アトムリビンテック(3426)の株価時系列情報
アトムリビンテック(3426)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 |
|---|---|---|---|---|---|
| 2005/12/29 | 1,125 | 1,125 | 1,125 | 1,125 | 2,000 |
| 2005/12/27 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2005/12/26 | 1,129 | 1,141 | 1,129 | 1,140 | 4,000 |
| 2005/12/22 | 1,142 | 1,143 | 1,120 | 1,120 | 11,000 |
| 2005/12/21 | 1,110 | 1,116 | 1,110 | 1,110 | 4,000 |
| 2005/12/20 | 1,098 | 1,142 | 1,098 | 1,142 | 23,000 |
| 2005/12/19 | 1,054 | 1,100 | 1,054 | 1,100 | 13,000 |
| 2005/12/16 | 1,055 | 1,055 | 1,054 | 1,054 | 6,000 |
| 2005/12/15 | 1,054 | 1,060 | 1,054 | 1,055 | 4,000 |
| 2005/12/14 | 1,070 | 1,071 | 1,070 | 1,071 | 4,000 |
| 2005/12/13 | 1,040 | 1,070 | 1,040 | 1,070 | 12,000 |
| 2005/12/12 | 1,036 | 1,040 | 1,035 | 1,035 | 20,000 |
| 2005/12/09 | 1,035 | 1,035 | 1,034 | 1,034 | 2,000 |
| 2005/12/08 | 1,029 | 1,030 | 1,029 | 1,030 | 2,000 |
| 2005/12/07 | 1,030 | 1,031 | 1,030 | 1,030 | 14,000 |
| 2005/12/05 | 1,030 | 1,031 | 1,029 | 1,031 | 8,000 |
| 2005/12/02 | 1,021 | 1,021 | 1,018 | 1,020 | 9,000 |
| 2005/12/01 | 1,021 | 1,021 | 1,020 | 1,020 | 8,000 |
| 2005/11/30 | 1,021 | 1,021 | 1,020 | 1,020 | 2,000 |
| 2005/11/29 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 |
| 2005/11/28 | 1,015 | 1,017 | 1,015 | 1,017 | 2,000 |
| 2005/11/25 | 1,014 | 1,015 | 1,014 | 1,015 | 4,000 |
| 2005/11/24 | 1,018 | 1,019 | 1,014 | 1,015 | 6,000 |
| 2005/11/22 | 1,019 | 1,019 | 1,019 | 1,019 | 2,000 |
| 2005/11/21 | 1,004 | 1,020 | 1,004 | 1,020 | 43,000 |
| 2005/11/17 | 996 | 1,000 | 996 | 997 | 8,000 |
| 2005/11/16 | 997 | 1,000 | 997 | 1,000 | 10,000 |
| 2005/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/11/14 | 1,000 | 1,001 | 999 | 999 | 6,000 |
| 2005/11/10 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 |
| 2005/11/09 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2005/11/08 | 1,006 | 1,006 | 1,005 | 1,005 | 2,000 |
| 2005/11/07 | 1,001 | 1,002 | 1,001 | 1,002 | 3,000 |
| 2005/11/02 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 |
| 2005/11/01 | 994 | 995 | 994 | 995 | 2,000 |
| 2005/10/31 | 1,000 | 1,000 | 999 | 1,000 | 8,000 |
| 2005/10/27 | 1,005 | 1,005 | 1,000 | 1,000 | 3,000 |
| 2005/10/26 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2005/10/25 | 997 | 1,003 | 995 | 995 | 6,000 |
| 2005/10/24 | 1,005 | 1,005 | 1,004 | 1,004 | 2,000 |
| 2005/10/21 | 1,005 | 1,021 | 995 | 995 | 35,000 |
| 2005/10/20 | 1,020 | 1,030 | 1,010 | 1,010 | 15,000 |
| 2005/10/19 | 1,014 | 1,016 | 1,014 | 1,015 | 6,000 |
| 2005/10/18 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 |
| 2005/10/17 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 |
| 2005/10/14 | 1,000 | 1,019 | 1,000 | 1,019 | 22,000 |
| 2005/10/13 | 997 | 997 | 997 | 997 | 2,000 |
| 2005/10/12 | 994 | 1,000 | 994 | 998 | 24,000 |
