2,214 | 2,175 | 2,207 | 89,000 |
2013/08/28 | 2,210 | 2,216 | 2,162 | 2,195 | 126,600 |
2013/08/27 | 2,229 | 2,260 | 2,202 | 2,212 | 142,900 |
2013/08/26 | 2,231 | 2,250 | 2,215 | 2,225 | 111,900 |
2013/08/23 | 2,250 | 2,255 | 2,206 | 2,229 | 189,500 |
2013/08/22 | 2,264 | 2,280 | 2,245 | 2,262 | 68,500 |
2013/08/21 | 2,279 | 2,292 | 2,225 | 2,257 | 110,400 |
2013/08/20 | 2,337 | 2,339 | 2,273 | 2,278 | 82,800 |
2013/08/19 | 2,279 | 2,336 | 2,279 | 2,333 | 68,500 |
2013/08/16 | 2,272 | 2,300 | 2,254 | 2,286 | 105,500 |
2013/08/15 | 2,308 | 2,321 | 2,286 | 2,295 | 80,000 |
2013/08/14 | 2,252 | 2,310 | 2,252 | 2,307 | 149,400 |
2013/08/13 | 2,245 | 2,269 | 2,227 | 2,252 | 115,200 |
2013/08/12 | 2,215 | 2,254 | 2,120 | 2,244 | 463,600 |
2013/08/09 | 2,327 | 2,359 | 2,315 | 2,327 | 64,700 |
2013/08/08 | 2,355 | 2,385 | 2,327 | 2,332 | 94,900 |
2013/08/07 | 2,405 | 2,426 | 2,350 | 2,354 | 124,200 |
2013/08/06 | 2,442 | 2,456 | 2,393 | 2,443 | 70,200 |
2013/08/05 | 2,471 | 2,471 | 2,426 | 2,442 | 64,400 |
2013/08/02 | 2,396 | 2,470 | 2,385 | 2,470 | 69,500 |
2013/08/01 | 2,378 | 2,396 | 2,360 | 2,396 | 91,100 |
2013/07/31 | 2,356 | 2,374 | 2,335 | 2,367 | 63,000 |
2013/07/30 | 2,325 | 2,390 | 2,325 | 2,363 | 99,600 |
2013/07/29 | 2,393 | 2,414 | 2,345 | 2,352 | 84,000 |
2013/07/26 | 2,448 | 2,451 | 2,414 | 2,415 | 79,900 |
2013/07/25 | 2,498 | 2,501 | 2,450 | 2,495 | 73,900 |
2013/07/24 | 2,513 | 2,521 | 2,480 | 2,487 | 60,600 |
2013/07/23 | 2,534 | 2,577 | 2,497 | 2,525 | 99,700 |
2013/07/22 | 2,569 | 2,569 | 2,521 | 2,548 | 85,600 |
2013/07/19 | 2,611 | 2,619 | 2,527 | 2,535 | 153,400 |
2013/07/18 | 2,561 | 2,595 | 2,561 | 2,579 | 160,800 |
2013/07/17 | 2,525 | 2,550 | 2,504 | 2,550 | 123,300 |
2013/07/16 | 2,514 | 2,535 | 2,497 | 2,517 | 112,400 |
2013/07/12 | 2,507 | 2,518 | 2,477 | 2,511 | 94,500 |
2013/07/11 | 2,505 | 2,521 | 2,468 | 2,496 | 85,800 |
2013/07/10 | 2,495 | 2,530 | 2,483 | 2,502 | 137,100 |
2013/07/09 | 2,456 | 2,501 | 2,441 | 2,495 | 134,700 |
2013/07/08 | 2,474 | 2,498 | 2,404 | 2,407 | 123,900 |
2013/07/05 | 2,454 | 2,492 | 2,450 | 2,475 | 90,600 |
2013/07/04 | 2,501 | 2,539 | 2,446 | 2,450 | 131,800 |
2013/07/03 | 2,537 | 2,569 | 2,467 | 2,490 | 153,400 |
