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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,830 | 3,840 | 3,795 | 3,810 | 34,800 |
| 2017/12/28 | 3,840 | 3,865 | 3,810 | 3,825 | 58,200 |
| 2017/12/27 | 3,835 | 3,855 | 3,820 | 3,830 | 40,200 |
| 2017/12/26 | 3,835 | 3,850 | 3,810 | 3,825 | 58,300 |
| 2017/12/25 | 3,810 | 3,830 | 3,780 | 3,810 | 57,300 |
| 2017/12/22 | 3,800 | 3,815 | 3,775 | 3,795 | 69,700 |
| 2017/12/21 | 3,720 | 3,775 | 3,720 | 3,775 | 97,300 |
| 2017/12/20 | 3,635 | 3,710 | 3,630 | 3,710 | 86,500 |
| 2017/12/19 | 3,675 | 3,680 | 3,625 | 3,640 | 92,300 |
| 2017/12/18 | 3,685 | 3,690 | 3,635 | 3,670 | 142,800 |
| 2017/12/15 | 3,670 | 3,695 | 3,635 | 3,690 | 135,900 |
| 2017/12/14 | 3,660 | 3,690 | 3,650 | 3,685 | 114,900 |
| 2017/12/13 | 3,690 | 3,695 | 3,630 | 3,655 | 121,800 |
| 2017/12/12 | 3,700 | 3,715 | 3,675 | 3,695 | 72,600 |
| 2017/12/11 | 3,700 | 3,710 | 3,640 | 3,695 | 100,900 |
| 2017/12/08 | 3,635 | 3,705 | 3,635 | 3,700 | 123,800 |
| 2017/12/07 | 3,670 | 3,710 | 3,660 | 3,705 | 99,400 |
| 2017/12/06 | 3,665 | 3,680 | 3,640 | 3,655 | 87,200 |
| 2017/12/05 | 3,690 | 3,710 | 3,650 | 3,700 | 155,400 |
| 2017/12/04 | 3,815 | 3,815 | 3,710 | 3,725 | 116,200 |
| 2017/12/01 | 3,795 | 3,820 | 3,770 | 3,815 | 132,100 |
| 2017/11/30 | 3,765 | 3,780 | 3,715 | 3,770 | 147,100 |
| 2017/11/29 | 3,720 | 3,750 | 3,700 | 3,750 | 93,500 |
| 2017/11/28 | 3,675 | 3,730 | 3,670 | 3,715 | 106,100 |
| 2017/11/27 | 3,690 | 3,690 | 3,640 | 3,660 | 75,700 |
| 2017/11/24 | 3,675 | 3,675 | 3,610 | 3,630 | 72,700 |
| 2017/11/22 | 3,690 | 3,695 | 3,655 | 3,680 | 93,900 |
| 2017/11/21 | 3,690 | 3,725 | 3,660 | 3,680 | 169,500 |
| 2017/11/20 | 3,565 | 3,625 | 3,545 | 3,620 | 137,500 |
| 2017/11/17 | 3,590 | 3,600 | 3,545 | 3,565 | 174,900 |
| 2017/11/16 | 3,500 | 3,585 | 3,465 | 3,565 | 123,100 |
| 2017/11/15 | 3,500 | 3,535 | 3,470 | 3,505 | 167,600 |
| 2017/11/14 | 3,305 | 3,535 | 3,305 | 3,530 | 218,000 |
| 2017/11/13 | 3,415 | 3,500 | 3,415 | 3,445 | 156,400 |
| 2017/11/10 | 3,430 | 3,470 | 3,430 | 3,450 | 87,300 |
| 2017/11/09 | 3,465 | 3,510 | 3,430 | 3,475 | 131,100 |
| 2017/11/08 | 3,500 | 3,515 | 3,440 | 3,465 | 81,200 |
| 2017/11/07 | 3,435 | 3,505 | 3,405 | 3,500 | 174,700 |
| 2017/11/06 | 3,400 | 3,440 | 3,370 | 3,430 | 175,200 |
| 2017/11/02 | 3,310 | 3,370 | 3,295 | 3,370 | 118,500 |
