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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,900 | 3,915 | 3,870 | 3,895 | 34,800 |
| 2019/12/27 | 3,965 | 3,985 | 3,940 | 3,965 | 33,600 |
| 2019/12/26 | 3,910 | 3,960 | 3,895 | 3,940 | 51,600 |
| 2019/12/25 | 3,965 | 3,965 | 3,885 | 3,905 | 21,900 |
| 2019/12/24 | 3,915 | 3,965 | 3,915 | 3,965 | 34,500 |
| 2019/12/23 | 4,020 | 4,020 | 3,920 | 3,925 | 54,200 |
| 2019/12/20 | 4,120 | 4,120 | 4,005 | 4,025 | 174,700 |
| 2019/12/19 | 4,090 | 4,115 | 4,030 | 4,050 | 79,100 |
| 2019/12/18 | 4,090 | 4,090 | 4,045 | 4,065 | 50,600 |
| 2019/12/17 | 4,075 | 4,110 | 3,995 | 4,090 | 68,200 |
| 2019/12/16 | 4,040 | 4,075 | 4,010 | 4,030 | 61,300 |
| 2019/12/13 | 4,045 | 4,060 | 3,980 | 3,995 | 100,000 |
| 2019/12/12 | 3,940 | 3,965 | 3,900 | 3,950 | 52,200 |
| 2019/12/11 | 3,910 | 3,925 | 3,885 | 3,920 | 29,800 |
| 2019/12/10 | 3,910 | 3,940 | 3,900 | 3,910 | 30,800 |
| 2019/12/09 | 3,920 | 3,925 | 3,865 | 3,910 | 38,900 |
| 2019/12/06 | 3,845 | 3,935 | 3,840 | 3,875 | 45,900 |
| 2019/12/05 | 3,790 | 3,850 | 3,785 | 3,840 | 46,800 |
| 2019/12/04 | 3,705 | 3,790 | 3,700 | 3,780 | 80,800 |
| 2019/12/03 | 3,690 | 3,760 | 3,675 | 3,725 | 92,800 |
| 2019/12/02 | 3,690 | 3,715 | 3,675 | 3,705 | 35,000 |
| 2019/11/29 | 3,695 | 3,695 | 3,620 | 3,645 | 29,800 |
| 2019/11/28 | 3,700 | 3,700 | 3,625 | 3,655 | 32,600 |
| 2019/11/27 | 3,690 | 3,710 | 3,680 | 3,695 | 27,200 |
| 2019/11/26 | 3,680 | 3,680 | 3,630 | 3,645 | 33,700 |
| 2019/11/25 | 3,715 | 3,735 | 3,680 | 3,705 | 44,500 |
| 2019/11/22 | 3,655 | 3,750 | 3,635 | 3,650 | 83,600 |
| 2019/11/21 | 3,620 | 3,630 | 3,545 | 3,620 | 52,200 |
| 2019/11/20 | 3,625 | 3,640 | 3,575 | 3,620 | 40,700 |
| 2019/11/19 | 3,660 | 3,690 | 3,600 | 3,645 | 77,500 |
| 2019/11/18 | 3,690 | 3,725 | 3,665 | 3,695 | 47,400 |
| 2019/11/15 | 3,500 | 3,705 | 3,500 | 3,675 | 105,900 |
| 2019/11/14 | 3,720 | 3,735 | 3,655 | 3,710 | 56,200 |
| 2019/11/13 | 3,815 | 3,835 | 3,725 | 3,740 | 79,500 |
| 2019/11/12 | 3,835 | 3,970 | 3,755 | 3,815 | 123,400 |
| 2019/11/11 | 3,690 | 3,850 | 3,665 | 3,815 | 111,500 |
| 2019/11/08 | 3,730 | 3,735 | 3,655 | 3,695 | 77,000 |
| 2019/11/07 | 3,675 | 3,720 | 3,660 | 3,685 | 50,200 |
| 2019/11/06 | 3,665 | 3,710 | 3,635 | 3,695 | 67,000 |