| 2005/10/11 | 993 | 994 | 993 | 994 | 2,000 |
| 2005/10/07 | 993 | 995 | 990 | 994 | 11,000 |
| 2005/10/06 | 990 | 992 | 986 | 991 | 8,000 |
| 2005/10/05 | 990 | 990 | 990 | 990 | 6,000 |
| 2005/10/04 | 985 | 990 | 985 | 990 | 6,000 |
| 2005/10/03 | 988 | 989 | 988 | 989 | 4,000 |
| 2005/09/30 | 989 | 990 | 989 | 989 | 3,000 |
| 2005/09/29 | 993 | 993 | 989 | 989 | 7,000 |
| 2005/09/28 | 989 | 990 | 989 | 990 | 10,000 |
| 2005/09/27 | 989 | 990 | 989 | 990 | 5,000 |
| 2005/09/26 | 980 | 989 | 980 | 989 | 22,000 |
| 2005/09/22 | 989 | 990 | 974 | 974 | 24,000 |
| 2005/09/21 | 989 | 989 | 986 | 986 | 3,000 |
| 2005/09/20 | 988 | 989 | 988 | 989 | 16,000 |
| 2005/09/16 | 973 | 988 | 973 | 988 | 32,000 |
| 2005/09/15 | 987 | 988 | 980 | 980 | 42,000 |
| 2005/09/14 | 987 | 988 | 987 | 988 | 2,000 |
| 2005/09/13 | 989 | 989 | 985 | 986 | 9,000 |
| 2005/09/12 | 981 | 989 | 981 | 988 | 12,000 |
| 2005/09/09 | 988 | 989 | 980 | 981 | 16,000 |
| 2005/09/08 | 1,003 | 1,005 | 986 | 986 | 54,000 |
| 2005/09/07 | 1,016 | 1,017 | 1,016 | 1,017 | 4,000 |
| 2005/09/06 | 1,016 | 1,017 | 1,016 | 1,017 | 3,000 |
| 2005/09/05 | 1,016 | 1,017 | 1,016 | 1,016 | 4,000 |
| 2005/09/02 | 1,015 | 1,016 | 1,010 | 1,010 | 7,000 |
| 2005/09/01 | 1,024 | 1,025 | 1,009 | 1,010 | 6,000 |
| 2005/08/31 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 |
| 2005/08/30 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2005/08/29 | 1,020 | 1,020 | 1,017 | 1,017 | 4,000 |
| 2005/08/26 | 1,015 | 1,017 | 1,015 | 1,017 | 2,000 |
| 2005/08/25 | 1,015 | 1,016 | 1,015 | 1,015 | 4,000 |
| 2005/08/24 | 1,010 | 1,011 | 1,000 | 1,000 | 4,000 |
| 2005/08/23 | 1,015 | 1,015 | 987 | 989 | 4,000 |
| 2005/08/22 | 1,015 | 1,016 | 1,015 | 1,015 | 10,000 |
| 2005/08/19 | 1,006 | 1,006 | 1,000 | 1,000 | 2,000 |
| 2005/08/18 | 1,000 | 1,009 | 1,000 | 1,000 | 5,000 |
| 2005/08/17 | 1,009 | 1,010 | 995 | 995 | 9,000 |
| 2005/08/16 | 991 | 992 | 991 | 992 | 3,000 |
| 2005/08/15 | 989 | 990 | 989 | 990 | 2,000 |
| 2005/08/12 | 1,030 | 1,030 | 980 | 985 | 29,000 |
| 2005/08/11 | 995 | 1,030 | 995 | 1,030 | 11,000 |
| 2005/08/10 | 994 | 995 | 984 | 985 | 5,000 |
| 2005/08/09 | 972 | 986 | 972 | 985 | 6,000 |
| 2005/08/08 | 971 | 975 | 935 | 972 | 19,000 |
| 2005/08/05 | 985 | 995 | 985 | 995 | 4,000 |
| 2005/08/04 | 989 | 990 | 975 | 978 | 6,000 |
| 2005/08/03 | 1,014 | 1,015 | 1,000 | 1,001 | 8,000 |
| 2005/08/02 | 1,010 | 1,025 | 1,010 | 1,024 | 6,000 |
| 2005/07/29 | 984 | 995 | 983 | 995 | 11,000 |
| 2005/07/28 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 2005/07/27 | 1,010 | 1,020 | 990 | 1,000 | 6,000 |
| 2005/07/26 | 976 | 1,030 | 975 | 1,030 | 23,000 |
| 2005/07/25 | 950 | 973 | 950 | 972 | 8,000 |
| 2005/07/21 | 946 | 946 | 945 | 945 | 8,000 |
| 2005/07/20 | 944 | 945 | 944 | 945 | 4,000 |
| 2005/07/19 | 945 | 945 | 939 | 940 | 8,000 |