| 2017/11/01 | 3,235 | 3,315 | 3,190 | 3,310 | 208,000 |
| 2017/10/31 | 3,270 | 3,295 | 3,245 | 3,290 | 97,300 |
| 2017/10/30 | 3,235 | 3,260 | 3,225 | 3,250 | 100,000 |
| 2017/10/27 | 3,255 | 3,255 | 3,225 | 3,250 | 58,800 |
| 2017/10/26 | 3,215 | 3,260 | 3,210 | 3,230 | 99,300 |
| 2017/10/25 | 3,230 | 3,235 | 3,200 | 3,220 | 99,600 |
| 2017/10/24 | 3,175 | 3,215 | 3,165 | 3,205 | 99,300 |
| 2017/10/23 | 3,230 | 3,235 | 3,160 | 3,165 | 142,000 |
| 2017/10/20 | 3,230 | 3,235 | 3,160 | 3,170 | 126,200 |
| 2017/10/19 | 3,220 | 3,245 | 3,185 | 3,200 | 117,900 |
| 2017/10/18 | 3,215 | 3,215 | 3,165 | 3,210 | 134,800 |
| 2017/10/17 | 3,240 | 3,265 | 3,220 | 3,235 | 130,000 |
| 2017/10/16 | 3,185 | 3,255 | 3,175 | 3,240 | 165,600 |
| 2017/10/13 | 3,145 | 3,175 | 3,135 | 3,175 | 82,800 |
| 2017/10/12 | 3,145 | 3,165 | 3,130 | 3,155 | 61,000 |
| 2017/10/11 | 3,155 | 3,175 | 3,130 | 3,145 | 97,800 |
| 2017/10/10 | 3,105 | 3,140 | 3,095 | 3,130 | 110,000 |
| 2017/10/06 | 3,110 | 3,125 | 3,085 | 3,105 | 78,500 |
| 2017/10/05 | 3,105 | 3,130 | 3,100 | 3,110 | 73,400 |
| 2017/10/04 | 3,105 | 3,145 | 3,100 | 3,125 | 131,300 |
| 2017/10/03 | 3,130 | 3,140 | 3,090 | 3,120 | 170,900 |
| 2017/10/02 | 3,085 | 3,120 | 3,055 | 3,105 | 209,100 |
| 2017/09/29 | 3,025 | 3,110 | 3,020 | 3,100 | 195,900 |
| 2017/09/28 | 3,030 | 3,035 | 2,988 | 3,025 | 236,400 |
| 2017/09/27 | 2,995 | 3,020 | 2,963 | 3,000 | 166,500 |
| 2017/09/26 | 2,981 | 3,010 | 2,977 | 3,000 | 120,500 |
| 2017/09/25 | 2,968 | 2,980 | 2,942 | 2,976 | 92,300 |
| 2017/09/22 | 2,963 | 2,966 | 2,917 | 2,935 | 78,900 |
| 2017/09/21 | 2,911 | 2,968 | 2,903 | 2,930 | 89,900 |
| 2017/09/20 | 2,914 | 2,941 | 2,900 | 2,923 | 89,500 |
| 2017/09/19 | 2,946 | 2,946 | 2,893 | 2,911 | 145,400 |
| 2017/09/15 | 2,943 | 2,950 | 2,893 | 2,910 | 159,000 |
| 2017/09/14 | 2,912 | 2,969 | 2,891 | 2,958 | 186,900 |
| 2017/09/13 | 2,898 | 2,926 | 2,863 | 2,898 | 173,100 |
| 2017/09/12 | 2,872 | 2,926 | 2,843 | 2,903 | 210,600 |
| 2017/09/11 | 2,836 | 2,854 | 2,818 | 2,848 | 122,000 |
| 2017/09/08 | 2,832 | 2,850 | 2,820 | 2,837 | 119,100 |
| 2017/09/07 | 2,833 | 2,914 | 2,827 | 2,847 | 302,400 |
| 2017/09/06 | 2,735 | 2,764 | 2,719 | 2,759 | 57,400 |
| 2017/09/05 | 2,752 | 2,765 | 2,710 | 2,735 | 131,600 |
| 2017/09/04 | 2,787 | 2,798 | 2,751 | 2,754 | 74,600 |