| 2019/11/05 | 3,600 | 3,635 | 3,580 | 3,630 | 59,900 |
| 2019/11/01 | 3,500 | 3,520 | 3,475 | 3,505 | 37,800 |
| 2019/10/31 | 3,555 | 3,575 | 3,520 | 3,525 | 38,600 |
| 2019/10/30 | 3,535 | 3,555 | 3,510 | 3,515 | 54,900 |
| 2019/10/29 | 3,515 | 3,555 | 3,505 | 3,535 | 43,500 |
| 2019/10/28 | 3,530 | 3,530 | 3,465 | 3,480 | 34,100 |
| 2019/10/25 | 3,495 | 3,535 | 3,475 | 3,525 | 61,000 |
| 2019/10/24 | 3,475 | 3,485 | 3,440 | 3,460 | 24,900 |
| 2019/10/23 | 3,450 | 3,455 | 3,375 | 3,450 | 27,700 |
| 2019/10/21 | 3,400 | 3,425 | 3,390 | 3,405 | 29,100 |
| 2019/10/18 | 3,370 | 3,400 | 3,360 | 3,360 | 23,300 |
| 2019/10/17 | 3,395 | 3,395 | 3,345 | 3,365 | 29,300 |
| 2019/10/16 | 3,415 | 3,450 | 3,375 | 3,405 | 49,700 |
| 2019/10/15 | 3,280 | 3,370 | 3,280 | 3,350 | 60,700 |
| 2019/10/11 | 3,240 | 3,240 | 3,170 | 3,210 | 56,900 |
| 2019/10/10 | 3,245 | 3,250 | 3,195 | 3,220 | 52,900 |
| 2019/10/09 | 3,195 | 3,245 | 3,185 | 3,240 | 67,800 |
| 2019/10/08 | 3,180 | 3,245 | 3,165 | 3,225 | 62,700 |
| 2019/10/07 | 3,190 | 3,195 | 3,130 | 3,150 | 47,900 |
| 2019/10/04 | 3,180 | 3,215 | 3,155 | 3,210 | 77,500 |
| 2019/10/03 | 3,220 | 3,245 | 3,180 | 3,205 | 38,200 |
| 2019/10/02 | 3,285 | 3,335 | 3,275 | 3,315 | 48,500 |
| 2019/10/01 | 3,255 | 3,325 | 3,255 | 3,315 | 38,600 |
| 2019/09/30 | 3,235 | 3,280 | 3,220 | 3,255 | 43,000 |
| 2019/09/27 | 3,310 | 3,320 | 3,250 | 3,295 | 36,600 |
| 2019/09/26 | 3,430 | 3,450 | 3,315 | 3,340 | 87,100 |
| 2019/09/25 | 3,325 | 3,340 | 3,300 | 3,340 | 21,800 |
| 2019/09/24 | 3,330 | 3,380 | 3,305 | 3,330 | 34,400 |
| 2019/09/20 | 3,420 | 3,420 | 3,320 | 3,340 | 46,600 |
| 2019/09/19 | 3,370 | 3,400 | 3,355 | 3,395 | 42,800 |
| 2019/09/18 | 3,385 | 3,385 | 3,280 | 3,305 | 28,200 |
| 2019/09/17 | 3,350 | 3,400 | 3,325 | 3,385 | 50,900 |
| 2019/09/13 | 3,295 | 3,330 | 3,265 | 3,320 | 83,600 |
| 2019/09/12 | 3,310 | 3,320 | 3,260 | 3,260 | 73,800 |
| 2019/09/11 | 3,190 | 3,260 | 3,185 | 3,255 | 51,800 |
| 2019/09/10 | 3,145 | 3,185 | 3,130 | 3,160 | 26,600 |
| 2019/09/09 | 3,105 | 3,140 | 3,085 | 3,140 | 31,200 |
| 2019/09/06 | 3,175 | 3,180 | 3,075 | 3,080 | 29,900 |
| 2019/09/05 | 3,115 | 3,175 | 3,105 | 3,155 | 35,400 |
| 2019/09/04 | 3,100 | 3,105 | 3,070 | 3,090 | 23,100 |
