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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,901 | 2,939 | 2,896 | 2,927 | 62,000 |
| 2018/12/27 | 2,851 | 2,924 | 2,851 | 2,914 | 79,200 |
| 2018/12/26 | 2,725 | 2,789 | 2,724 | 2,749 | 69,400 |
| 2018/12/25 | 2,740 | 2,740 | 2,657 | 2,712 | 89,900 |
| 2018/12/21 | 2,923 | 2,923 | 2,774 | 2,824 | 151,100 |
| 2018/12/20 | 2,930 | 2,965 | 2,920 | 2,924 | 150,700 |
| 2018/12/19 | 2,925 | 2,976 | 2,925 | 2,967 | 126,200 |
| 2018/12/18 | 2,975 | 2,975 | 2,912 | 2,918 | 74,800 |
| 2018/12/17 | 2,935 | 3,010 | 2,922 | 2,998 | 117,500 |
| 2018/12/14 | 2,980 | 2,982 | 2,917 | 2,934 | 92,300 |
| 2018/12/13 | 2,952 | 3,015 | 2,940 | 3,005 | 60,600 |
| 2018/12/12 | 2,940 | 2,970 | 2,920 | 2,933 | 70,800 |
| 2018/12/11 | 2,944 | 2,960 | 2,879 | 2,905 | 59,100 |
| 2018/12/10 | 2,960 | 2,985 | 2,932 | 2,950 | 72,400 |
| 2018/12/07 | 3,035 | 3,080 | 2,981 | 3,050 | 158,200 |
| 2018/12/06 | 3,065 | 3,090 | 3,030 | 3,045 | 91,400 |
| 2018/12/05 | 3,030 | 3,105 | 3,020 | 3,080 | 115,100 |
| 2018/12/04 | 3,240 | 3,240 | 3,080 | 3,090 | 141,900 |
| 2018/12/03 | 3,190 | 3,225 | 3,150 | 3,195 | 210,300 |
| 2018/11/30 | 3,145 | 3,190 | 3,130 | 3,190 | 140,200 |
| 2018/11/29 | 3,150 | 3,170 | 3,080 | 3,155 | 163,500 |
| 2018/11/28 | 3,075 | 3,140 | 3,060 | 3,120 | 129,500 |
| 2018/11/27 | 3,065 | 3,080 | 3,020 | 3,075 | 76,200 |
| 2018/11/26 | 3,015 | 3,055 | 3,005 | 3,035 | 138,400 |
| 2018/11/22 | 2,935 | 2,989 | 2,933 | 2,984 | 90,100 |
| 2018/11/21 | 2,895 | 2,944 | 2,864 | 2,939 | 149,100 |
| 2018/11/20 | 2,915 | 2,919 | 2,876 | 2,915 | 117,400 |
| 2018/11/19 | 2,993 | 3,005 | 2,944 | 2,965 | 117,700 |
| 2018/11/16 | 3,005 | 3,060 | 2,950 | 2,950 | 157,300 |
| 2018/11/15 | 2,963 | 3,055 | 2,963 | 3,040 | 227,900 |
| 2018/11/14 | 3,005 | 3,015 | 2,930 | 2,964 | 169,500 |
| 2018/11/13 | 2,908 | 3,015 | 2,905 | 2,997 | 243,100 |
| 2018/11/12 | 3,215 | 3,285 | 3,120 | 3,230 | 200,900 |
| 2018/11/09 | 3,205 | 3,245 | 3,200 | 3,200 | 69,700 |
| 2018/11/08 | 3,255 | 3,265 | 3,205 | 3,220 | 85,100 |
| 2018/11/07 | 3,250 | 3,290 | 3,225 | 3,240 | 118,200 |
| 2018/11/06 | 3,250 | 3,280 | 3,240 | 3,260 | 43,400 |
| 2018/11/05 | 3,300 | 3,345 | 3,280 | 3,280 | 92,800 |
| 2018/11/02 | 3,300 | 3,335 | 3,275 | 3,330 | 150,800 |
