日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 2,855 2,857 2,802 2,850 58,600
2016/12/29 2,896 2,896 2,828 2,850 64,100
2016/12/28 2,873 2,920 2,873 2,896 98,400
2016/12/27 2,846 2,888 2,844 2,861 95,000
2016/12/26 2,827 2,842 2,824 2,826 54,100
2016/12/22 2,840 2,850 2,794 2,814 120,900
2016/12/21 2,830 2,868 2,829 2,840 118,500
2016/12/20 2,840 2,886 2,838 2,880 124,800
2016/12/19 2,876 2,893 2,824 2,850 118,400
2016/12/16 2,897 2,900 2,867 2,884 136,400
2016/12/15 2,874 2,912 2,866 2,882 120,800
2016/12/14 2,927 2,928 2,875 2,901 99,400
2016/12/13 2,899 2,918 2,883 2,915 114,100
2016/12/12 2,894 2,898 2,852 2,863 90,100
2016/12/09 2,870 2,900 2,864 2,894 158,400
2016/12/08 2,800 2,836 2,785 2,826 125,100
2016/12/07 2,772 2,785 2,755 2,765 72,400
2016/12/06 2,805 2,813 2,776 2,783 80,800
2016/12/05 2,805 2,805 2,755 2,781 78,300
2016/12/02 2,794 2,827 2,780 2,793 139,200
2016/12/01 2,831 2,870 2,827 2,831 93,500
2016/11/30 2,825 2,836 2,815 2,822 62,200
2016/11/29 2,812 2,824 2,788 2,812 92,700
2016/11/28 2,794 2,825 2,752 2,818 87,400
2016/11/25 2,782 2,814 2,772 2,796 150,700
2016/11/24 2,851 2,853 2,804 2,805 152,800
2016/11/22 2,859 2,892 2,818 2,873 98,500
2016/11/21 2,848 2,893 2,844 2,872 61,700
2016/11/18 2,823 2,835 2,785 2,831 64,500
2016/11/17 2,774 2,807 2,756 2,792 56,300
2016/11/16 2,830 2,850 2,725 2,774 116,100
2016/11/15 2,817 2,839 2,780 2,797 130,500
2016/11/14 2,680 2,860 2,675 2,820 347,800
2016/11/11 2,544 2,645 2,530 2,609 219,600
2016/11/10 2,576 2,590 2,539 2,567 114,600
2016/11/09 2,621 2,628 2,405 2,426 213,100
2016/11/08 2,581 2,617 2,575 2,608 52,000
2016/11/07 2,600 2,626 2,565 2,581 91,100
2016/11/04 2,569 2,599 2,502 2,550 179,700
2016/11/02 2,608 2,608 2,579 2,596 83,000
2016/11/01 2,661 2,661 2,586 2,622 170,100
2016/10/31 2,688 2,689 2,633 2,655 110,900
2016/10/28 2,674 2,718 2,666 2,706 346,700
2016/10/27 2,625 2,652 2,622 2,635 86,000
2016/10/26 2,614 2,619 2,574 2,619 100,900
2016/10/25 2,597 2,613 2,578 2,597 101,900
2016/10/24 2,579 2,601 2,560 2,597 80,300
2016/10/21 2,562 2,605 2,562 2,578 71,300
2016/10/20 2,556 2,603 2,548 2,601 83,300
2016/10/19 2,568 2,573 2,551 2,565 57,500
2016/10/18 2,540 2,566 2,539 2,562 73,000
2016/10/17 2,500 2,563 2,499 2,549 88,400
2016/10/14 2,545 2,559 2,459 2,516 315,200
2016/10/13 2,544 2,579 2,539 2,559 90,900
2016/10/12 2,549 2,575 2,532 2,541 148,200
2016/10/11 2,556 2,612 2,540 2,586 113,300
2016/10/07 2,552 2,554 2,518 2,547 44,600
2016/10/06 2,534 2,555 2,526 2,545 79,000
2016/10/05 2,530 2,530 2,505 2,523 65,500
2016/10/04 2,485 2,519 2,481 2,513 75,900
2016/10/03 2,510 2,510 2,451 2,474 101,300