| 2019/09/03 | 3,120 | 3,155 | 3,095 | 3,100 | 46,400 |
| 2019/09/02 | 3,165 | 3,165 | 3,120 | 3,120 | 20,300 |
| 2019/08/30 | 3,135 | 3,185 | 3,130 | 3,180 | 54,800 |
| 2019/08/29 | 3,090 | 3,120 | 3,055 | 3,120 | 38,800 |
| 2019/08/28 | 3,075 | 3,075 | 3,050 | 3,055 | 38,000 |
| 2019/08/27 | 3,100 | 3,130 | 3,050 | 3,070 | 42,400 |
| 2019/08/26 | 2,999 | 3,070 | 2,990 | 3,045 | 50,100 |
| 2019/08/23 | 3,100 | 3,110 | 3,085 | 3,090 | 44,300 |
| 2019/08/22 | 3,100 | 3,105 | 3,030 | 3,055 | 32,400 |
| 2019/08/21 | 3,040 | 3,065 | 3,025 | 3,065 | 30,800 |
| 2019/08/20 | 3,015 | 3,085 | 3,000 | 3,080 | 34,400 |
| 2019/08/19 | 2,991 | 3,025 | 2,988 | 3,000 | 24,300 |
| 2019/08/16 | 2,941 | 2,967 | 2,908 | 2,960 | 60,700 |
| 2019/08/15 | 2,922 | 2,981 | 2,908 | 2,969 | 42,900 |
| 2019/08/14 | 2,994 | 3,005 | 2,968 | 2,993 | 54,200 |
| 2019/08/13 | 2,990 | 3,040 | 2,908 | 2,955 | 171,500 |
| 2019/08/09 | 3,085 | 3,095 | 3,040 | 3,060 | 35,100 |
| 2019/08/08 | 2,995 | 3,060 | 2,995 | 3,030 | 40,200 |
| 2019/08/07 | 3,030 | 3,060 | 2,990 | 3,000 | 62,400 |
| 2019/08/06 | 3,015 | 3,075 | 2,999 | 3,065 | 72,300 |
| 2019/08/05 | 3,130 | 3,150 | 3,060 | 3,085 | 80,100 |
| 2019/08/02 | 3,220 | 3,230 | 3,150 | 3,185 | 76,800 |
| 2019/08/01 | 3,250 | 3,290 | 3,245 | 3,270 | 31,900 |
| 2019/07/31 | 3,270 | 3,305 | 3,225 | 3,260 | 63,800 |
| 2019/07/30 | 3,285 | 3,330 | 3,260 | 3,325 | 37,700 |
| 2019/07/29 | 3,340 | 3,340 | 3,265 | 3,285 | 23,100 |
| 2019/07/26 | 3,295 | 3,325 | 3,275 | 3,305 | 21,700 |
| 2019/07/25 | 3,305 | 3,350 | 3,300 | 3,330 | 32,100 |
| 2019/07/24 | 3,300 | 3,305 | 3,280 | 3,300 | 32,800 |
| 2019/07/23 | 3,275 | 3,305 | 3,245 | 3,295 | 36,100 |
| 2019/07/22 | 3,330 | 3,330 | 3,255 | 3,265 | 32,600 |
| 2019/07/19 | 3,250 | 3,340 | 3,225 | 3,330 | 62,600 |
| 2019/07/18 | 3,330 | 3,340 | 3,210 | 3,220 | 79,500 |
| 2019/07/17 | 3,380 | 3,405 | 3,355 | 3,360 | 37,400 |
| 2019/07/16 | 3,430 | 3,440 | 3,410 | 3,415 | 61,000 |
| 2019/07/12 | 3,395 | 3,410 | 3,380 | 3,395 | 28,800 |
| 2019/07/11 | 3,365 | 3,385 | 3,345 | 3,380 | 57,700 |
| 2019/07/10 | 3,295 | 3,340 | 3,280 | 3,315 | 46,600 |
| 2019/07/09 | 3,355 | 3,380 | 3,305 | 3,310 | 40,600 |
| 2019/07/08 | 3,380 | 3,380 | 3,340 | 3,345 | 21,500 |
| 2019/07/05 | 3,445 | 3,445 | 3,390 | 3,405 | 18,400 |
