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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,365 | 3,385 | 3,335 | 3,335 | 26,500 |
| 2022/12/29 | 3,360 | 3,375 | 3,330 | 3,365 | 27,900 |
| 2022/12/28 | 3,370 | 3,400 | 3,350 | 3,390 | 16,200 |
| 2022/12/27 | 3,355 | 3,380 | 3,350 | 3,375 | 15,900 |
| 2022/12/26 | 3,315 | 3,355 | 3,300 | 3,340 | 23,700 |
| 2022/12/23 | 3,355 | 3,370 | 3,325 | 3,330 | 33,200 |
| 2022/12/22 | 3,345 | 3,390 | 3,330 | 3,380 | 58,300 |
| 2022/12/21 | 3,420 | 3,435 | 3,295 | 3,315 | 227,000 |
| 2022/12/20 | 3,470 | 3,515 | 3,385 | 3,415 | 99,900 |
| 2022/12/19 | 3,450 | 3,480 | 3,440 | 3,470 | 54,800 |
| 2022/12/16 | 3,505 | 3,545 | 3,465 | 3,485 | 121,000 |
| 2022/12/15 | 3,495 | 3,530 | 3,485 | 3,510 | 53,900 |
| 2022/12/14 | 3,530 | 3,530 | 3,480 | 3,500 | 59,700 |
| 2022/12/13 | 3,465 | 3,520 | 3,465 | 3,495 | 56,500 |
| 2022/12/12 | 3,450 | 3,490 | 3,440 | 3,460 | 64,200 |
| 2022/12/09 | 3,420 | 3,475 | 3,415 | 3,430 | 74,700 |
| 2022/12/08 | 3,435 | 3,445 | 3,415 | 3,420 | 67,900 |
| 2022/12/07 | 3,415 | 3,475 | 3,415 | 3,435 | 72,500 |
| 2022/12/06 | 3,400 | 3,460 | 3,395 | 3,415 | 77,400 |
| 2022/12/05 | 3,445 | 3,470 | 3,410 | 3,420 | 56,800 |
| 2022/12/02 | 3,510 | 3,510 | 3,410 | 3,435 | 96,500 |
| 2022/12/01 | 3,555 | 3,570 | 3,505 | 3,520 | 69,900 |
| 2022/11/30 | 3,565 | 3,570 | 3,515 | 3,535 | 98,800 |
| 2022/11/29 | 3,595 | 3,600 | 3,550 | 3,565 | 69,200 |
| 2022/11/28 | 3,610 | 3,640 | 3,590 | 3,600 | 44,200 |
| 2022/11/25 | 3,640 | 3,685 | 3,595 | 3,610 | 50,700 |
| 2022/11/24 | 3,645 | 3,650 | 3,605 | 3,625 | 48,700 |
| 2022/11/22 | 3,530 | 3,625 | 3,530 | 3,595 | 91,600 |
| 2022/11/21 | 3,500 | 3,540 | 3,490 | 3,500 | 72,600 |
| 2022/11/18 | 3,420 | 3,500 | 3,420 | 3,500 | 92,900 |
| 2022/11/17 | 3,370 | 3,425 | 3,365 | 3,420 | 64,900 |
| 2022/11/16 | 3,375 | 3,385 | 3,360 | 3,370 | 51,200 |
| 2022/11/15 | 3,430 | 3,450 | 3,375 | 3,375 | 77,200 |
| 2022/11/14 | 3,515 | 3,525 | 3,440 | 3,450 | 90,800 |
| 2022/11/11 | 3,720 | 3,740 | 3,505 | 3,520 | 172,000 |
| 2022/11/10 | 3,480 | 3,520 | 3,465 | 3,510 | 87,900 |
| 2022/11/09 | 3,550 | 3,560 | 3,505 | 3,525 | 58,600 |
| 2022/11/08 | 3,540 | 3,570 | 3,530 | 3,550 | 76,300 |
| 2022/11/07 | 3,510 | 3,545 | 3,500 | 3,515 | 63,800 |
