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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,100 | 3,160 | 3,100 | 3,130 | 17,000 |
| 2021/12/29 | 3,130 | 3,165 | 3,130 | 3,165 | 29,200 |
| 2021/12/28 | 3,100 | 3,140 | 3,080 | 3,135 | 47,800 |
| 2021/12/27 | 3,050 | 3,120 | 3,010 | 3,095 | 39,700 |
| 2021/12/24 | 3,105 | 3,115 | 3,055 | 3,065 | 18,600 |
| 2021/12/23 | 3,110 | 3,125 | 3,085 | 3,120 | 31,400 |
| 2021/12/22 | 3,115 | 3,140 | 3,075 | 3,085 | 25,700 |
| 2021/12/21 | 3,140 | 3,170 | 3,115 | 3,120 | 91,100 |
| 2021/12/20 | 3,100 | 3,110 | 3,065 | 3,070 | 45,400 |
| 2021/12/17 | 3,170 | 3,185 | 3,125 | 3,145 | 63,800 |
| 2021/12/16 | 3,150 | 3,175 | 3,135 | 3,170 | 52,700 |
| 2021/12/15 | 3,090 | 3,175 | 3,090 | 3,140 | 72,400 |
| 2021/12/14 | 3,045 | 3,100 | 3,035 | 3,085 | 56,400 |
| 2021/12/13 | 3,065 | 3,090 | 3,045 | 3,060 | 31,600 |
| 2021/12/10 | 3,030 | 3,070 | 3,015 | 3,050 | 57,600 |
| 2021/12/09 | 3,005 | 3,025 | 2,994 | 3,015 | 26,800 |
| 2021/12/08 | 3,040 | 3,045 | 3,005 | 3,005 | 39,200 |
| 2021/12/07 | 2,951 | 3,040 | 2,941 | 3,040 | 59,500 |
| 2021/12/06 | 2,954 | 2,964 | 2,938 | 2,949 | 47,700 |
| 2021/12/03 | 2,913 | 2,950 | 2,905 | 2,950 | 50,500 |
| 2021/12/02 | 2,867 | 2,931 | 2,867 | 2,900 | 74,900 |
| 2021/12/01 | 2,900 | 2,941 | 2,900 | 2,908 | 64,900 |
| 2021/11/30 | 2,950 | 3,030 | 2,900 | 2,900 | 108,200 |
| 2021/11/29 | 2,932 | 2,940 | 2,897 | 2,900 | 93,800 |
| 2021/11/26 | 2,980 | 2,981 | 2,911 | 2,916 | 54,800 |
| 2021/11/25 | 2,975 | 2,982 | 2,955 | 2,960 | 15,400 |
| 2021/11/24 | 3,010 | 3,010 | 2,953 | 2,953 | 35,500 |
| 2021/11/22 | 3,015 | 3,015 | 2,974 | 2,981 | 38,800 |
| 2021/11/19 | 2,975 | 3,030 | 2,967 | 3,005 | 84,300 |
| 2021/11/18 | 2,947 | 2,980 | 2,920 | 2,962 | 84,000 |
| 2021/11/17 | 2,975 | 3,010 | 2,967 | 2,968 | 93,400 |
| 2021/11/16 | 3,010 | 3,035 | 2,954 | 2,974 | 72,700 |
| 2021/11/15 | 2,997 | 3,010 | 2,946 | 2,991 | 88,200 |
| 2021/11/12 | 2,871 | 2,950 | 2,861 | 2,950 | 130,700 |
| 2021/11/11 | 3,020 | 3,045 | 2,838 | 2,842 | 177,200 |
| 2021/11/10 | 3,285 | 3,310 | 3,250 | 3,285 | 31,600 |
| 2021/11/09 | 3,270 | 3,295 | 3,255 | 3,270 | 22,600 |
| 2021/11/08 | 3,300 | 3,330 | 3,255 | 3,260 | 26,300 |
| 2021/11/05 | 3,235 | 3,275 | 3,235 | 3,275 | 55,700 |