2016/09/30 2,484 2,517 2,463 2,492 60,100
2016/09/29 2,503 2,520 2,481 2,512 91,700
2016/09/28 2,529 2,529 2,476 2,505 46,500
2016/09/27 2,495 2,531 2,465 2,531 85,500
2016/09/26 2,476 2,531 2,476 2,497 107,700
2016/09/23 2,509 2,512 2,455 2,474 104,900
2016/09/21 2,447 2,516 2,436 2,516 90,400
2016/09/20 2,440 2,493 2,418 2,480 97,300
2016/09/16 2,485 2,488 2,436 2,447 75,300
2016/09/15 2,425 2,488 2,405 2,473 135,600
2016/09/14 2,437 2,448 2,425 2,436 80,200
2016/09/13 2,430 2,464 2,430 2,460 62,800
2016/09/12 2,418 2,466 2,403 2,444 116,600
2016/09/09 2,428 2,437 2,417 2,431 54,300
2016/09/08 2,440 2,446 2,418 2,437 46,200
2016/09/07 2,444 2,450 2,430 2,448 55,100
2016/09/06 2,434 2,453 2,424 2,447 65,100
2016/09/05 2,430 2,430 2,388 2,405 73,800
2016/09/02 2,410 2,417 2,373 2,409 110,400
2016/09/01 2,349 2,400 2,335 2,395 134,100
2016/08/31 2,340 2,340 2,297 2,319 99,900
2016/08/30 2,310 2,333 2,297 2,329 92,700
2016/08/29 2,330 2,330 2,272 2,291 63,700
2016/08/26 2,276 2,297 2,266 2,280 73,300
2016/08/25 2,305 2,312 2,265 2,280 146,300
2016/08/24 2,348 2,356 2,335 2,352 38,000
2016/08/23 2,337 2,355 2,330 2,344 83,800
2016/08/22 2,316 2,356 2,316 2,348 92,900
2016/08/19 2,310 2,322 2,278 2,293 102,400
2016/08/18 2,345 2,360 2,315 2,318 160,500
2016/08/17 2,361 2,375 2,340 2,354 168,800
2016/08/16 2,417 2,433 2,372 2,380 336,100
2016/08/15 2,570 2,570 2,505 2,512 111,300
2016/08/12 2,530 2,570 2,481 2,506 272,400
2016/08/10 2,718 2,779 2,718 2,768 88,200
2016/08/09 2,683 2,777 2,669 2,768 130,000
2016/08/08 2,690 2,698 2,634 2,676 117,200
2016/08/05 2,642 2,679 2,629 2,641 68,000
2016/08/04 2,678 2,693 2,656 2,670 49,700
2016/08/03 2,700 2,708 2,660 2,679 63,200
2016/08/02 2,719 2,756 2,694 2,731 53,300
2016/08/01 2,793 2,793 2,725 2,741 102,700
2016/07/29 2,777 2,794 2,734 2,786 98,900
2016/07/28 2,788 2,808 2,760 2,778 93,900
2016/07/27 2,770 2,811 2,748 2,799 132,500
2016/07/26 2,734 2,745 2,694 2,730 63,500
2016/07/25 2,754 2,754 2,697 2,726 58,000
2016/07/22 2,702 2,746 2,686 2,710 44,000
2016/07/21 2,713 2,761 2,713 2,752 108,800
2016/07/20 2,677 2,694 2,643 2,689 106,400
2016/07/19 2,645 2,689 2,638 2,680 136,800
2016/07/15 2,614 2,645 2,598 2,612 114,600
2016/07/14 2,582 2,615 2,569 2,607 56,900
2016/07/13 2,600 2,613 2,552 2,578 114,500
2016/07/12 2,562 2,593 2,532 2,546 182,800
2016/07/11 2,470 2,555 2,440 2,532 82,800
2016/07/08 2,469 2,481 2,436 2,436 38,200
2016/07/07 2,483 2,514 2,444 2,460 97,900
2016/07/06 2,522 2,527 2,471 2,502 91,600
2016/07/05 2,513 2,556 2,493 2,555 108,400
2016/07/04 2,506 2,516 2,470 2,499 64,500