| 2022/11/04 | 3,490 | 3,525 | 3,485 | 3,510 | 94,700 |
| 2022/11/02 | 3,500 | 3,520 | 3,495 | 3,495 | 108,800 |
| 2022/11/01 | 3,510 | 3,510 | 3,485 | 3,500 | 46,000 |
| 2022/10/31 | 3,485 | 3,510 | 3,470 | 3,510 | 93,000 |
| 2022/10/28 | 3,395 | 3,460 | 3,380 | 3,440 | 626,700 |
| 2022/10/27 | 3,545 | 3,550 | 3,455 | 3,465 | 152,000 |
| 2022/10/26 | 3,485 | 3,610 | 3,475 | 3,595 | 242,200 |
| 2022/10/25 | 3,445 | 3,505 | 3,415 | 3,505 | 130,500 |
| 2022/10/24 | 3,385 | 3,425 | 3,380 | 3,405 | 100,500 |
| 2022/10/21 | 3,430 | 3,450 | 3,385 | 3,385 | 122,300 |
| 2022/10/20 | 3,455 | 3,475 | 3,420 | 3,440 | 112,000 |
| 2022/10/19 | 3,405 | 3,470 | 3,405 | 3,460 | 107,200 |
| 2022/10/18 | 3,390 | 3,405 | 3,370 | 3,405 | 78,100 |
| 2022/10/17 | 3,335 | 3,370 | 3,315 | 3,320 | 77,200 |
| 2022/10/14 | 3,295 | 3,365 | 3,280 | 3,340 | 99,500 |
| 2022/10/13 | 3,320 | 3,320 | 3,265 | 3,280 | 83,700 |
| 2022/10/12 | 3,315 | 3,335 | 3,285 | 3,330 | 84,100 |
| 2022/10/11 | 3,320 | 3,365 | 3,300 | 3,315 | 98,200 |
| 2022/10/07 | 3,345 | 3,400 | 3,335 | 3,380 | 72,300 |
| 2022/10/06 | 3,405 | 3,450 | 3,395 | 3,410 | 83,900 |
| 2022/10/05 | 3,375 | 3,400 | 3,355 | 3,375 | 83,700 |
| 2022/10/04 | 3,285 | 3,380 | 3,285 | 3,375 | 80,600 |
| 2022/10/03 | 3,205 | 3,230 | 3,195 | 3,220 | 43,000 |
| 2022/09/30 | 3,280 | 3,280 | 3,215 | 3,220 | 53,200 |
| 2022/09/29 | 3,215 | 3,285 | 3,200 | 3,280 | 63,500 |
| 2022/09/28 | 3,185 | 3,220 | 3,170 | 3,210 | 58,800 |
| 2022/09/27 | 3,265 | 3,285 | 3,215 | 3,220 | 77,600 |
| 2022/09/26 | 3,250 | 3,305 | 3,240 | 3,265 | 84,700 |
| 2022/09/22 | 3,270 | 3,300 | 3,265 | 3,300 | 75,000 |
| 2022/09/21 | 3,315 | 3,330 | 3,290 | 3,315 | 79,100 |
| 2022/09/20 | 3,300 | 3,325 | 3,300 | 3,315 | 48,300 |
| 2022/09/16 | 3,240 | 3,280 | 3,240 | 3,265 | 44,400 |
| 2022/09/15 | 3,260 | 3,275 | 3,220 | 3,240 | 58,900 |
| 2022/09/14 | 3,275 | 3,295 | 3,245 | 3,245 | 70,500 |
| 2022/09/13 | 3,305 | 3,320 | 3,295 | 3,320 | 39,100 |
| 2022/09/12 | 3,335 | 3,350 | 3,305 | 3,320 | 47,400 |
| 2022/09/09 | 3,275 | 3,325 | 3,265 | 3,320 | 82,000 |
| 2022/09/08 | 3,210 | 3,295 | 3,205 | 3,270 | 95,400 |
| 2022/09/07 | 3,150 | 3,210 | 3,140 | 3,195 | 76,200 |
| 2022/09/06 | 3,200 | 3,200 | 3,140 | 3,155 | 66,800 |
| 2022/09/05 | 3,175 | 3,220 | 3,175 | 3,200 | 73,300 |