| 2021/11/04 | 3,280 | 3,320 | 3,260 | 3,285 | 127,500 |
| 2021/11/02 | 3,270 | 3,285 | 3,250 | 3,255 | 38,200 |
| 2021/11/01 | 3,325 | 3,325 | 3,280 | 3,295 | 39,200 |
| 2021/10/29 | 3,205 | 3,250 | 3,200 | 3,245 | 51,000 |
| 2021/10/28 | 3,235 | 3,255 | 3,205 | 3,215 | 52,000 |
| 2021/10/27 | 3,280 | 3,295 | 3,250 | 3,250 | 13,100 |
| 2021/10/26 | 3,280 | 3,310 | 3,270 | 3,275 | 25,200 |
| 2021/10/25 | 3,265 | 3,305 | 3,255 | 3,255 | 25,000 |
| 2021/10/22 | 3,255 | 3,305 | 3,240 | 3,280 | 32,700 |
| 2021/10/21 | 3,355 | 3,365 | 3,305 | 3,305 | 29,000 |
| 2021/10/20 | 3,375 | 3,425 | 3,340 | 3,375 | 43,000 |
| 2021/10/19 | 3,355 | 3,385 | 3,320 | 3,320 | 38,300 |
| 2021/10/18 | 3,385 | 3,405 | 3,365 | 3,390 | 52,300 |
| 2021/10/15 | 3,410 | 3,460 | 3,385 | 3,445 | 44,100 |
| 2021/10/14 | 3,385 | 3,425 | 3,380 | 3,390 | 52,800 |
| 2021/10/13 | 3,355 | 3,410 | 3,355 | 3,385 | 61,500 |
| 2021/10/12 | 3,310 | 3,325 | 3,295 | 3,295 | 30,500 |
| 2021/10/11 | 3,320 | 3,350 | 3,295 | 3,350 | 35,200 |
| 2021/10/08 | 3,380 | 3,380 | 3,350 | 3,350 | 37,500 |
| 2021/10/07 | 3,365 | 3,435 | 3,350 | 3,350 | 48,000 |
| 2021/10/06 | 3,370 | 3,435 | 3,365 | 3,395 | 41,400 |
| 2021/10/05 | 3,350 | 3,380 | 3,330 | 3,350 | 101,300 |
| 2021/10/04 | 3,380 | 3,450 | 3,375 | 3,410 | 59,500 |
| 2021/10/01 | 3,340 | 3,370 | 3,310 | 3,340 | 125,700 |
| 2021/09/30 | 3,335 | 3,380 | 3,335 | 3,365 | 43,100 |
| 2021/09/29 | 3,275 | 3,370 | 3,275 | 3,350 | 144,300 |
| 2021/09/28 | 3,350 | 3,385 | 3,350 | 3,370 | 79,200 |
| 2021/09/27 | 3,410 | 3,410 | 3,350 | 3,350 | 74,400 |
| 2021/09/24 | 3,420 | 3,455 | 3,410 | 3,410 | 76,500 |
| 2021/09/22 | 3,315 | 3,380 | 3,300 | 3,350 | 197,900 |
| 2021/09/21 | 3,390 | 3,405 | 3,355 | 3,355 | 92,700 |
| 2021/09/17 | 3,455 | 3,500 | 3,425 | 3,470 | 104,100 |
| 2021/09/16 | 3,445 | 3,520 | 3,445 | 3,495 | 87,400 |
| 2021/09/15 | 3,570 | 3,580 | 3,485 | 3,485 | 89,700 |
| 2021/09/14 | 3,520 | 3,640 | 3,520 | 3,640 | 76,000 |
| 2021/09/13 | 3,545 | 3,590 | 3,530 | 3,545 | 73,700 |
| 2021/09/10 | 3,560 | 3,615 | 3,535 | 3,615 | 70,600 |
| 2021/09/09 | 3,570 | 3,640 | 3,570 | 3,575 | 61,600 |
| 2021/09/08 | 3,625 | 3,640 | 3,595 | 3,640 | 51,300 |
| 2021/09/07 | 3,610 | 3,640 | 3,600 | 3,620 | 78,800 |
| 2021/09/06 | 3,600 | 3,605 | 3,540 | 3,585 | 45,700 |
| 2021/09/03 | 3,520 | 3,590 | 3,480 | 3,575 | 52,400 |