| 2018/11/01 | 3,250 | 3,325 | 3,210 | 3,300 | 151,700 |
| 2018/10/31 | 3,175 | 3,230 | 3,110 | 3,190 | 126,800 |
| 2018/10/30 | 3,050 | 3,220 | 3,030 | 3,170 | 372,000 |
| 2018/10/29 | 3,100 | 3,215 | 3,060 | 3,060 | 190,800 |
| 2018/10/26 | 2,941 | 3,100 | 2,941 | 3,100 | 424,600 |
| 2018/10/25 | 2,955 | 3,015 | 2,821 | 2,880 | 675,400 |
| 2018/10/24 | 3,305 | 3,395 | 3,300 | 3,375 | 111,300 |
| 2018/10/23 | 3,345 | 3,345 | 3,275 | 3,290 | 107,800 |
| 2018/10/22 | 3,365 | 3,420 | 3,340 | 3,365 | 115,700 |
| 2018/10/19 | 3,360 | 3,380 | 3,325 | 3,375 | 64,700 |
| 2018/10/18 | 3,400 | 3,410 | 3,375 | 3,385 | 63,200 |
| 2018/10/17 | 3,380 | 3,425 | 3,380 | 3,395 | 97,100 |
| 2018/10/16 | 3,375 | 3,390 | 3,340 | 3,375 | 116,200 |
| 2018/10/15 | 3,390 | 3,435 | 3,370 | 3,375 | 104,700 |
| 2018/10/12 | 3,515 | 3,540 | 3,460 | 3,460 | 119,500 |
| 2018/10/11 | 3,505 | 3,555 | 3,480 | 3,525 | 101,700 |
| 2018/10/10 | 3,655 | 3,730 | 3,600 | 3,610 | 124,000 |
| 2018/10/09 | 3,730 | 3,735 | 3,620 | 3,650 | 109,000 |
| 2018/10/05 | 3,760 | 3,800 | 3,720 | 3,750 | 164,700 |
| 2018/10/04 | 3,780 | 3,815 | 3,750 | 3,760 | 144,600 |
| 2018/10/03 | 3,740 | 3,765 | 3,700 | 3,725 | 96,500 |
| 2018/10/02 | 3,725 | 3,725 | 3,655 | 3,710 | 117,400 |
| 2018/10/01 | 3,710 | 3,720 | 3,665 | 3,690 | 158,200 |
| 2018/09/28 | 3,750 | 3,815 | 3,710 | 3,710 | 157,200 |
| 2018/09/27 | 3,775 | 3,785 | 3,710 | 3,720 | 157,200 |
| 2018/09/26 | 3,690 | 3,750 | 3,675 | 3,750 | 110,000 |
| 2018/09/25 | 3,635 | 3,700 | 3,600 | 3,700 | 154,100 |
| 2018/09/21 | 3,600 | 3,640 | 3,590 | 3,600 | 114,400 |
| 2018/09/20 | 3,610 | 3,615 | 3,560 | 3,605 | 92,900 |
| 2018/09/19 | 3,610 | 3,645 | 3,565 | 3,585 | 104,100 |
| 2018/09/18 | 3,545 | 3,645 | 3,545 | 3,595 | 149,500 |
| 2018/09/14 | 3,475 | 3,540 | 3,470 | 3,510 | 199,200 |
| 2018/09/13 | 3,500 | 3,565 | 3,460 | 3,505 | 134,100 |
| 2018/09/12 | 3,590 | 3,595 | 3,520 | 3,540 | 125,600 |
| 2018/09/11 | 3,595 | 3,650 | 3,585 | 3,590 | 101,300 |
| 2018/09/10 | 3,525 | 3,570 | 3,510 | 3,560 | 72,800 |
| 2018/09/07 | 3,515 | 3,525 | 3,500 | 3,510 | 56,600 |
| 2018/09/06 | 3,505 | 3,550 | 3,475 | 3,515 | 40,200 |
| 2018/09/05 | 3,500 | 3,540 | 3,490 | 3,510 | 49,500 |
| 2018/09/04 | 3,535 | 3,535 | 3,480 | 3,500 | 47,500 |
| 2018/09/03 | 3,535 | 3,580 | 3,475 | 3,505 | 100,700 |