| 2022/09/02 | 3,165 | 3,190 | 3,140 | 3,175 | 65,300 |
| 2022/09/01 | 3,160 | 3,190 | 3,160 | 3,165 | 81,600 |
| 2022/08/31 | 3,130 | 3,240 | 3,120 | 3,205 | 150,300 |
| 2022/08/30 | 3,225 | 3,250 | 3,200 | 3,200 | 68,000 |
| 2022/08/29 | 3,155 | 3,215 | 3,140 | 3,200 | 102,400 |
| 2022/08/26 | 3,290 | 3,300 | 3,210 | 3,210 | 137,800 |
| 2022/08/25 | 3,315 | 3,345 | 3,300 | 3,330 | 61,000 |
| 2022/08/24 | 3,285 | 3,340 | 3,285 | 3,315 | 58,100 |
| 2022/08/23 | 3,265 | 3,305 | 3,245 | 3,280 | 62,800 |
| 2022/08/22 | 3,310 | 3,340 | 3,290 | 3,315 | 72,500 |
| 2022/08/19 | 3,300 | 3,310 | 3,265 | 3,290 | 61,900 |
| 2022/08/18 | 3,260 | 3,290 | 3,250 | 3,285 | 58,700 |
| 2022/08/17 | 3,295 | 3,315 | 3,240 | 3,280 | 109,100 |
| 2022/08/16 | 3,325 | 3,345 | 3,270 | 3,295 | 64,700 |
| 2022/08/15 | 3,325 | 3,385 | 3,300 | 3,345 | 69,100 |
| 2022/08/12 | 3,315 | 3,380 | 3,290 | 3,305 | 179,100 |
| 2022/08/10 | 3,185 | 3,225 | 3,175 | 3,220 | 62,600 |
| 2022/08/09 | 3,230 | 3,245 | 3,170 | 3,175 | 48,300 |
| 2022/08/08 | 3,200 | 3,245 | 3,200 | 3,220 | 70,000 |
| 2022/08/05 | 3,225 | 3,265 | 3,170 | 3,240 | 83,000 |
| 2022/08/04 | 3,200 | 3,245 | 3,185 | 3,225 | 77,600 |
| 2022/08/03 | 3,215 | 3,215 | 3,170 | 3,175 | 36,300 |
| 2022/08/02 | 3,230 | 3,240 | 3,185 | 3,215 | 63,300 |
| 2022/08/01 | 3,315 | 3,320 | 3,285 | 3,300 | 42,500 |
| 2022/07/29 | 3,330 | 3,330 | 3,270 | 3,285 | 48,200 |
| 2022/07/28 | 3,280 | 3,350 | 3,255 | 3,325 | 63,300 |
| 2022/07/27 | 3,335 | 3,360 | 3,320 | 3,330 | 70,800 |
| 2022/07/26 | 3,290 | 3,335 | 3,275 | 3,305 | 53,400 |
| 2022/07/25 | 3,260 | 3,295 | 3,250 | 3,270 | 42,700 |
| 2022/07/22 | 3,220 | 3,275 | 3,200 | 3,260 | 65,600 |
| 2022/07/21 | 3,180 | 3,230 | 3,160 | 3,225 | 77,900 |
| 2022/07/20 | 3,140 | 3,190 | 3,120 | 3,190 | 68,400 |
| 2022/07/19 | 3,085 | 3,100 | 3,050 | 3,070 | 43,400 |
| 2022/07/15 | 3,130 | 3,130 | 3,060 | 3,095 | 53,900 |
| 2022/07/14 | 3,075 | 3,095 | 3,055 | 3,085 | 31,900 |
| 2022/07/13 | 3,080 | 3,100 | 3,065 | 3,065 | 20,900 |
| 2022/07/12 | 3,160 | 3,160 | 3,075 | 3,075 | 30,700 |
| 2022/07/11 | 3,130 | 3,170 | 3,125 | 3,165 | 42,600 |
| 2022/07/08 | 3,105 | 3,150 | 3,065 | 3,095 | 75,500 |
| 2022/07/07 | 3,050 | 3,130 | 3,050 | 3,105 | 39,800 |
| 2022/07/06 | 3,040 | 3,060 | 3,025 | 3,030 | 46,700 |