2013/07/02 | 2,473 | 2,530 | 2,455 | 2,526 | 133,800 |
2013/07/01 | 2,441 | 2,480 | 2,418 | 2,447 | 174,500 |
2013/06/28 | 2,430 | 2,455 | 2,411 | 2,440 | 134,300 |
2013/06/27 | 2,376 | 2,400 | 2,337 | 2,400 | 98,100 |
2013/06/26 | 2,382 | 2,401 | 2,317 | 2,331 | 102,000 |
2013/06/25 | 2,355 | 2,395 | 2,300 | 2,375 | 161,300 |
2013/06/24 | 2,471 | 2,489 | 2,374 | 2,385 | 266,300 |
2013/06/21 | 2,393 | 2,456 | 2,357 | 2,456 | 528,600 |
2013/06/20 | 2,300 | 2,400 | 2,259 | 2,392 | 339,100 |
2013/06/19 | 2,241 | 2,308 | 2,237 | 2,262 | 154,200 |
2013/06/18 | 2,270 | 2,300 | 2,238 | 2,241 | 117,600 |
2013/06/17 | 2,174 | 2,259 | 2,174 | 2,252 | 99,400 |
2013/06/14 | 2,219 | 2,242 | 2,177 | 2,177 | 173,000 |
2013/06/13 | 2,196 | 2,217 | 2,161 | 2,181 | 141,900 |
2013/06/12 | 2,280 | 2,280 | 2,213 | 2,234 | 210,500 |
2013/06/11 | 2,290 | 2,369 | 2,285 | 2,340 | 214,800 |
2013/06/10 | 2,210 | 2,300 | 2,210 | 2,289 | 207,800 |
2013/06/07 | 2,207 | 2,249 | 2,150 | 2,179 | 221,500 |
2013/06/06 | 2,211 | 2,267 | 2,169 | 2,192 | 173,200 |
2013/06/05 | 2,221 | 2,324 | 2,211 | 2,222 | 115,200 |
2013/06/04 | 2,218 | 2,253 | 2,186 | 2,240 | 126,900 |
2013/06/03 | 2,242 | 2,288 | 2,215 | 2,226 | 127,500 |
2013/05/31 | 2,279 | 2,353 | 2,241 | 2,250 | 168,800 |
2013/05/30 | 2,310 | 2,360 | 2,245 | 2,268 | 315,400 |
2013/05/29 | 2,282 | 2,357 | 2,280 | 2,318 | 223,500 |
2013/05/28 | 2,218 | 2,265 | 2,158 | 2,218 | 251,000 |
2013/05/27 | 2,275 | 2,299 | 2,214 | 2,256 | 172,700 |
2013/05/24 | 2,302 | 2,370 | 2,265 | 2,307 | 313,400 |
2013/05/23 | 2,379 | 2,489 | 2,362 | 2,366 | 407,600 |
2013/05/22 | 2,436 | 2,441 | 2,345 | 2,348 | 209,500 |
2013/05/21 | 2,423 | 2,467 | 2,411 | 2,425 | 165,600 |
2013/05/20 | 2,388 | 2,435 | 2,362 | 2,414 | 134,200 |
2013/05/17 | 2,264 | 2,385 | 2,262 | 2,370 | 321,300 |
2013/05/16 | 2,250 | 2,270 | 2,192 | 2,250 | 248,100 |
2013/05/15 | 2,380 | 2,380 | 2,260 | 2,290 | 262,700 |
2013/05/14 | 2,270 | 2,344 | 2,270 | 2,336 | 124,000 |
2013/05/13 | 2,326 | 2,335 | 2,263 | 2,292 | 136,200 |
2013/05/10 | 2,327 | 2,340 | 2,301 | 2,303 | 95,700 |
2013/05/09 | 2,330 | 2,348 | 2,288 | 2,297 | 109,700 |
2013/05/08 | 2,304 | 2,349 | 2,293 | 2,314 | 172,600 |
2013/05/07 | 2,260 | 2,307 | 2,260 | 2,302 | 135,100 |