| 2018/08/31 | 3,585 | 3,645 | 3,580 | 3,585 | 100,100 |
| 2018/08/30 | 3,600 | 3,600 | 3,560 | 3,580 | 39,000 |
| 2018/08/29 | 3,545 | 3,600 | 3,520 | 3,570 | 36,100 |
| 2018/08/28 | 3,600 | 3,600 | 3,510 | 3,535 | 68,400 |
| 2018/08/27 | 3,525 | 3,600 | 3,525 | 3,580 | 57,300 |
| 2018/08/24 | 3,470 | 3,530 | 3,415 | 3,525 | 107,200 |
| 2018/08/23 | 3,440 | 3,460 | 3,395 | 3,435 | 176,800 |
| 2018/08/22 | 3,435 | 3,495 | 3,435 | 3,470 | 76,400 |
| 2018/08/21 | 3,450 | 3,460 | 3,390 | 3,410 | 64,800 |
| 2018/08/20 | 3,465 | 3,520 | 3,440 | 3,465 | 93,000 |
| 2018/08/17 | 3,480 | 3,535 | 3,425 | 3,500 | 137,600 |
| 2018/08/16 | 3,445 | 3,460 | 3,370 | 3,425 | 107,700 |
| 2018/08/15 | 3,590 | 3,590 | 3,480 | 3,480 | 71,400 |
| 2018/08/14 | 3,605 | 3,620 | 3,505 | 3,585 | 122,100 |
| 2018/08/13 | 3,450 | 3,795 | 3,425 | 3,585 | 460,900 |
| 2018/08/10 | 3,310 | 3,315 | 3,255 | 3,260 | 90,500 |
| 2018/08/09 | 3,300 | 3,330 | 3,245 | 3,310 | 74,900 |
| 2018/08/08 | 3,295 | 3,315 | 3,265 | 3,265 | 38,600 |
| 2018/08/07 | 3,235 | 3,285 | 3,215 | 3,275 | 48,600 |
| 2018/08/06 | 3,265 | 3,290 | 3,230 | 3,235 | 44,000 |
| 2018/08/03 | 3,240 | 3,260 | 3,200 | 3,240 | 45,600 |
| 2018/08/02 | 3,315 | 3,330 | 3,225 | 3,240 | 63,700 |
| 2018/08/01 | 3,275 | 3,320 | 3,250 | 3,310 | 58,300 |
| 2018/07/31 | 3,240 | 3,265 | 3,195 | 3,240 | 73,700 |
| 2018/07/30 | 3,295 | 3,310 | 3,265 | 3,275 | 34,900 |
| 2018/07/27 | 3,345 | 3,365 | 3,305 | 3,320 | 61,000 |
| 2018/07/26 | 3,290 | 3,350 | 3,285 | 3,345 | 87,800 |
| 2018/07/25 | 3,250 | 3,265 | 3,230 | 3,250 | 55,200 |
| 2018/07/24 | 3,185 | 3,225 | 3,175 | 3,225 | 50,400 |
| 2018/07/23 | 3,155 | 3,185 | 3,140 | 3,160 | 43,900 |
| 2018/07/20 | 3,205 | 3,205 | 3,145 | 3,165 | 77,100 |
| 2018/07/19 | 3,175 | 3,185 | 3,145 | 3,175 | 40,800 |
| 2018/07/18 | 3,220 | 3,230 | 3,175 | 3,175 | 34,500 |
| 2018/07/17 | 3,175 | 3,215 | 3,165 | 3,200 | 68,500 |
| 2018/07/13 | 3,165 | 3,190 | 3,130 | 3,180 | 43,700 |
| 2018/07/12 | 3,215 | 3,220 | 3,145 | 3,145 | 62,000 |
| 2018/07/11 | 3,180 | 3,210 | 3,170 | 3,205 | 48,400 |
| 2018/07/10 | 3,190 | 3,225 | 3,170 | 3,205 | 72,900 |
| 2018/07/09 | 3,080 | 3,175 | 3,070 | 3,165 | 92,000 |
| 2018/07/06 | 3,130 | 3,155 | 3,105 | 3,150 | 74,300 |
| 2018/07/05 | 3,200 | 3,200 | 3,105 | 3,125 | 63,400 |