| 2022/07/05 | 3,125 | 3,135 | 3,100 | 3,105 | 39,700 |
| 2022/07/04 | 3,135 | 3,155 | 3,120 | 3,125 | 33,700 |
| 2022/07/01 | 3,175 | 3,200 | 3,075 | 3,105 | 72,100 |
| 2022/06/30 | 3,160 | 3,205 | 3,145 | 3,180 | 72,200 |
| 2022/06/29 | 3,170 | 3,200 | 3,155 | 3,180 | 166,300 |
| 2022/06/28 | 3,190 | 3,230 | 3,175 | 3,230 | 42,300 |
| 2022/06/27 | 3,210 | 3,225 | 3,150 | 3,180 | 35,000 |
| 2022/06/24 | 3,205 | 3,220 | 3,155 | 3,175 | 47,500 |
| 2022/06/23 | 3,135 | 3,220 | 3,135 | 3,205 | 68,000 |
| 2022/06/22 | 3,185 | 3,195 | 3,120 | 3,135 | 56,800 |
| 2022/06/21 | 3,135 | 3,155 | 3,100 | 3,125 | 143,300 |
| 2022/06/20 | 3,100 | 3,120 | 3,045 | 3,065 | 57,300 |
| 2022/06/17 | 3,025 | 3,095 | 3,015 | 3,085 | 62,300 |
| 2022/06/16 | 3,095 | 3,120 | 3,075 | 3,105 | 50,400 |
| 2022/06/15 | 3,105 | 3,150 | 3,070 | 3,075 | 72,000 |
| 2022/06/14 | 3,080 | 3,130 | 3,080 | 3,120 | 46,800 |
| 2022/06/13 | 3,130 | 3,170 | 3,120 | 3,145 | 42,400 |
| 2022/06/10 | 3,190 | 3,215 | 3,175 | 3,185 | 59,600 |
| 2022/06/09 | 3,195 | 3,215 | 3,165 | 3,190 | 56,200 |
| 2022/06/08 | 3,170 | 3,235 | 3,165 | 3,210 | 59,600 |
| 2022/06/07 | 3,150 | 3,190 | 3,115 | 3,130 | 64,700 |
| 2022/06/06 | 3,120 | 3,145 | 3,110 | 3,145 | 27,900 |
| 2022/06/03 | 3,130 | 3,160 | 3,115 | 3,135 | 47,200 |
| 2022/06/02 | 3,110 | 3,120 | 3,060 | 3,095 | 47,400 |
| 2022/06/01 | 3,050 | 3,115 | 3,050 | 3,115 | 46,300 |
| 2022/05/31 | 3,085 | 3,090 | 3,020 | 3,035 | 138,100 |
| 2022/05/30 | 3,015 | 3,090 | 3,010 | 3,070 | 176,300 |
| 2022/05/27 | 3,035 | 3,035 | 2,959 | 2,973 | 43,500 |
| 2022/05/26 | 3,030 | 3,040 | 3,000 | 3,005 | 31,200 |
| 2022/05/25 | 3,000 | 3,045 | 3,000 | 3,020 | 43,900 |
| 2022/05/24 | 3,055 | 3,055 | 2,980 | 2,989 | 40,600 |
| 2022/05/23 | 3,035 | 3,055 | 2,992 | 3,045 | 47,800 |
| 2022/05/20 | 3,095 | 3,105 | 3,020 | 3,025 | 117,500 |
| 2022/05/19 | 3,090 | 3,115 | 2,942 | 3,025 | 82,700 |
| 2022/05/18 | 3,030 | 3,125 | 3,015 | 3,050 | 104,000 |
| 2022/05/17 | 3,160 | 3,160 | 2,859 | 2,951 | 171,300 |
| 2022/05/16 | 3,175 | 3,175 | 3,035 | 3,040 | 77,900 |
| 2022/05/13 | 3,040 | 3,145 | 3,040 | 3,140 | 51,700 |
| 2022/05/12 | 3,110 | 3,120 | 3,075 | 3,080 | 46,500 |
| 2022/05/11 | 3,155 | 3,155 | 3,105 | 3,115 | 47,400 |
| 2022/05/10 | 3,140 | 3,175 | 3,110 | 3,165 | 33,700 |