| 2005/07/15 | 945 | 945 | 945 | 945 | 2,000 |
| 2005/07/14 | 945 | 945 | 945 | 945 | 1,000 |
| 2005/07/13 | 944 | 945 | 944 | 945 | 3,000 |
| 2005/07/11 | 943 | 944 | 943 | 944 | 2,000 |
| 2005/07/08 | 944 | 950 | 944 | 950 | 3,000 |
| 2005/07/07 | 946 | 949 | 943 | 944 | 4,000 |
| 2005/07/06 | 946 | 949 | 946 | 949 | 3,000 |
| 2005/07/05 | 948 | 950 | 943 | 945 | 8,000 |
| 2005/06/30 | 931 | 948 | 931 | 948 | 2,000 |
| 2005/06/29 | 930 | 931 | 929 | 931 | 5,000 |
| 2005/06/28 | 930 | 930 | 929 | 930 | 3,000 |
| 2005/06/27 | 954 | 956 | 930 | 930 | 9,000 |
| 2005/06/24 | 968 | 969 | 968 | 969 | 4,000 |
| 2005/06/23 | 950 | 960 | 949 | 960 | 5,000 |
| 2005/06/22 | 949 | 949 | 948 | 949 | 3,000 |
| 2005/06/21 | 950 | 952 | 950 | 950 | 9,000 |
| 2005/06/20 | 929 | 959 | 929 | 950 | 9,000 |
| 2005/06/17 | 915 | 916 | 915 | 916 | 2,000 |
| 2005/06/16 | 905 | 915 | 905 | 915 | 4,000 |
| 2005/06/15 | 909 | 909 | 904 | 905 | 8,000 |
| 2005/06/14 | 910 | 910 | 908 | 908 | 7,000 |
| 2005/06/13 | 900 | 910 | 900 | 910 | 4,000 |
| 2005/06/10 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/06/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/06/08 | 900 | 901 | 900 | 900 | 15,000 |
| 2005/06/07 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/06/06 | 896 | 900 | 896 | 900 | 5,000 |
| 2005/06/03 | 896 | 896 | 896 | 896 | 2,000 |
| 2005/06/02 | 895 | 895 | 894 | 895 | 5,000 |
| 2005/06/01 | 895 | 895 | 894 | 895 | 3,000 |
| 2005/05/31 | 895 | 895 | 895 | 895 | 1,000 |
| 2005/05/30 | 891 | 895 | 891 | 895 | 3,000 |
| 2005/05/27 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/05/26 | 904 | 904 | 900 | 900 | 9,000 |
| 2005/05/25 | 905 | 906 | 904 | 904 | 11,000 |
| 2005/05/24 | 904 | 905 | 904 | 905 | 2,000 |
| 2005/05/23 | 901 | 908 | 901 | 908 | 6,000 |
| 2005/05/20 | 900 | 901 | 900 | 901 | 8,000 |
| 2005/05/19 | 914 | 915 | 900 | 900 | 11,000 |
| 2005/05/18 | 915 | 915 | 895 | 910 | 9,000 |
| 2005/05/17 | 945 | 945 | 935 | 935 | 4,000 |
| 2005/05/16 | 955 | 956 | 951 | 952 | 5,000 |
| 2005/05/13 | 967 | 967 | 960 | 967 | 8,000 |
| 2005/05/12 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/05/10 | 970 | 970 | 970 | 970 | 3,000 |
| 2005/05/09 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/05/06 | 965 | 967 | 965 | 965 | 7,000 |
| 2005/05/02 | 960 | 965 | 960 | 965 | 2,000 |
| 2005/04/28 | 965 | 965 | 959 | 960 | 3,000 |
| 2005/04/27 | 966 | 966 | 966 | 966 | 2,000 |
| 2005/04/26 | 966 | 966 | 966 | 966 | 1,000 |
| 2005/04/25 | 960 | 966 | 960 | 966 | 5,000 |
| 2005/04/22 | 964 | 965 | 960 | 960 | 6,000 |
| 2005/04/21 | 960 | 970 | 959 | 965 | 20,000 |
| 2005/04/20 | 955 | 960 | 955 | 960 | 3,000 |
| 2005/04/18 | 970 | 970 | 949 | 950 | 5,000 |
| 2005/04/15 | 998 | 1,000 | 970 | 980 | 11,000 |
| 2005/04/14 | 1,013 | 1,013 | 1,000 | 1,000 | 3,000 |