| 2018/07/04 | 3,140 | 3,220 | 3,140 | 3,200 | 55,900 |
| 2018/07/03 | 3,240 | 3,240 | 3,155 | 3,180 | 52,500 |
| 2018/07/02 | 3,365 | 3,365 | 3,245 | 3,245 | 67,300 |
| 2018/06/29 | 3,335 | 3,390 | 3,270 | 3,365 | 105,600 |
| 2018/06/28 | 3,385 | 3,420 | 3,340 | 3,410 | 120,600 |
| 2018/06/27 | 3,375 | 3,410 | 3,345 | 3,395 | 74,600 |
| 2018/06/26 | 3,375 | 3,380 | 3,300 | 3,375 | 142,500 |
| 2018/06/25 | 3,395 | 3,405 | 3,360 | 3,390 | 81,800 |
| 2018/06/22 | 3,320 | 3,400 | 3,320 | 3,375 | 167,600 |
| 2018/06/21 | 3,385 | 3,385 | 3,325 | 3,355 | 163,600 |
| 2018/06/20 | 3,310 | 3,355 | 3,270 | 3,350 | 128,200 |
| 2018/06/19 | 3,310 | 3,325 | 3,280 | 3,305 | 71,100 |
| 2018/06/18 | 3,290 | 3,320 | 3,275 | 3,315 | 73,500 |
| 2018/06/15 | 3,355 | 3,355 | 3,275 | 3,315 | 149,000 |
| 2018/06/14 | 3,415 | 3,430 | 3,325 | 3,335 | 141,500 |
| 2018/06/13 | 3,430 | 3,450 | 3,410 | 3,435 | 65,100 |
| 2018/06/12 | 3,435 | 3,450 | 3,410 | 3,430 | 118,900 |
| 2018/06/11 | 3,410 | 3,435 | 3,385 | 3,425 | 85,500 |
| 2018/06/08 | 3,365 | 3,435 | 3,365 | 3,415 | 121,300 |
| 2018/06/07 | 3,450 | 3,450 | 3,395 | 3,435 | 70,800 |
| 2018/06/06 | 3,425 | 3,450 | 3,400 | 3,430 | 43,300 |
| 2018/06/05 | 3,380 | 3,430 | 3,325 | 3,420 | 85,500 |
| 2018/06/04 | 3,470 | 3,485 | 3,385 | 3,410 | 98,100 |
| 2018/06/01 | 3,375 | 3,430 | 3,355 | 3,405 | 88,500 |
| 2018/05/31 | 3,440 | 3,460 | 3,420 | 3,420 | 94,500 |
| 2018/05/30 | 3,500 | 3,505 | 3,435 | 3,440 | 80,400 |
| 2018/05/29 | 3,545 | 3,565 | 3,495 | 3,535 | 75,100 |
| 2018/05/28 | 3,600 | 3,625 | 3,570 | 3,575 | 60,000 |
| 2018/05/25 | 3,685 | 3,715 | 3,650 | 3,650 | 81,000 |
| 2018/05/24 | 3,720 | 3,720 | 3,670 | 3,685 | 80,900 |
| 2018/05/23 | 3,740 | 3,770 | 3,710 | 3,725 | 48,200 |
| 2018/05/22 | 3,810 | 3,810 | 3,745 | 3,760 | 58,300 |
| 2018/05/21 | 3,785 | 3,835 | 3,770 | 3,810 | 68,500 |
| 2018/05/18 | 3,860 | 3,860 | 3,790 | 3,800 | 65,700 |
| 2018/05/17 | 3,895 | 3,915 | 3,840 | 3,840 | 72,000 |
| 2018/05/16 | 3,840 | 3,895 | 3,800 | 3,875 | 109,200 |
| 2018/05/15 | 3,995 | 3,995 | 3,885 | 3,910 | 104,800 |
| 2018/05/14 | 3,890 | 3,950 | 3,885 | 3,930 | 74,300 |
| 2018/05/11 | 3,855 | 3,905 | 3,850 | 3,895 | 49,300 |
| 2018/05/10 | 3,845 | 3,845 | 3,755 | 3,840 | 60,700 |
| 2018/05/09 | 3,850 | 3,875 | 3,770 | 3,825 | 80,300 |
| 2018/05/08 | 3,830 | 3,895 | 3,805 | 3,820 | 72,800 |