| 2017/09/01 | 2,790 | 2,809 | 2,777 | 2,796 | 73,900 |
| 2017/08/31 | 2,776 | 2,795 | 2,764 | 2,790 | 79,300 |
| 2017/08/30 | 2,736 | 2,778 | 2,724 | 2,771 | 65,200 |
| 2017/08/29 | 2,700 | 2,737 | 2,675 | 2,736 | 83,700 |
| 2017/08/28 | 2,733 | 2,742 | 2,700 | 2,721 | 62,100 |
| 2017/08/25 | 2,767 | 2,767 | 2,713 | 2,719 | 59,300 |
| 2017/08/24 | 2,746 | 2,790 | 2,746 | 2,756 | 81,300 |
| 2017/08/23 | 2,786 | 2,803 | 2,728 | 2,732 | 74,300 |
| 2017/08/22 | 2,770 | 2,784 | 2,750 | 2,770 | 130,300 |
| 2017/08/21 | 2,825 | 2,827 | 2,784 | 2,820 | 73,300 |
| 2017/08/18 | 2,810 | 2,842 | 2,808 | 2,821 | 71,500 |
| 2017/08/17 | 2,876 | 2,877 | 2,824 | 2,831 | 55,300 |
| 2017/08/16 | 2,861 | 2,895 | 2,861 | 2,875 | 98,400 |
| 2017/08/15 | 2,810 | 2,902 | 2,810 | 2,860 | 159,700 |
| 2017/08/14 | 2,693 | 2,788 | 2,688 | 2,762 | 412,800 |
| 2017/08/10 | 3,030 | 3,050 | 2,983 | 2,992 | 76,100 |
| 2017/08/09 | 3,030 | 3,030 | 2,984 | 2,995 | 55,200 |
| 2017/08/08 | 3,040 | 3,045 | 2,995 | 3,035 | 82,200 |
| 2017/08/07 | 3,050 | 3,055 | 3,015 | 3,035 | 67,700 |
| 2017/08/04 | 3,015 | 3,030 | 3,005 | 3,025 | 32,500 |
| 2017/08/03 | 2,995 | 3,025 | 2,989 | 3,015 | 28,900 |
| 2017/08/02 | 2,999 | 3,015 | 2,971 | 3,010 | 32,300 |
| 2017/08/01 | 2,965 | 3,015 | 2,958 | 3,015 | 44,000 |
| 2017/07/31 | 2,970 | 2,982 | 2,957 | 2,965 | 43,100 |
| 2017/07/28 | 2,980 | 2,980 | 2,949 | 2,970 | 26,400 |
| 2017/07/27 | 2,961 | 3,005 | 2,944 | 2,983 | 79,500 |
| 2017/07/26 | 2,956 | 2,959 | 2,915 | 2,928 | 34,800 |
| 2017/07/25 | 2,999 | 2,999 | 2,942 | 2,946 | 32,900 |
| 2017/07/24 | 2,971 | 2,989 | 2,955 | 2,989 | 44,600 |
| 2017/07/21 | 3,035 | 3,035 | 2,997 | 3,010 | 61,600 |
| 2017/07/20 | 2,995 | 3,025 | 2,993 | 3,020 | 50,300 |
| 2017/07/19 | 2,956 | 2,985 | 2,950 | 2,979 | 38,500 |
| 2017/07/18 | 2,967 | 2,967 | 2,938 | 2,961 | 64,900 |
| 2017/07/14 | 2,925 | 2,952 | 2,925 | 2,946 | 49,600 |
| 2017/07/13 | 2,959 | 2,959 | 2,914 | 2,923 | 41,300 |
| 2017/07/12 | 2,944 | 2,951 | 2,927 | 2,938 | 22,400 |
| 2017/07/11 | 2,925 | 2,973 | 2,921 | 2,966 | 32,200 |
| 2017/07/10 | 2,944 | 2,959 | 2,926 | 2,928 | 37,200 |
| 2017/07/07 | 2,983 | 2,994 | 2,933 | 2,933 | 57,300 |
| 2017/07/06 | 2,984 | 3,020 | 2,983 | 3,020 | 62,200 |
| 2017/07/05 | 2,960 | 2,984 | 2,942 | 2,981 | 42,000 |