| 2021/09/02 | 3,475 | 3,505 | 3,445 | 3,505 | 38,200 |
| 2021/09/01 | 3,490 | 3,540 | 3,485 | 3,505 | 42,800 |
| 2021/08/31 | 3,485 | 3,565 | 3,465 | 3,540 | 67,100 |
| 2021/08/30 | 3,530 | 3,570 | 3,495 | 3,535 | 95,500 |
| 2021/08/27 | 3,330 | 3,370 | 3,330 | 3,350 | 57,000 |
| 2021/08/26 | 3,350 | 3,375 | 3,350 | 3,370 | 45,300 |
| 2021/08/25 | 3,370 | 3,405 | 3,350 | 3,385 | 35,000 |
| 2021/08/24 | 3,350 | 3,410 | 3,350 | 3,395 | 38,800 |
| 2021/08/23 | 3,350 | 3,420 | 3,350 | 3,395 | 49,000 |
| 2021/08/20 | 3,385 | 3,400 | 3,290 | 3,355 | 77,300 |
| 2021/08/19 | 3,475 | 3,495 | 3,400 | 3,400 | 19,700 |
| 2021/08/18 | 3,435 | 3,515 | 3,425 | 3,510 | 29,900 |
| 2021/08/17 | 3,395 | 3,485 | 3,390 | 3,425 | 27,500 |
| 2021/08/16 | 3,455 | 3,470 | 3,370 | 3,390 | 40,300 |
| 2021/08/13 | 3,480 | 3,480 | 3,425 | 3,480 | 18,900 |
| 2021/08/12 | 3,580 | 3,580 | 3,430 | 3,455 | 35,500 |
| 2021/08/11 | 3,540 | 3,585 | 3,460 | 3,510 | 58,000 |
| 2021/08/10 | 3,515 | 3,575 | 3,515 | 3,540 | 25,300 |
| 2021/08/06 | 3,575 | 3,575 | 3,500 | 3,515 | 14,000 |
| 2021/08/05 | 3,480 | 3,555 | 3,465 | 3,555 | 23,100 |
| 2021/08/04 | 3,505 | 3,520 | 3,490 | 3,510 | 18,000 |
| 2021/08/03 | 3,535 | 3,590 | 3,525 | 3,535 | 21,200 |
| 2021/08/02 | 3,475 | 3,555 | 3,475 | 3,520 | 30,300 |
| 2021/07/30 | 3,475 | 3,485 | 3,430 | 3,445 | 42,200 |
| 2021/07/29 | 3,470 | 3,495 | 3,450 | 3,495 | 24,900 |
| 2021/07/28 | 3,545 | 3,550 | 3,475 | 3,480 | 23,100 |
| 2021/07/27 | 3,580 | 3,580 | 3,495 | 3,545 | 25,100 |
| 2021/07/26 | 3,520 | 3,520 | 3,475 | 3,515 | 21,800 |
| 2021/07/21 | 3,500 | 3,505 | 3,425 | 3,450 | 62,600 |
| 2021/07/20 | 3,350 | 3,420 | 3,350 | 3,400 | 36,200 |
| 2021/07/19 | 3,365 | 3,415 | 3,350 | 3,380 | 33,100 |
| 2021/07/16 | 3,415 | 3,455 | 3,395 | 3,410 | 24,100 |
| 2021/07/15 | 3,595 | 3,595 | 3,440 | 3,455 | 73,600 |
| 2021/07/14 | 3,505 | 3,605 | 3,490 | 3,600 | 72,900 |
| 2021/07/13 | 3,475 | 3,550 | 3,460 | 3,530 | 105,700 |
| 2021/07/12 | 3,405 | 3,430 | 3,365 | 3,415 | 67,800 |
| 2021/07/09 | 3,210 | 3,275 | 3,200 | 3,265 | 104,400 |
| 2021/07/08 | 3,250 | 3,330 | 3,250 | 3,250 | 46,300 |
| 2021/07/07 | 3,250 | 3,295 | 3,250 | 3,270 | 27,200 |
| 2021/07/06 | 3,340 | 3,360 | 3,315 | 3,315 | 13,800 |
| 2021/07/05 | 3,345 | 3,345 | 3,315 | 3,315 | 14,400 |