| 2019/07/04 | 3,430 | 3,435 | 3,400 | 3,435 | 18,400 |
| 2019/07/03 | 3,375 | 3,400 | 3,365 | 3,380 | 40,800 |
| 2019/07/02 | 3,345 | 3,395 | 3,345 | 3,385 | 35,000 |
| 2019/07/01 | 3,345 | 3,345 | 3,270 | 3,345 | 33,500 |
| 2019/06/28 | 3,290 | 3,295 | 3,225 | 3,260 | 37,600 |
| 2019/06/27 | 3,215 | 3,290 | 3,215 | 3,290 | 34,500 |
| 2019/06/26 | 3,255 | 3,275 | 3,205 | 3,210 | 52,200 |
| 2019/06/25 | 3,300 | 3,310 | 3,235 | 3,255 | 43,400 |
| 2019/06/24 | 3,310 | 3,330 | 3,285 | 3,290 | 32,600 |
| 2019/06/21 | 3,365 | 3,380 | 3,290 | 3,310 | 149,700 |
| 2019/06/20 | 3,330 | 3,375 | 3,280 | 3,365 | 79,100 |
| 2019/06/19 | 3,245 | 3,325 | 3,215 | 3,315 | 49,900 |
| 2019/06/18 | 3,270 | 3,280 | 3,195 | 3,210 | 37,900 |
| 2019/06/17 | 3,260 | 3,285 | 3,235 | 3,265 | 49,300 |
| 2019/06/14 | 3,275 | 3,285 | 3,220 | 3,285 | 53,700 |
| 2019/06/13 | 3,265 | 3,275 | 3,220 | 3,265 | 54,300 |
| 2019/06/12 | 3,320 | 3,335 | 3,305 | 3,310 | 41,500 |
| 2019/06/11 | 3,345 | 3,345 | 3,305 | 3,320 | 71,000 |
| 2019/06/10 | 3,260 | 3,375 | 3,260 | 3,365 | 57,100 |
| 2019/06/07 | 3,290 | 3,290 | 3,235 | 3,250 | 65,200 |
| 2019/06/06 | 3,265 | 3,300 | 3,250 | 3,270 | 54,600 |
| 2019/06/05 | 3,270 | 3,285 | 3,235 | 3,280 | 71,000 |
| 2019/06/04 | 3,180 | 3,215 | 3,165 | 3,200 | 90,600 |
| 2019/06/03 | 3,185 | 3,205 | 3,155 | 3,180 | 56,700 |
| 2019/05/31 | 3,265 | 3,265 | 3,225 | 3,240 | 41,800 |
| 2019/05/30 | 3,235 | 3,295 | 3,235 | 3,295 | 46,000 |
| 2019/05/29 | 3,270 | 3,305 | 3,245 | 3,290 | 79,600 |
| 2019/05/28 | 3,325 | 3,335 | 3,260 | 3,335 | 92,900 |
| 2019/05/27 | 3,350 | 3,360 | 3,305 | 3,325 | 60,600 |
| 2019/05/24 | 3,300 | 3,405 | 3,300 | 3,350 | 106,200 |
| 2019/05/23 | 3,285 | 3,320 | 3,265 | 3,315 | 104,000 |
| 2019/05/22 | 3,305 | 3,325 | 3,265 | 3,295 | 80,400 |
| 2019/05/21 | 3,280 | 3,340 | 3,260 | 3,315 | 86,600 |
| 2019/05/20 | 3,295 | 3,365 | 3,255 | 3,330 | 189,600 |
| 2019/05/17 | 3,425 | 3,425 | 3,220 | 3,300 | 361,400 |
| 2019/05/16 | 3,225 | 3,535 | 3,205 | 3,425 | 196,300 |
| 2019/05/15 | 3,225 | 3,235 | 3,110 | 3,155 | 140,700 |
| 2019/05/14 | 2,976 | 3,100 | 2,961 | 3,085 | 62,700 |
| 2019/05/13 | 3,055 | 3,090 | 3,020 | 3,035 | 65,200 |
| 2019/05/10 | 3,100 | 3,125 | 3,050 | 3,065 | 95,700 |