| 2022/05/09 | 3,190 | 3,205 | 3,160 | 3,200 | 32,200 |
| 2022/05/06 | 3,180 | 3,240 | 3,180 | 3,220 | 40,200 |
| 2022/05/02 | 3,180 | 3,210 | 3,135 | 3,175 | 53,000 |
| 2022/04/28 | 3,085 | 3,210 | 3,085 | 3,210 | 48,400 |
| 2022/04/27 | 3,075 | 3,095 | 3,030 | 3,070 | 174,000 |
| 2022/04/26 | 3,105 | 3,125 | 3,090 | 3,105 | 34,800 |
| 2022/04/25 | 3,115 | 3,140 | 3,100 | 3,100 | 46,700 |
| 2022/04/22 | 3,150 | 3,180 | 3,135 | 3,155 | 53,000 |
| 2022/04/21 | 3,185 | 3,200 | 3,145 | 3,190 | 82,400 |
| 2022/04/20 | 3,150 | 3,175 | 3,100 | 3,155 | 97,400 |
| 2022/04/19 | 3,065 | 3,095 | 3,045 | 3,075 | 43,300 |
| 2022/04/18 | 3,010 | 3,055 | 2,988 | 3,045 | 50,600 |
| 2022/04/15 | 3,090 | 3,090 | 3,035 | 3,045 | 46,700 |
| 2022/04/14 | 3,000 | 3,060 | 3,000 | 3,060 | 44,100 |
| 2022/04/13 | 2,948 | 3,010 | 2,940 | 3,005 | 76,600 |
| 2022/04/12 | 3,025 | 3,025 | 2,895 | 2,898 | 49,600 |
| 2022/04/11 | 2,989 | 3,025 | 2,944 | 2,974 | 43,800 |
| 2022/04/08 | 3,025 | 3,040 | 2,989 | 3,035 | 63,500 |
| 2022/04/07 | 2,985 | 3,010 | 2,974 | 3,010 | 48,300 |
| 2022/04/06 | 3,050 | 3,075 | 3,025 | 3,040 | 51,100 |
| 2022/04/05 | 3,090 | 3,095 | 3,050 | 3,070 | 51,900 |
| 2022/04/04 | 3,030 | 3,100 | 3,020 | 3,070 | 41,400 |
| 2022/04/01 | 3,010 | 3,075 | 2,995 | 3,050 | 41,700 |
| 2022/03/31 | 3,040 | 3,135 | 3,040 | 3,045 | 80,900 |
| 2022/03/30 | 3,115 | 3,115 | 3,055 | 3,085 | 65,600 |
| 2022/03/29 | 3,230 | 3,230 | 3,135 | 3,160 | 100,800 |
| 2022/03/28 | 3,255 | 3,285 | 3,240 | 3,260 | 57,400 |
| 2022/03/25 | 3,230 | 3,270 | 3,225 | 3,240 | 71,100 |
| 2022/03/24 | 3,250 | 3,250 | 3,170 | 3,200 | 67,800 |
| 2022/03/23 | 3,215 | 3,285 | 3,175 | 3,250 | 86,800 |
| 2022/03/22 | 3,175 | 3,215 | 3,155 | 3,175 | 62,300 |
| 2022/03/18 | 3,155 | 3,160 | 3,095 | 3,130 | 124,700 |
| 2022/03/17 | 3,125 | 3,150 | 3,100 | 3,130 | 63,100 |
| 2022/03/16 | 3,120 | 3,120 | 3,050 | 3,060 | 55,300 |
| 2022/03/15 | 3,070 | 3,125 | 3,070 | 3,100 | 60,700 |
| 2022/03/14 | 3,095 | 3,100 | 3,030 | 3,075 | 54,700 |
| 2022/03/11 | 3,080 | 3,120 | 3,080 | 3,095 | 66,100 |
| 2022/03/10 | 3,050 | 3,075 | 3,010 | 3,065 | 81,300 |
| 2022/03/09 | 2,937 | 2,962 | 2,914 | 2,935 | 54,400 |
| 2022/03/08 | 2,979 | 2,984 | 2,893 | 2,910 | 73,200 |
| 2022/03/07 | 3,020 | 3,030 | 2,972 | 2,984 | 67,800 |