| 2021/07/02 | 3,345 | 3,375 | 3,330 | 3,355 | 19,500 |
| 2021/07/01 | 3,315 | 3,350 | 3,310 | 3,340 | 21,600 |
| 2021/06/30 | 3,415 | 3,420 | 3,310 | 3,315 | 54,700 |
| 2021/06/29 | 3,400 | 3,415 | 3,365 | 3,370 | 39,000 |
| 2021/06/28 | 3,450 | 3,465 | 3,440 | 3,460 | 15,900 |
| 2021/06/25 | 3,525 | 3,525 | 3,435 | 3,440 | 44,300 |
| 2021/06/24 | 3,420 | 3,490 | 3,415 | 3,465 | 40,700 |
| 2021/06/23 | 3,510 | 3,530 | 3,410 | 3,430 | 39,700 |
| 2021/06/22 | 3,445 | 3,510 | 3,420 | 3,510 | 52,500 |
| 2021/06/21 | 3,405 | 3,405 | 3,345 | 3,355 | 71,300 |
| 2021/06/18 | 3,400 | 3,420 | 3,345 | 3,400 | 82,900 |
| 2021/06/17 | 3,475 | 3,475 | 3,410 | 3,415 | 14,000 |
| 2021/06/16 | 3,415 | 3,465 | 3,415 | 3,455 | 22,300 |
| 2021/06/15 | 3,445 | 3,455 | 3,420 | 3,435 | 27,700 |
| 2021/06/14 | 3,460 | 3,460 | 3,420 | 3,425 | 27,900 |
| 2021/06/11 | 3,410 | 3,450 | 3,365 | 3,415 | 56,100 |
| 2021/06/10 | 3,390 | 3,405 | 3,350 | 3,400 | 41,400 |
| 2021/06/09 | 3,430 | 3,465 | 3,420 | 3,425 | 49,900 |
| 2021/06/08 | 3,390 | 3,465 | 3,365 | 3,365 | 59,100 |
| 2021/06/07 | 3,350 | 3,415 | 3,350 | 3,400 | 102,400 |
| 2021/06/04 | 3,220 | 3,240 | 3,205 | 3,205 | 21,200 |
| 2021/06/03 | 3,215 | 3,255 | 3,215 | 3,255 | 34,700 |
| 2021/06/02 | 3,205 | 3,235 | 3,180 | 3,235 | 45,700 |
| 2021/06/01 | 3,175 | 3,225 | 3,160 | 3,205 | 43,600 |
| 2021/05/31 | 3,165 | 3,180 | 3,105 | 3,150 | 31,300 |
| 2021/05/28 | 3,165 | 3,190 | 3,160 | 3,190 | 36,100 |
| 2021/05/27 | 3,125 | 3,160 | 3,125 | 3,125 | 53,900 |
| 2021/05/26 | 3,180 | 3,205 | 3,170 | 3,175 | 27,000 |
| 2021/05/25 | 3,245 | 3,265 | 3,185 | 3,185 | 38,900 |
| 2021/05/24 | 3,170 | 3,275 | 3,170 | 3,235 | 58,800 |
| 2021/05/21 | 3,100 | 3,155 | 3,050 | 3,135 | 58,700 |
| 2021/05/20 | 3,145 | 3,160 | 3,105 | 3,125 | 36,500 |
| 2021/05/19 | 3,130 | 3,215 | 3,120 | 3,140 | 87,200 |
| 2021/05/18 | 2,980 | 3,140 | 2,978 | 3,135 | 110,600 |
| 2021/05/17 | 2,880 | 2,960 | 2,875 | 2,909 | 106,500 |
| 2021/05/14 | 2,851 | 2,925 | 2,851 | 2,873 | 51,800 |
| 2021/05/13 | 2,844 | 2,897 | 2,832 | 2,844 | 44,300 |
| 2021/05/12 | 2,900 | 2,929 | 2,859 | 2,862 | 44,000 |
| 2021/05/11 | 2,993 | 3,000 | 2,928 | 2,931 | 59,000 |
| 2021/05/10 | 2,983 | 3,035 | 2,983 | 3,015 | 16,000 |
| 2021/05/07 | 3,060 | 3,060 | 3,000 | 3,000 | 37,700 |