2013/05/02 | 2,245 | 2,262 | 2,224 | 2,235 | 105,400 |
2013/05/01 | 2,216 | 2,255 | 2,186 | 2,245 | 174,400 |
2013/04/30 | 2,166 | 2,233 | 2,166 | 2,205 | 228,600 |
2013/04/26 | 2,214 | 2,279 | 2,156 | 2,166 | 360,000 |
2013/04/25 | 2,170 | 2,188 | 2,159 | 2,182 | 137,400 |
2013/04/24 | 2,120 | 2,170 | 2,102 | 2,170 | 237,100 |
2013/04/23 | 2,092 | 2,143 | 2,091 | 2,102 | 261,300 |
2013/04/22 | 2,080 | 2,108 | 2,077 | 2,097 | 239,700 |
2013/04/19 | 2,079 | 2,081 | 2,038 | 2,045 | 244,900 |
2013/04/18 | 2,104 | 2,120 | 2,061 | 2,067 | 200,200 |
2013/04/17 | 2,100 | 2,137 | 2,081 | 2,121 | 155,100 |
2013/04/16 | 2,090 | 2,113 | 2,065 | 2,082 | 171,400 |
2013/04/15 | 2,151 | 2,164 | 2,100 | 2,116 | 186,000 |
2013/04/12 | 2,160 | 2,165 | 2,119 | 2,123 | 101,700 |
2013/04/11 | 2,177 | 2,199 | 2,146 | 2,167 | 166,700 |
2013/04/10 | 2,120 | 2,180 | 2,093 | 2,178 | 215,100 |
2013/04/09 | 2,143 | 2,149 | 2,092 | 2,120 | 163,900 |
2013/04/08 | 2,142 | 2,179 | 2,110 | 2,142 | 214,700 |
2013/04/05 | 2,155 | 2,180 | 2,115 | 2,142 | 212,100 |
2013/04/04 | 2,112 | 2,131 | 2,056 | 2,129 | 151,300 |
2013/04/03 | 2,027 | 2,145 | 2,022 | 2,142 | 210,900 |
2013/04/02 | 2,010 | 2,088 | 1,950 | 2,039 | 236,600 |
2013/04/01 | 2,142 | 2,145 | 2,051 | 2,055 | 99,600 |
2013/03/29 | 2,123 | 2,140 | 2,111 | 2,129 | 91,100 |
2013/03/28 | 2,140 | 2,154 | 2,098 | 2,108 | 150,500 |
2013/03/27 | 2,190 | 2,222 | 2,158 | 2,169 | 191,700 |
2013/03/26 | 2,131 | 2,195 | 2,129 | 2,188 | 308,000 |
2013/03/25 | 2,084 | 2,144 | 2,067 | 2,129 | 327,700 |
2013/03/22 | 2,091 | 2,098 | 2,037 | 2,037 | 164,300 |
2013/03/21 | 2,105 | 2,117 | 2,084 | 2,104 | 191,800 |
2013/03/19 | 2,052 | 2,098 | 2,043 | 2,091 | 150,600 |
2013/03/18 | 2,074 | 2,074 | 2,041 | 2,058 | 187,300 |
2013/03/15 | 2,079 | 2,101 | 2,061 | 2,090 | 202,800 |
2013/03/14 | 2,058 | 2,110 | 2,051 | 2,109 | 197,500 |
2013/03/13 | 2,051 | 2,089 | 2,050 | 2,056 | 111,800 |
2013/03/12 | 2,115 | 2,117 | 2,038 | 2,052 | 258,200 |
2013/03/11 | 2,120 | 2,131 | 2,084 | 2,115 | 168,700 |
2013/03/08 | 2,047 | 2,107 | 2,044 | 2,105 | 299,700 |
2013/03/07 | 2,086 | 2,088 | 2,013 | 2,038 | 340,300 |
2013/03/06 | 2,105 | 2,105 | 2,078 | 2,088 | 180,800 |