| 2022/03/04 | 3,065 | 3,095 | 3,030 | 3,040 | 48,100 |
| 2022/03/03 | 3,095 | 3,120 | 3,080 | 3,080 | 45,400 |
| 2022/03/02 | 3,055 | 3,075 | 3,020 | 3,030 | 54,400 |
| 2022/03/01 | 3,125 | 3,195 | 3,105 | 3,115 | 90,900 |
| 2022/02/28 | 3,035 | 3,105 | 3,015 | 3,100 | 90,900 |
| 2022/02/25 | 3,030 | 3,040 | 2,978 | 2,984 | 60,700 |
| 2022/02/24 | 3,070 | 3,100 | 3,050 | 3,085 | 56,500 |
| 2022/02/22 | 3,035 | 3,085 | 3,030 | 3,080 | 49,100 |
| 2022/02/21 | 3,060 | 3,085 | 3,020 | 3,065 | 48,200 |
| 2022/02/18 | 3,115 | 3,175 | 3,080 | 3,095 | 106,900 |
| 2022/02/17 | 3,185 | 3,220 | 3,150 | 3,185 | 86,700 |
| 2022/02/16 | 3,075 | 3,195 | 3,065 | 3,185 | 113,400 |
| 2022/02/15 | 3,015 | 3,045 | 2,965 | 3,035 | 99,600 |
| 2022/02/14 | 2,885 | 3,070 | 2,885 | 3,040 | 219,100 |
| 2022/02/10 | 2,890 | 2,914 | 2,873 | 2,882 | 76,600 |
| 2022/02/09 | 2,879 | 2,918 | 2,866 | 2,902 | 68,900 |
| 2022/02/08 | 2,819 | 2,855 | 2,819 | 2,851 | 63,400 |
| 2022/02/07 | 2,806 | 2,834 | 2,795 | 2,822 | 68,000 |
| 2022/02/04 | 2,795 | 2,847 | 2,795 | 2,845 | 108,400 |
| 2022/02/03 | 2,841 | 2,843 | 2,802 | 2,822 | 101,200 |
| 2022/02/02 | 2,818 | 2,884 | 2,818 | 2,884 | 80,300 |
| 2022/02/01 | 2,850 | 2,866 | 2,809 | 2,816 | 53,900 |
| 2022/01/31 | 2,859 | 2,877 | 2,811 | 2,857 | 65,400 |
| 2022/01/28 | 2,837 | 2,887 | 2,828 | 2,876 | 67,900 |
| 2022/01/27 | 2,900 | 2,910 | 2,783 | 2,800 | 92,200 |
| 2022/01/26 | 2,941 | 2,953 | 2,911 | 2,913 | 60,900 |
| 2022/01/25 | 2,955 | 2,965 | 2,904 | 2,932 | 54,800 |
| 2022/01/24 | 2,972 | 2,981 | 2,917 | 2,972 | 55,900 |
| 2022/01/21 | 2,946 | 2,958 | 2,929 | 2,958 | 81,800 |
| 2022/01/20 | 2,971 | 2,995 | 2,921 | 2,962 | 61,800 |
| 2022/01/19 | 2,992 | 3,010 | 2,907 | 2,913 | 119,400 |
| 2022/01/18 | 3,015 | 3,070 | 3,015 | 3,035 | 31,100 |
| 2022/01/17 | 3,020 | 3,045 | 3,000 | 3,045 | 34,900 |
| 2022/01/14 | 3,010 | 3,010 | 2,967 | 3,010 | 94,900 |
| 2022/01/13 | 3,100 | 3,100 | 3,040 | 3,040 | 29,400 |
| 2022/01/12 | 3,085 | 3,115 | 3,085 | 3,095 | 30,100 |
| 2022/01/11 | 3,055 | 3,070 | 3,010 | 3,070 | 29,800 |
| 2022/01/07 | 3,085 | 3,105 | 3,030 | 3,040 | 33,900 |
| 2022/01/06 | 3,100 | 3,130 | 3,070 | 3,070 | 29,400 |
| 2022/01/05 | 3,145 | 3,145 | 3,100 | 3,120 | 33,400 |
| 2022/01/04 | 3,060 | 3,140 | 3,045 | 3,100 | 42,200 |