| 2021/05/06 | 2,940 | 3,030 | 2,940 | 2,995 | 44,400 |
| 2021/04/30 | 2,966 | 2,995 | 2,940 | 2,940 | 47,900 |
| 2021/04/28 | 3,000 | 3,010 | 2,973 | 2,973 | 53,700 |
| 2021/04/27 | 3,010 | 3,040 | 2,985 | 3,005 | 27,800 |
| 2021/04/26 | 3,025 | 3,035 | 3,000 | 3,015 | 55,700 |
| 2021/04/23 | 3,020 | 3,050 | 3,020 | 3,040 | 19,600 |
| 2021/04/22 | 3,045 | 3,055 | 3,010 | 3,040 | 29,900 |
| 2021/04/21 | 3,020 | 3,030 | 3,005 | 3,020 | 33,900 |
| 2021/04/20 | 3,080 | 3,105 | 3,060 | 3,060 | 40,500 |
| 2021/04/19 | 3,120 | 3,150 | 3,110 | 3,135 | 31,500 |
| 2021/04/16 | 3,150 | 3,155 | 3,110 | 3,135 | 27,200 |
| 2021/04/15 | 3,180 | 3,210 | 3,120 | 3,150 | 47,300 |
| 2021/04/14 | 3,130 | 3,135 | 3,095 | 3,115 | 31,300 |
| 2021/04/13 | 3,135 | 3,170 | 3,135 | 3,140 | 42,500 |
| 2021/04/12 | 3,110 | 3,135 | 3,090 | 3,130 | 32,300 |
| 2021/04/09 | 3,080 | 3,135 | 3,080 | 3,095 | 33,100 |
| 2021/04/08 | 3,100 | 3,110 | 3,050 | 3,075 | 64,500 |
| 2021/04/07 | 3,080 | 3,135 | 3,080 | 3,135 | 32,200 |
| 2021/04/06 | 3,095 | 3,110 | 3,025 | 3,065 | 65,100 |
| 2021/04/05 | 3,095 | 3,095 | 3,035 | 3,075 | 47,900 |
| 2021/04/02 | 3,065 | 3,090 | 3,050 | 3,085 | 46,200 |
| 2021/04/01 | 3,045 | 3,085 | 3,015 | 3,035 | 48,600 |
| 2021/03/31 | 3,040 | 3,045 | 3,000 | 3,035 | 50,800 |
| 2021/03/30 | 3,105 | 3,125 | 3,040 | 3,055 | 60,800 |
| 2021/03/29 | 3,170 | 3,190 | 3,120 | 3,165 | 87,700 |
| 2021/03/26 | 3,110 | 3,130 | 3,060 | 3,110 | 70,100 |
| 2021/03/25 | 3,095 | 3,120 | 3,075 | 3,085 | 53,100 |
| 2021/03/24 | 3,110 | 3,110 | 3,025 | 3,025 | 66,700 |
| 2021/03/23 | 3,150 | 3,195 | 3,100 | 3,110 | 58,700 |
| 2021/03/22 | 3,050 | 3,170 | 3,040 | 3,140 | 95,200 |
| 2021/03/19 | 3,045 | 3,075 | 3,015 | 3,060 | 113,400 |
| 2021/03/18 | 2,989 | 3,065 | 2,979 | 3,050 | 120,300 |
| 2021/03/17 | 2,968 | 3,000 | 2,932 | 2,994 | 98,600 |
| 2021/03/16 | 2,917 | 3,045 | 2,917 | 3,015 | 143,300 |
| 2021/03/15 | 2,930 | 2,934 | 2,900 | 2,926 | 89,500 |
| 2021/03/12 | 2,894 | 2,929 | 2,870 | 2,908 | 93,000 |
| 2021/03/11 | 2,959 | 2,959 | 2,909 | 2,916 | 82,600 |
| 2021/03/10 | 2,913 | 2,934 | 2,885 | 2,918 | 135,700 |
| 2021/03/09 | 2,883 | 2,953 | 2,864 | 2,913 | 169,800 |
| 2021/03/08 | 2,947 | 2,949 | 2,879 | 2,883 | 68,700 |
| 2021/03/05 | 2,913 | 2,941 | 2,866 | 2,932 | 85,500 |