| 2017/07/04 | 3,025 | 3,025 | 2,965 | 2,973 | 40,900 |
| 2017/07/03 | 2,965 | 2,994 | 2,965 | 2,984 | 51,800 |
| 2017/06/30 | 2,970 | 2,975 | 2,933 | 2,964 | 51,400 |
| 2017/06/29 | 2,948 | 2,981 | 2,937 | 2,981 | 47,800 |
| 2017/06/28 | 2,955 | 2,968 | 2,937 | 2,945 | 46,000 |
| 2017/06/27 | 2,977 | 2,988 | 2,963 | 2,985 | 45,300 |
| 2017/06/26 | 2,985 | 3,000 | 2,965 | 2,965 | 45,500 |
| 2017/06/23 | 3,020 | 3,020 | 2,986 | 3,005 | 36,800 |
| 2017/06/22 | 3,020 | 3,025 | 2,993 | 2,993 | 41,600 |
| 2017/06/21 | 3,045 | 3,045 | 3,015 | 3,020 | 66,000 |
| 2017/06/20 | 3,040 | 3,045 | 3,020 | 3,045 | 52,100 |
| 2017/06/19 | 2,993 | 3,030 | 2,992 | 3,025 | 33,100 |
| 2017/06/16 | 2,967 | 3,010 | 2,967 | 2,985 | 69,700 |
| 2017/06/15 | 2,964 | 2,985 | 2,941 | 2,959 | 82,100 |
| 2017/06/14 | 2,990 | 3,025 | 2,965 | 2,967 | 90,900 |
| 2017/06/13 | 2,992 | 3,025 | 2,976 | 3,020 | 40,400 |
| 2017/06/12 | 2,960 | 3,025 | 2,954 | 3,015 | 43,000 |
| 2017/06/09 | 2,978 | 2,996 | 2,960 | 2,968 | 66,800 |
| 2017/06/08 | 3,015 | 3,025 | 2,998 | 3,000 | 60,300 |
| 2017/06/07 | 3,015 | 3,030 | 3,005 | 3,020 | 49,700 |
| 2017/06/06 | 3,090 | 3,090 | 3,035 | 3,040 | 36,800 |
| 2017/06/05 | 3,070 | 3,095 | 3,050 | 3,085 | 35,700 |
| 2017/06/02 | 3,065 | 3,100 | 3,065 | 3,085 | 50,000 |
| 2017/06/01 | 3,050 | 3,095 | 3,050 | 3,060 | 58,400 |
| 2017/05/31 | 3,025 | 3,055 | 3,005 | 3,045 | 74,200 |
| 2017/05/30 | 3,000 | 3,030 | 2,989 | 3,020 | 40,700 |
| 2017/05/29 | 2,999 | 3,010 | 2,982 | 3,000 | 36,300 |
| 2017/05/26 | 2,979 | 3,010 | 2,973 | 3,005 | 99,500 |
| 2017/05/25 | 2,921 | 3,010 | 2,921 | 3,010 | 105,100 |
| 2017/05/24 | 2,952 | 2,977 | 2,920 | 2,935 | 56,700 |
| 2017/05/23 | 2,912 | 2,947 | 2,899 | 2,934 | 52,400 |
| 2017/05/22 | 2,921 | 2,948 | 2,910 | 2,942 | 31,600 |
| 2017/05/19 | 2,938 | 2,942 | 2,894 | 2,925 | 71,000 |
| 2017/05/18 | 2,919 | 2,938 | 2,905 | 2,930 | 78,800 |
| 2017/05/17 | 2,956 | 2,984 | 2,938 | 2,969 | 88,800 |
| 2017/05/16 | 2,955 | 2,997 | 2,936 | 2,984 | 146,700 |
| 2017/05/15 | 2,925 | 2,945 | 2,904 | 2,927 | 79,400 |
| 2017/05/12 | 2,923 | 2,923 | 2,887 | 2,922 | 42,000 |
| 2017/05/11 | 2,916 | 2,924 | 2,905 | 2,922 | 54,100 |
| 2017/05/10 | 2,917 | 2,934 | 2,901 | 2,911 | 51,100 |
| 2017/05/09 | 2,887 | 2,919 | 2,887 | 2,904 | 74,700 |
| 2017/05/08 | 2,876 | 2,928 | 2,853 | 2,928 | 84,700 |