| 2019/05/09 | 3,125 | 3,160 | 3,080 | 3,125 | 89,100 |
| 2019/05/08 | 3,220 | 3,260 | 3,170 | 3,175 | 70,100 |
| 2019/05/07 | 3,075 | 3,325 | 3,075 | 3,265 | 234,500 |
| 2019/04/26 | 3,370 | 3,370 | 3,335 | 3,355 | 46,700 |
| 2019/04/25 | 3,390 | 3,390 | 3,345 | 3,380 | 69,200 |
| 2019/04/24 | 3,420 | 3,425 | 3,365 | 3,395 | 57,600 |
| 2019/04/23 | 3,475 | 3,480 | 3,420 | 3,435 | 33,500 |
| 2019/04/22 | 3,410 | 3,505 | 3,395 | 3,475 | 47,500 |
| 2019/04/19 | 3,450 | 3,500 | 3,450 | 3,480 | 33,600 |
| 2019/04/18 | 3,500 | 3,500 | 3,405 | 3,440 | 64,000 |
| 2019/04/17 | 3,470 | 3,535 | 3,470 | 3,525 | 44,800 |
| 2019/04/16 | 3,485 | 3,495 | 3,450 | 3,475 | 36,800 |
| 2019/04/15 | 3,500 | 3,530 | 3,455 | 3,485 | 88,400 |
| 2019/04/12 | 3,390 | 3,405 | 3,310 | 3,405 | 46,100 |
| 2019/04/11 | 3,390 | 3,395 | 3,365 | 3,380 | 20,100 |
| 2019/04/10 | 3,355 | 3,410 | 3,305 | 3,405 | 51,300 |
| 2019/04/09 | 3,400 | 3,415 | 3,355 | 3,410 | 70,600 |
| 2019/04/08 | 3,485 | 3,485 | 3,405 | 3,425 | 26,000 |
| 2019/04/05 | 3,480 | 3,480 | 3,430 | 3,455 | 31,600 |
| 2019/04/04 | 3,520 | 3,520 | 3,455 | 3,470 | 58,200 |
| 2019/04/03 | 3,480 | 3,525 | 3,445 | 3,525 | 80,000 |
| 2019/04/02 | 3,480 | 3,550 | 3,465 | 3,490 | 146,400 |
| 2019/04/01 | 3,390 | 3,425 | 3,370 | 3,410 | 113,600 |
| 2019/03/29 | 3,340 | 3,390 | 3,285 | 3,365 | 105,000 |
| 2019/03/28 | 3,275 | 3,330 | 3,225 | 3,325 | 88,500 |
| 2019/03/27 | 3,355 | 3,380 | 3,290 | 3,310 | 61,300 |
| 2019/03/26 | 3,260 | 3,385 | 3,240 | 3,385 | 104,300 |
| 2019/03/25 | 3,225 | 3,225 | 3,115 | 3,190 | 130,200 |
| 2019/03/22 | 3,285 | 3,295 | 3,235 | 3,275 | 46,600 |
| 2019/03/20 | 3,250 | 3,280 | 3,205 | 3,280 | 87,900 |
| 2019/03/19 | 3,240 | 3,260 | 3,185 | 3,225 | 150,500 |
| 2019/03/18 | 3,200 | 3,290 | 3,180 | 3,230 | 239,800 |
| 2019/03/15 | 3,235 | 3,295 | 3,235 | 3,275 | 147,300 |
| 2019/03/14 | 3,325 | 3,370 | 3,275 | 3,275 | 62,100 |
| 2019/03/13 | 3,380 | 3,420 | 3,350 | 3,370 | 147,400 |
| 2019/03/12 | 3,345 | 3,395 | 3,335 | 3,365 | 60,900 |
| 2019/03/11 | 3,300 | 3,360 | 3,295 | 3,350 | 59,800 |
| 2019/03/08 | 3,340 | 3,375 | 3,310 | 3,330 | 73,300 |
| 2019/03/07 | 3,350 | 3,410 | 3,330 | 3,400 | 86,200 |
| 2019/03/06 | 3,360 | 3,390 | 3,330 | 3,360 | 75,500 |
| 2019/03/05 | 3,355 | 3,390 | 3,335 | 3,390 | 41,100 |