2016/07/01 2,532 2,543 2,501 2,508 86,400
2016/06/30 2,535 2,566 2,520 2,533 116,400
2016/06/29 2,540 2,570 2,513 2,542 66,400
2016/06/28 2,458 2,556 2,453 2,528 148,300
2016/06/27 2,427 2,494 2,423 2,457 90,400
2016/06/24 2,560 2,560 2,382 2,396 103,200
2016/06/23 2,528 2,540 2,494 2,539 44,600
2016/06/22 2,512 2,558 2,490 2,529 134,200
2016/06/21 2,517 2,573 2,508 2,562 194,200
2016/06/20 2,421 2,520 2,421 2,507 159,700
2016/06/17 2,373 2,405 2,368 2,398 205,300
2016/06/16 2,408 2,427 2,343 2,345 87,900
2016/06/15 2,379 2,444 2,379 2,408 119,000
2016/06/14 2,399 2,411 2,361 2,378 95,500
2016/06/13 2,465 2,465 2,400 2,400 69,300
2016/06/10 2,536 2,536 2,489 2,508 109,000
2016/06/09 2,519 2,543 2,506 2,529 110,800
2016/06/08 2,505 2,533 2,482 2,521 87,200
2016/06/07 2,504 2,533 2,490 2,508 103,800
2016/06/06 2,500 2,505 2,440 2,492 109,300
2016/06/03 2,497 2,558 2,497 2,530 108,400
2016/06/02 2,535 2,550 2,474 2,511 144,700
2016/06/01 2,612 2,612 2,542 2,557 137,600
2016/05/31 2,588 2,618 2,557 2,613 101,300
2016/05/30 2,600 2,600 2,565 2,588 42,700
2016/05/27 2,570 2,601 2,527 2,584 81,500
2016/05/26 2,568 2,572 2,516 2,555 81,400
2016/05/25 2,557 2,567 2,480 2,542 109,000
2016/05/24 2,544 2,554 2,500 2,522 121,500
2016/05/23 2,544 2,566 2,521 2,560 80,700
2016/05/20 2,489 2,568 2,479 2,557 155,600
2016/05/19 2,482 2,500 2,463 2,493 97,100
2016/05/18 2,397 2,465 2,397 2,455 193,200
2016/05/17 2,467 2,497 2,367 2,391 194,200
2016/05/16 2,514 2,540 2,400 2,441 145,000
2016/05/13 2,521 2,522 2,448 2,462 125,900
2016/05/12 2,508 2,530 2,481 2,516 122,500
2016/05/11 2,508 2,536 2,482 2,520 112,100
2016/05/10 2,456 2,487 2,442 2,479 63,600
2016/05/09 2,430 2,451 2,415 2,435 53,500
2016/05/06 2,444 2,452 2,383 2,413 96,100
2016/05/02 2,449 2,485 2,416 2,451 62,000
2016/04/28 2,603 2,613 2,525 2,528 83,400
2016/04/27 2,593 2,596 2,547 2,561 71,700
2016/04/26 2,577 2,615 2,562 2,577 94,400
2016/04/25 2,626 2,626 2,568 2,596 96,100
2016/04/22 2,630 2,658 2,612 2,636 89,600
2016/04/21 2,687 2,689 2,612 2,654 127,700
2016/04/20 2,686 2,707 2,656 2,669 73,200
2016/04/19 2,748 2,748 2,674 2,685 61,800
2016/04/18 2,623 2,677 2,602 2,648 90,700
2016/04/15 2,668 2,701 2,641 2,663 82,000
2016/04/14 2,672 2,690 2,648 2,684 116,700
2016/04/13 2,597 2,670 2,593 2,622 97,200
2016/04/12 2,553 2,592 2,551 2,567 66,000
2016/04/11 2,570 2,588 2,531 2,583 75,100
2016/04/08 2,530 2,633 2,530 2,606 73,900
2016/04/07 2,566 2,615 2,516 2,582 113,600
2016/04/06 2,597 2,623 2,576 2,594 70,300
2016/04/05 2,617 2,642 2,580 2,582 126,000
2016/04/04 2,708 2,720 2,653 2,670 162,700
2016/04/01 2,736 2,780 2,694 2,701 180,100