| 2017/05/02 | 2,824 | 2,864 | 2,822 | 2,836 | 96,000 |
| 2017/05/01 | 2,750 | 2,809 | 2,735 | 2,809 | 90,700 |
| 2017/04/28 | 2,762 | 2,783 | 2,761 | 2,776 | 35,800 |
| 2017/04/27 | 2,768 | 2,775 | 2,738 | 2,748 | 86,200 |
| 2017/04/26 | 2,805 | 2,815 | 2,762 | 2,764 | 154,500 |
| 2017/04/25 | 2,773 | 2,794 | 2,761 | 2,768 | 65,300 |
| 2017/04/24 | 2,781 | 2,781 | 2,746 | 2,759 | 49,800 |
| 2017/04/21 | 2,709 | 2,742 | 2,686 | 2,741 | 72,100 |
| 2017/04/20 | 2,681 | 2,708 | 2,660 | 2,695 | 74,700 |
| 2017/04/19 | 2,654 | 2,697 | 2,653 | 2,682 | 57,200 |
| 2017/04/18 | 2,654 | 2,691 | 2,654 | 2,683 | 72,000 |
| 2017/04/17 | 2,640 | 2,662 | 2,623 | 2,633 | 46,600 |
| 2017/04/14 | 2,655 | 2,672 | 2,617 | 2,625 | 32,000 |
| 2017/04/13 | 2,651 | 2,695 | 2,628 | 2,651 | 55,000 |
| 2017/04/12 | 2,655 | 2,681 | 2,649 | 2,677 | 52,600 |
| 2017/04/11 | 2,678 | 2,693 | 2,655 | 2,678 | 65,700 |
| 2017/04/10 | 2,704 | 2,709 | 2,685 | 2,690 | 33,400 |
| 2017/04/07 | 2,702 | 2,718 | 2,673 | 2,696 | 48,300 |
| 2017/04/06 | 2,731 | 2,731 | 2,670 | 2,673 | 36,500 |
| 2017/04/05 | 2,725 | 2,746 | 2,725 | 2,729 | 35,900 |
| 2017/04/04 | 2,758 | 2,760 | 2,715 | 2,735 | 60,500 |
| 2017/04/03 | 2,758 | 2,787 | 2,751 | 2,759 | 76,100 |
| 2017/03/31 | 2,795 | 2,801 | 2,724 | 2,724 | 47,000 |
| 2017/03/30 | 2,803 | 2,803 | 2,762 | 2,763 | 32,100 |
| 2017/03/29 | 2,840 | 2,842 | 2,788 | 2,801 | 35,500 |
| 2017/03/28 | 2,836 | 2,849 | 2,819 | 2,849 | 55,300 |
| 2017/03/27 | 2,817 | 2,831 | 2,786 | 2,798 | 68,800 |
| 2017/03/24 | 2,833 | 2,863 | 2,799 | 2,846 | 68,800 |
| 2017/03/23 | 2,826 | 2,827 | 2,786 | 2,815 | 85,600 |
| 2017/03/22 | 2,865 | 2,873 | 2,822 | 2,824 | 54,100 |
| 2017/03/21 | 2,882 | 2,925 | 2,882 | 2,911 | 66,600 |
| 2017/03/17 | 2,912 | 2,919 | 2,897 | 2,914 | 58,900 |
| 2017/03/16 | 2,905 | 2,930 | 2,897 | 2,930 | 61,300 |
| 2017/03/15 | 2,889 | 2,935 | 2,882 | 2,927 | 124,800 |
| 2017/03/14 | 2,956 | 2,975 | 2,920 | 2,932 | 119,300 |
| 2017/03/13 | 2,962 | 2,978 | 2,950 | 2,962 | 41,900 |
| 2017/03/10 | 2,967 | 2,982 | 2,954 | 2,965 | 86,300 |
| 2017/03/09 | 2,920 | 2,935 | 2,897 | 2,933 | 45,900 |
| 2017/03/08 | 2,890 | 2,900 | 2,868 | 2,894 | 80,100 |
| 2017/03/07 | 2,891 | 2,918 | 2,891 | 2,899 | 34,300 |
| 2017/03/06 | 2,902 | 2,910 | 2,882 | 2,892 | 40,900 |