| 2021/03/04 | 2,856 | 2,898 | 2,845 | 2,881 | 34,900 |
| 2021/03/03 | 2,873 | 2,901 | 2,846 | 2,876 | 43,000 |
| 2021/03/02 | 2,850 | 2,873 | 2,815 | 2,870 | 60,100 |
| 2021/03/01 | 2,848 | 2,888 | 2,848 | 2,879 | 47,300 |
| 2021/02/26 | 2,907 | 2,949 | 2,810 | 2,810 | 100,800 |
| 2021/02/25 | 2,909 | 2,909 | 2,822 | 2,886 | 123,500 |
| 2021/02/24 | 2,940 | 2,970 | 2,902 | 2,905 | 78,200 |
| 2021/02/22 | 2,940 | 2,969 | 2,933 | 2,947 | 88,800 |
| 2021/02/19 | 2,927 | 2,948 | 2,921 | 2,937 | 109,000 |
| 2021/02/18 | 2,962 | 2,996 | 2,942 | 2,953 | 50,200 |
| 2021/02/17 | 2,974 | 2,997 | 2,961 | 2,967 | 46,300 |
| 2021/02/16 | 3,020 | 3,020 | 2,962 | 2,974 | 35,100 |
| 2021/02/15 | 3,000 | 3,010 | 2,966 | 2,993 | 65,600 |
| 2021/02/12 | 3,015 | 3,030 | 2,933 | 2,933 | 76,600 |
| 2021/02/10 | 3,030 | 3,050 | 2,982 | 3,005 | 52,100 |
| 2021/02/09 | 3,030 | 3,045 | 2,998 | 3,030 | 75,100 |
| 2021/02/08 | 2,919 | 3,000 | 2,905 | 2,997 | 72,400 |
| 2021/02/05 | 2,892 | 2,902 | 2,865 | 2,886 | 52,900 |
| 2021/02/04 | 2,847 | 2,906 | 2,837 | 2,888 | 47,000 |
| 2021/02/03 | 2,849 | 2,863 | 2,828 | 2,847 | 38,100 |
| 2021/02/02 | 2,830 | 2,851 | 2,816 | 2,827 | 47,600 |
| 2021/02/01 | 2,823 | 2,864 | 2,810 | 2,830 | 40,400 |
| 2021/01/29 | 2,820 | 2,843 | 2,789 | 2,794 | 57,800 |
| 2021/01/28 | 2,819 | 2,858 | 2,803 | 2,832 | 64,000 |
| 2021/01/27 | 2,860 | 2,865 | 2,842 | 2,853 | 30,000 |
| 2021/01/26 | 2,804 | 2,857 | 2,784 | 2,845 | 55,400 |
| 2021/01/25 | 2,878 | 2,878 | 2,802 | 2,804 | 37,500 |
| 2021/01/22 | 2,867 | 2,900 | 2,867 | 2,875 | 35,900 |
| 2021/01/21 | 2,899 | 2,922 | 2,876 | 2,899 | 64,500 |
| 2021/01/20 | 2,851 | 2,893 | 2,824 | 2,892 | 49,400 |
| 2021/01/19 | 2,910 | 2,910 | 2,851 | 2,851 | 31,200 |
| 2021/01/18 | 2,884 | 2,903 | 2,861 | 2,885 | 49,800 |
| 2021/01/15 | 2,898 | 2,903 | 2,848 | 2,848 | 63,400 |
| 2021/01/14 | 2,835 | 2,899 | 2,818 | 2,890 | 65,200 |
| 2021/01/13 | 2,813 | 2,838 | 2,807 | 2,834 | 42,500 |
| 2021/01/12 | 2,790 | 2,827 | 2,773 | 2,827 | 51,700 |
| 2021/01/08 | 2,761 | 2,791 | 2,729 | 2,790 | 60,700 |
| 2021/01/07 | 2,784 | 2,787 | 2,747 | 2,750 | 80,700 |
| 2021/01/06 | 2,726 | 2,751 | 2,710 | 2,744 | 52,700 |
| 2021/01/05 | 2,690 | 2,721 | 2,682 | 2,714 | 57,500 |
| 2021/01/04 | 2,728 | 2,728 | 2,682 | 2,703 | 55,300 |