| 2018/05/07 | 3,855 | 3,865 | 3,820 | 3,835 | 67,500 |
| 2018/05/02 | 3,810 | 3,895 | 3,790 | 3,860 | 86,800 |
| 2018/05/01 | 3,850 | 3,850 | 3,700 | 3,795 | 122,700 |
| 2018/04/27 | 3,795 | 3,830 | 3,770 | 3,820 | 62,900 |
| 2018/04/26 | 3,740 | 3,800 | 3,720 | 3,775 | 75,700 |
| 2018/04/25 | 3,660 | 3,740 | 3,660 | 3,725 | 55,100 |
| 2018/04/24 | 3,665 | 3,695 | 3,635 | 3,690 | 48,700 |
| 2018/04/23 | 3,650 | 3,660 | 3,605 | 3,650 | 44,700 |
| 2018/04/20 | 3,610 | 3,685 | 3,605 | 3,655 | 74,200 |
| 2018/04/19 | 3,575 | 3,635 | 3,560 | 3,630 | 61,900 |
| 2018/04/18 | 3,500 | 3,575 | 3,485 | 3,570 | 61,700 |
| 2018/04/17 | 3,490 | 3,515 | 3,465 | 3,485 | 48,700 |
| 2018/04/16 | 3,450 | 3,495 | 3,440 | 3,490 | 52,600 |
| 2018/04/13 | 3,430 | 3,455 | 3,420 | 3,435 | 79,500 |
| 2018/04/12 | 3,460 | 3,505 | 3,440 | 3,440 | 58,500 |
| 2018/04/11 | 3,520 | 3,520 | 3,465 | 3,490 | 47,500 |
| 2018/04/10 | 3,505 | 3,550 | 3,480 | 3,520 | 55,400 |
| 2018/04/09 | 3,515 | 3,560 | 3,470 | 3,495 | 82,900 |
| 2018/04/06 | 3,605 | 3,605 | 3,525 | 3,540 | 131,600 |
| 2018/04/05 | 3,565 | 3,610 | 3,545 | 3,585 | 91,200 |
| 2018/04/04 | 3,475 | 3,545 | 3,465 | 3,535 | 112,800 |
| 2018/04/03 | 3,435 | 3,475 | 3,405 | 3,455 | 101,300 |
| 2018/04/02 | 3,495 | 3,510 | 3,435 | 3,455 | 48,200 |
| 2018/03/30 | 3,465 | 3,490 | 3,420 | 3,480 | 81,900 |
| 2018/03/29 | 3,410 | 3,460 | 3,380 | 3,445 | 157,400 |
| 2018/03/28 | 3,415 | 3,425 | 3,380 | 3,410 | 41,500 |
| 2018/03/27 | 3,390 | 3,465 | 3,390 | 3,465 | 92,100 |
| 2018/03/26 | 3,390 | 3,390 | 3,280 | 3,365 | 94,400 |
| 2018/03/23 | 3,380 | 3,380 | 3,310 | 3,320 | 75,100 |
| 2018/03/22 | 3,475 | 3,475 | 3,400 | 3,450 | 61,600 |
| 2018/03/20 | 3,410 | 3,430 | 3,375 | 3,425 | 46,600 |
| 2018/03/19 | 3,400 | 3,470 | 3,395 | 3,430 | 36,500 |
| 2018/03/16 | 3,500 | 3,505 | 3,445 | 3,455 | 65,400 |
| 2018/03/15 | 3,520 | 3,520 | 3,445 | 3,495 | 72,800 |
| 2018/03/14 | 3,545 | 3,550 | 3,525 | 3,530 | 39,100 |
| 2018/03/13 | 3,525 | 3,560 | 3,490 | 3,560 | 70,400 |
| 2018/03/12 | 3,605 | 3,610 | 3,515 | 3,540 | 48,200 |
| 2018/03/09 | 3,545 | 3,595 | 3,520 | 3,535 | 69,300 |
| 2018/03/08 | 3,565 | 3,570 | 3,485 | 3,505 | 71,600 |
| 2018/03/07 | 3,480 | 3,525 | 3,470 | 3,500 | 73,300 |
| 2018/03/06 | 3,490 | 3,565 | 3,490 | 3,505 | 49,100 |