| 2017/03/03 | 2,895 | 2,913 | 2,886 | 2,903 | 77,800 |
| 2017/03/02 | 2,930 | 2,937 | 2,903 | 2,925 | 73,800 |
| 2017/03/01 | 2,859 | 2,908 | 2,847 | 2,898 | 101,400 |
| 2017/02/28 | 2,885 | 2,920 | 2,869 | 2,870 | 97,400 |
| 2017/02/27 | 2,854 | 2,887 | 2,847 | 2,864 | 74,900 |
| 2017/02/24 | 2,848 | 2,877 | 2,832 | 2,875 | 66,800 |
| 2017/02/23 | 2,858 | 2,884 | 2,841 | 2,865 | 56,600 |
| 2017/02/22 | 2,867 | 2,892 | 2,855 | 2,887 | 45,800 |
| 2017/02/21 | 2,867 | 2,894 | 2,848 | 2,884 | 50,600 |
| 2017/02/20 | 2,876 | 2,896 | 2,825 | 2,891 | 75,700 |
| 2017/02/17 | 2,859 | 2,866 | 2,827 | 2,844 | 103,400 |
| 2017/02/16 | 2,837 | 2,881 | 2,830 | 2,865 | 127,800 |
| 2017/02/15 | 2,799 | 2,848 | 2,778 | 2,845 | 163,200 |
| 2017/02/14 | 2,712 | 2,784 | 2,712 | 2,749 | 133,400 |
| 2017/02/13 | 2,685 | 2,716 | 2,650 | 2,696 | 237,700 |
| 2017/02/10 | 2,839 | 2,870 | 2,806 | 2,862 | 50,100 |
| 2017/02/09 | 2,799 | 2,824 | 2,792 | 2,799 | 37,700 |
| 2017/02/08 | 2,807 | 2,816 | 2,780 | 2,815 | 57,500 |
| 2017/02/07 | 2,800 | 2,819 | 2,779 | 2,804 | 50,000 |
| 2017/02/06 | 2,830 | 2,830 | 2,785 | 2,800 | 24,400 |
| 2017/02/03 | 2,809 | 2,810 | 2,772 | 2,796 | 43,200 |
| 2017/02/02 | 2,860 | 2,862 | 2,780 | 2,793 | 39,800 |
| 2017/02/01 | 2,794 | 2,866 | 2,784 | 2,860 | 61,600 |
| 2017/01/31 | 2,799 | 2,810 | 2,790 | 2,791 | 52,100 |
| 2017/01/30 | 2,834 | 2,845 | 2,806 | 2,838 | 37,300 |
| 2017/01/27 | 2,871 | 2,871 | 2,840 | 2,843 | 46,500 |
| 2017/01/26 | 2,859 | 2,865 | 2,847 | 2,857 | 37,300 |
| 2017/01/25 | 2,879 | 2,879 | 2,838 | 2,843 | 36,800 |
| 2017/01/24 | 2,816 | 2,828 | 2,795 | 2,820 | 31,600 |
| 2017/01/23 | 2,809 | 2,841 | 2,797 | 2,822 | 34,600 |
| 2017/01/20 | 2,849 | 2,870 | 2,832 | 2,858 | 61,400 |
| 2017/01/19 | 2,839 | 2,857 | 2,826 | 2,847 | 58,300 |
| 2017/01/18 | 2,820 | 2,821 | 2,784 | 2,802 | 33,700 |
| 2017/01/17 | 2,871 | 2,871 | 2,817 | 2,822 | 48,900 |
| 2017/01/16 | 2,857 | 2,887 | 2,850 | 2,872 | 62,400 |
| 2017/01/13 | 2,850 | 2,874 | 2,850 | 2,866 | 40,300 |
| 2017/01/12 | 2,880 | 2,886 | 2,821 | 2,856 | 72,300 |
| 2017/01/11 | 2,883 | 2,897 | 2,869 | 2,895 | 32,200 |
| 2017/01/10 | 2,882 | 2,899 | 2,862 | 2,881 | 71,600 |
| 2017/01/06 | 2,903 | 2,917 | 2,857 | 2,888 | 96,000 |
| 2017/01/05 | 2,969 | 2,972 | 2,899 | 2,904 | 70,900 |
| 2017/01/04 | 2,877 | 2,964 | 2,875 | 2,958 | 131,100 |