2013/03/05 | 2,116 | 2,124 | 2,090 | 2,090 | 137,200 |
2013/03/04 | 2,050 | 2,119 | 2,047 | 2,082 | 259,900 |
2013/03/01 | 2,029 | 2,058 | 2,015 | 2,042 | 225,300 |
2013/02/28 | 1,978 | 2,030 | 1,976 | 2,025 | 171,900 |
2013/02/27 | 1,995 | 2,004 | 1,962 | 1,965 | 169,900 |
2013/02/26 | 1,964 | 1,987 | 1,952 | 1,975 | 191,100 |
2013/02/25 | 1,955 | 2,010 | 1,955 | 1,982 | 235,000 |
2013/02/22 | 1,924 | 1,947 | 1,907 | 1,928 | 192,500 |
2013/02/21 | 1,920 | 1,950 | 1,912 | 1,930 | 199,200 |
2013/02/20 | 1,874 | 1,957 | 1,870 | 1,928 | 384,200 |
2013/02/19 | 1,848 | 1,884 | 1,837 | 1,874 | 220,900 |
2013/02/18 | 1,797 | 1,884 | 1,781 | 1,844 | 373,100 |
2013/02/15 | 1,800 | 1,810 | 1,757 | 1,776 | 262,000 |
2013/02/14 | 1,781 | 1,894 | 1,771 | 1,834 | 841,300 |
2013/02/13 | 1,850 | 1,865 | 1,733 | 1,741 | 529,200 |
2013/02/12 | 1,898 | 1,908 | 1,873 | 1,893 | 218,600 |
2013/02/08 | 1,888 | 1,888 | 1,851 | 1,860 | 223,500 |
2013/02/07 | 1,857 | 1,895 | 1,839 | 1,889 | 301,900 |
2013/02/06 | 1,831 | 1,871 | 1,821 | 1,867 | 226,800 |
2013/02/05 | 1,836 | 1,857 | 1,810 | 1,820 | 197,700 |
2013/02/04 | 1,857 | 1,859 | 1,835 | 1,841 | 200,800 |
2013/02/01 | 1,854 | 1,862 | 1,825 | 1,827 | 156,100 |
2013/01/31 | 1,832 | 1,847 | 1,823 | 1,843 | 152,800 |
2013/01/30 | 1,812 | 1,883 | 1,812 | 1,832 | 225,400 |
2013/01/29 | 1,787 | 1,832 | 1,787 | 1,810 | 171,500 |
2013/01/28 | 1,821 | 1,829 | 1,795 | 1,799 | 156,400 |
2013/01/25 | 1,790 | 1,810 | 1,781 | 1,810 | 158,900 |
2013/01/24 | 1,754 | 1,785 | 1,747 | 1,763 | 193,500 |
2013/01/23 | 1,777 | 1,782 | 1,760 | 1,773 | 220,200 |
2013/01/22 | 1,802 | 1,807 | 1,771 | 1,785 | 190,100 |
2013/01/21 | 1,786 | 1,813 | 1,766 | 1,789 | 226,400 |
2013/01/18 | 1,769 | 1,785 | 1,753 | 1,784 | 200,800 |
2013/01/17 | 1,772 | 1,776 | 1,739 | 1,766 | 214,100 |
2013/01/16 | 1,777 | 1,804 | 1,747 | 1,781 | 276,500 |
2013/01/15 | 1,782 | 1,792 | 1,759 | 1,768 | 167,100 |
2013/01/11 | 1,751 | 1,768 | 1,745 | 1,754 | 175,200 |
2013/01/10 | 1,771 | 1,773 | 1,748 | 1,764 | 187,700 |
2013/01/09 | 1,704 | 1,771 | 1,698 | 1,765 | 526,900 |
2013/01/08 | 1,683 | 1,716 | 1,678 | 1,703 | 298,200 |
2013/01/07 | 1,689 | 1,689 | 1,666 | 1,675 | 168,900 |
2013/01/04 | 1,671 | 1,673 | 1,635 | 1,645 | 252,900 |