| 2019/03/04 | 3,395 | 3,400 | 3,325 | 3,365 | 28,400 |
| 2019/03/01 | 3,345 | 3,390 | 3,340 | 3,355 | 53,300 |
| 2019/02/28 | 3,300 | 3,390 | 3,265 | 3,340 | 80,800 |
| 2019/02/27 | 3,265 | 3,330 | 3,260 | 3,310 | 72,200 |
| 2019/02/26 | 3,285 | 3,335 | 3,230 | 3,265 | 64,700 |
| 2019/02/25 | 3,235 | 3,335 | 3,235 | 3,320 | 72,700 |
| 2019/02/22 | 3,230 | 3,250 | 3,200 | 3,240 | 39,900 |
| 2019/02/21 | 3,200 | 3,245 | 3,170 | 3,235 | 84,600 |
| 2019/02/20 | 3,135 | 3,210 | 3,135 | 3,195 | 84,600 |
| 2019/02/19 | 3,205 | 3,215 | 3,090 | 3,115 | 64,000 |
| 2019/02/18 | 3,140 | 3,205 | 3,125 | 3,200 | 72,700 |
| 2019/02/15 | 3,085 | 3,115 | 2,993 | 3,070 | 86,400 |
| 2019/02/14 | 3,160 | 3,210 | 3,095 | 3,185 | 103,800 |
| 2019/02/13 | 3,285 | 3,305 | 3,115 | 3,185 | 231,200 |
| 2019/02/12 | 2,710 | 2,817 | 2,699 | 2,802 | 117,800 |
| 2019/02/08 | 2,796 | 2,812 | 2,758 | 2,760 | 47,200 |
| 2019/02/07 | 2,855 | 2,860 | 2,800 | 2,845 | 60,400 |
| 2019/02/06 | 2,879 | 2,895 | 2,853 | 2,884 | 35,600 |
| 2019/02/05 | 2,856 | 2,888 | 2,854 | 2,875 | 52,200 |
| 2019/02/04 | 2,772 | 2,876 | 2,772 | 2,876 | 99,700 |
| 2019/02/01 | 2,887 | 2,908 | 2,797 | 2,806 | 95,700 |
| 2019/01/31 | 2,862 | 2,913 | 2,847 | 2,893 | 78,200 |
| 2019/01/30 | 2,921 | 2,921 | 2,850 | 2,852 | 73,200 |
| 2019/01/29 | 2,868 | 2,920 | 2,859 | 2,909 | 36,200 |
| 2019/01/28 | 2,913 | 2,943 | 2,885 | 2,888 | 43,700 |
| 2019/01/25 | 2,926 | 2,971 | 2,926 | 2,939 | 43,400 |
| 2019/01/24 | 2,931 | 2,947 | 2,919 | 2,942 | 43,400 |
| 2019/01/23 | 2,960 | 2,980 | 2,943 | 2,959 | 26,700 |
| 2019/01/22 | 3,015 | 3,015 | 2,966 | 3,000 | 29,300 |
| 2019/01/21 | 3,005 | 3,035 | 2,996 | 3,020 | 55,100 |
| 2019/01/18 | 2,945 | 3,025 | 2,945 | 3,000 | 39,100 |
| 2019/01/17 | 2,966 | 2,987 | 2,920 | 2,941 | 51,600 |
| 2019/01/16 | 3,005 | 3,005 | 2,934 | 2,944 | 50,100 |
| 2019/01/15 | 2,930 | 2,996 | 2,900 | 2,995 | 50,400 |
| 2019/01/11 | 2,923 | 2,944 | 2,888 | 2,931 | 61,400 |
| 2019/01/10 | 2,911 | 2,921 | 2,889 | 2,892 | 55,300 |
| 2019/01/09 | 2,960 | 2,960 | 2,912 | 2,944 | 33,400 |
| 2019/01/08 | 2,941 | 2,962 | 2,914 | 2,935 | 40,600 |
| 2019/01/07 | 2,921 | 2,967 | 2,909 | 2,923 | 51,500 |
| 2019/01/04 | 2,915 | 2,930 | 2,843 | 2,871 | 90,500 |