| 2018/03/05 | 3,520 | 3,535 | 3,435 | 3,480 | 69,100 |
| 2018/03/02 | 3,490 | 3,550 | 3,480 | 3,530 | 85,100 |
| 2018/03/01 | 3,635 | 3,650 | 3,540 | 3,555 | 109,300 |
| 2018/02/28 | 3,765 | 3,780 | 3,695 | 3,695 | 87,900 |
| 2018/02/27 | 3,775 | 3,820 | 3,760 | 3,810 | 77,400 |
| 2018/02/26 | 3,750 | 3,750 | 3,685 | 3,715 | 62,800 |
| 2018/02/23 | 3,690 | 3,740 | 3,675 | 3,730 | 60,200 |
| 2018/02/22 | 3,665 | 3,740 | 3,665 | 3,700 | 52,200 |
| 2018/02/21 | 3,730 | 3,800 | 3,715 | 3,735 | 106,200 |
| 2018/02/20 | 3,725 | 3,765 | 3,675 | 3,740 | 88,300 |
| 2018/02/19 | 3,700 | 3,795 | 3,700 | 3,785 | 97,900 |
| 2018/02/16 | 3,720 | 3,825 | 3,710 | 3,720 | 140,100 |
| 2018/02/15 | 3,720 | 3,720 | 3,680 | 3,685 | 105,100 |
| 2018/02/14 | 3,800 | 3,820 | 3,655 | 3,695 | 216,500 |
| 2018/02/13 | 3,730 | 3,940 | 3,725 | 3,830 | 213,300 |
| 2018/02/09 | 3,500 | 3,605 | 3,500 | 3,605 | 107,300 |
| 2018/02/08 | 3,615 | 3,655 | 3,605 | 3,625 | 68,900 |
| 2018/02/07 | 3,620 | 3,740 | 3,605 | 3,605 | 77,000 |
| 2018/02/06 | 3,600 | 3,640 | 3,500 | 3,550 | 102,600 |
| 2018/02/05 | 3,800 | 3,815 | 3,750 | 3,750 | 79,500 |
| 2018/02/02 | 3,865 | 3,900 | 3,845 | 3,870 | 54,600 |
| 2018/02/01 | 3,850 | 3,900 | 3,815 | 3,900 | 69,900 |
| 2018/01/31 | 3,875 | 3,885 | 3,800 | 3,800 | 78,100 |
| 2018/01/30 | 3,875 | 3,915 | 3,860 | 3,875 | 100,500 |
| 2018/01/29 | 3,855 | 3,910 | 3,825 | 3,875 | 55,700 |
| 2018/01/26 | 3,840 | 3,865 | 3,825 | 3,840 | 72,100 |
| 2018/01/25 | 3,865 | 3,875 | 3,830 | 3,835 | 63,600 |
| 2018/01/24 | 3,870 | 3,880 | 3,845 | 3,870 | 56,400 |
| 2018/01/23 | 3,820 | 3,855 | 3,815 | 3,850 | 51,000 |
| 2018/01/22 | 3,850 | 3,855 | 3,800 | 3,820 | 59,700 |
| 2018/01/19 | 3,845 | 3,890 | 3,845 | 3,880 | 152,800 |
| 2018/01/18 | 3,900 | 3,905 | 3,845 | 3,850 | 98,900 |
| 2018/01/17 | 3,815 | 3,875 | 3,815 | 3,865 | 84,800 |
| 2018/01/16 | 3,830 | 3,855 | 3,815 | 3,845 | 73,600 |
| 2018/01/15 | 3,855 | 3,885 | 3,825 | 3,835 | 56,800 |
| 2018/01/12 | 3,925 | 3,950 | 3,845 | 3,850 | 108,000 |
| 2018/01/11 | 3,950 | 3,950 | 3,915 | 3,940 | 41,300 |
| 2018/01/10 | 4,040 | 4,045 | 3,960 | 3,970 | 73,800 |
| 2018/01/09 | 3,985 | 4,035 | 3,975 | 4,035 | 118,800 |
| 2018/01/05 | 3,905 | 3,960 | 3,895 | 3,960 | 90,100 |
| 2018/01/04 | 3,880 | 3,930 | 3,865 | 3,895 | 59,100 |