2016/03/31 2,809 2,823 2,714 2,714 126,200
2016/03/30 2,818 2,841 2,797 2,805 57,200
2016/03/29 2,790 2,821 2,782 2,801 52,000
2016/03/28 2,861 2,861 2,778 2,817 54,600
2016/03/25 2,876 2,880 2,801 2,819 68,500
2016/03/24 2,845 2,881 2,842 2,867 95,600
2016/03/23 2,851 2,888 2,830 2,845 134,100
2016/03/22 2,777 2,866 2,740 2,864 197,000
2016/03/18 2,745 2,765 2,692 2,739 109,400
2016/03/17 2,721 2,767 2,711 2,731 110,200
2016/03/16 2,690 2,730 2,669 2,692 120,500
2016/03/15 2,718 2,780 2,711 2,735 140,100
2016/03/14 2,683 2,720 2,657 2,705 100,200
2016/03/11 2,607 2,660 2,607 2,655 134,200
2016/03/10 2,637 2,670 2,620 2,655 98,700
2016/03/09 2,666 2,670 2,581 2,605 111,000
2016/03/08 2,706 2,730 2,661 2,697 162,300
2016/03/07 2,657 2,671 2,638 2,656 44,200
2016/03/04 2,586 2,669 2,566 2,662 93,400
2016/03/03 2,589 2,597 2,553 2,594 86,300
2016/03/02 2,608 2,624 2,590 2,608 90,100
2016/03/01 2,550 2,569 2,505 2,558 73,700
2016/02/29 2,597 2,633 2,553 2,553 108,700
2016/02/26 2,568 2,597 2,546 2,571 73,600
2016/02/25 2,523 2,569 2,512 2,561 75,600
2016/02/24 2,443 2,540 2,440 2,506 118,900
2016/02/23 2,539 2,570 2,467 2,480 114,700
2016/02/22 2,580 2,608 2,527 2,538 102,800
2016/02/19 2,677 2,692 2,565 2,609 100,500
2016/02/18 2,621 2,697 2,607 2,687 146,600
2016/02/17 2,565 2,613 2,540 2,578 137,200
2016/02/16 2,592 2,618 2,540 2,566 307,700
2016/02/15 2,675 2,675 2,550 2,640 302,500
2016/02/12 2,601 2,672 2,517 2,550 542,100
2016/02/10 2,402 2,461 2,350 2,395 215,500
2016/02/09 2,435 2,460 2,400 2,410 73,300
2016/02/08 2,434 2,574 2,425 2,544 85,200
2016/02/05 2,459 2,517 2,453 2,482 66,000
2016/02/04 2,483 2,523 2,459 2,495 80,600
2016/02/03 2,550 2,560 2,506 2,527 74,600
2016/02/02 2,640 2,651 2,598 2,619 106,700
2016/02/01 2,589 2,644 2,572 2,625 74,600
2016/01/29 2,525 2,566 2,481 2,559 127,400
2016/01/28 2,511 2,520 2,484 2,501 76,500
2016/01/27 2,494 2,526 2,485 2,512 108,500
2016/01/26 2,490 2,504 2,460 2,468 81,200
2016/01/25 2,525 2,548 2,484 2,513 96,700
2016/01/22 2,453 2,490 2,425 2,489 116,300
2016/01/21 2,440 2,505 2,394 2,394 157,500
2016/01/20 2,509 2,535 2,431 2,443 184,100
2016/01/19 2,584 2,598 2,504 2,522 188,900
2016/01/18 2,521 2,614 2,521 2,578 113,400
2016/01/15 2,651 2,651 2,575 2,591 146,700
2016/01/14 2,601 2,617 2,572 2,607 85,600
2016/01/13 2,639 2,677 2,639 2,659 110,700
2016/01/12 2,646 2,703 2,600 2,600 121,600
2016/01/08 2,713 2,729 2,679 2,686 138,500
2016/01/07 2,759 2,782 2,734 2,738 90,400
2016/01/06 2,798 2,822 2,745 2,765 73,700
2016/01/05 2,766 2,802 2,731 2,782 148,300
2016/01/04 2,866 2,900 2,800 2,809 77,800

このページの先頭へ