| 2005/04/13 | 999 | 1,015 | 999 | 1,010 | 9,000 |
| 2005/04/12 | 992 | 1,000 | 992 | 999 | 6,000 |
| 2005/04/11 | 990 | 991 | 990 | 991 | 4,000 |
| 2005/04/08 | 990 | 990 | 990 | 990 | 3,000 |
| 2005/04/07 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/04/06 | 985 | 990 | 985 | 990 | 2,000 |
| 2005/04/05 | 985 | 990 | 985 | 990 | 4,000 |
| 2005/04/04 | 990 | 990 | 990 | 990 | 2,000 |
| 2005/04/01 | 985 | 990 | 985 | 990 | 3,000 |
| 2005/03/30 | 995 | 995 | 985 | 990 | 3,000 |
| 2005/03/29 | 1,020 | 1,020 | 995 | 995 | 2,000 |
| 2005/03/28 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 2005/03/25 | 1,040 | 1,040 | 1,020 | 1,030 | 5,000 |
| 2005/03/24 | 1,001 | 1,051 | 1,001 | 1,010 | 16,000 |
| 2005/03/23 | 970 | 1,040 | 969 | 1,040 | 16,000 |
| 2005/03/22 | 949 | 970 | 949 | 970 | 9,000 |
| 2005/03/18 | 931 | 931 | 931 | 931 | 9,000 |
| 2005/03/17 | 935 | 935 | 931 | 931 | 3,000 |
| 2005/03/16 | 932 | 934 | 932 | 934 | 2,000 |
| 2005/03/15 | 940 | 940 | 931 | 931 | 3,000 |
| 2005/03/14 | 955 | 955 | 940 | 941 | 12,000 |
| 2005/03/11 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/03/10 | 965 | 965 | 960 | 960 | 6,000 |
| 2005/03/09 | 964 | 965 | 960 | 965 | 5,000 |
| 2005/03/08 | 946 | 965 | 946 | 965 | 5,000 |
| 2005/03/07 | 927 | 949 | 927 | 940 | 12,000 |
| 2005/03/04 | 900 | 915 | 900 | 915 | 5,000 |
| 2005/03/03 | 894 | 900 | 894 | 900 | 5,000 |
| 2005/03/02 | 895 | 895 | 894 | 894 | 8,000 |
| 2005/03/01 | 879 | 895 | 879 | 895 | 7,000 |
| 2005/02/28 | 879 | 880 | 878 | 878 | 6,000 |
| 2005/02/24 | 881 | 881 | 879 | 879 | 2,000 |
| 2005/02/23 | 880 | 881 | 879 | 879 | 12,000 |
| 2005/02/22 | 881 | 881 | 880 | 880 | 2,000 |
| 2005/02/21 | 875 | 880 | 875 | 880 | 11,000 |
| 2005/02/18 | 875 | 876 | 875 | 876 | 6,000 |
| 2005/02/17 | 875 | 890 | 874 | 875 | 20,000 |
| 2005/02/16 | 869 | 875 | 869 | 875 | 5,000 |
| 2005/02/15 | 857 | 869 | 857 | 869 | 5,000 |
| 2005/02/14 | 856 | 857 | 856 | 857 | 2,000 |
| 2005/02/09 | 854 | 855 | 854 | 855 | 2,000 |
| 2005/02/07 | 860 | 861 | 855 | 855 | 5,000 |
| 2005/02/04 | 859 | 860 | 859 | 860 | 4,000 |
| 2005/02/03 | 856 | 856 | 856 | 856 | 1,000 |
| 2005/02/02 | 860 | 860 | 860 | 860 | 2,000 |
| 2005/02/01 | 854 | 860 | 854 | 860 | 4,000 |
| 2005/01/31 | 853 | 854 | 853 | 854 | 2,000 |
| 2005/01/27 | 865 | 865 | 860 | 860 | 3,000 |
| 2005/01/26 | 847 | 864 | 845 | 864 | 7,000 |
| 2005/01/25 | 845 | 845 | 845 | 845 | 1,000 |
| 2005/01/24 | 840 | 842 | 840 | 842 | 2,000 |
| 2005/01/20 | 841 | 842 | 841 | 842 | 2,000 |
| 2005/01/19 | 840 | 840 | 840 | 840 | 10,000 |
| 2005/01/18 | 840 | 840 | 839 | 840 | 22,000 |
| 2005/01/17 | 840 | 840 | 839 | 840 | 12,000 |
| 2005/01/14 | 839 | 840 | 839 | 840 | 6,000 |
| 2005/01/13 | 839 | 840 | 839 | 840 | 5,000 |
| 2005/01/04 | 850 | 851 | 850 | 851 | 3,000 |