アトム(7412)の株価時系列情報
アトム(7412)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 |
|---|---|---|---|---|---|
| 2001/12/27 | 1,360 | 1,360 | 1,360 | 1,360 | 400 |
| 2001/12/26 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 2001/12/25 | 1,350 | 1,350 | 1,350 | 1,350 | 900 |
| 2001/12/21 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2001/12/20 | 1,354 | 1,355 | 1,350 | 1,350 | 1,100 |
| 2001/12/19 | 1,350 | 1,355 | 1,350 | 1,355 | 1,200 |
| 2001/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,900 |
| 2001/12/17 | 1,340 | 1,350 | 1,340 | 1,350 | 800 |
| 2001/12/14 | 1,340 | 1,342 | 1,338 | 1,338 | 2,900 |
| 2001/12/13 | 1,336 | 1,340 | 1,335 | 1,340 | 1,100 |
| 2001/12/12 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
| 2001/12/11 | 1,342 | 1,342 | 1,330 | 1,330 | 2,300 |
| 2001/12/10 | 1,342 | 1,345 | 1,342 | 1,342 | 1,400 |
| 2001/12/07 | 1,341 | 1,341 | 1,341 | 1,341 | 1,400 |
| 2001/12/06 | 1,330 | 1,342 | 1,330 | 1,342 | 1,100 |
| 2001/12/05 | 1,342 | 1,342 | 1,342 | 1,342 | 200 |
| 2001/12/04 | 1,340 | 1,342 | 1,340 | 1,342 | 1,200 |
| 2001/12/03 | 1,343 | 1,344 | 1,340 | 1,340 | 2,200 |
| 2001/11/30 | 1,344 | 1,344 | 1,344 | 1,344 | 1,100 |
| 2001/11/29 | 1,344 | 1,344 | 1,325 | 1,325 | 600 |
| 2001/11/28 | 1,345 | 1,345 | 1,345 | 1,345 | 500 |
| 2001/11/27 | 1,325 | 1,345 | 1,325 | 1,345 | 4,000 |
| 2001/11/26 | 1,326 | 1,345 | 1,325 | 1,345 | 2,200 |
| 2001/11/22 | 1,326 | 1,348 | 1,326 | 1,348 | 300 |
| 2001/11/21 | 1,321 | 1,325 | 1,321 | 1,325 | 200 |
| 2001/11/20 | 1,345 | 1,350 | 1,345 | 1,350 | 200 |
| 2001/11/19 | 1,345 | 1,345 | 1,325 | 1,325 | 200 |
| 2001/11/16 | 1,349 | 1,349 | 1,349 | 1,349 | 200 |
| 2001/11/15 | 1,330 | 1,335 | 1,330 | 1,334 | 2,900 |
| 2001/11/14 | 1,334 | 1,334 | 1,334 | 1,334 | 1,700 |
| 2001/11/13 | 1,319 | 1,319 | 1,319 | 1,319 | 100 |
| 2001/11/09 | 1,315 | 1,315 | 1,300 | 1,300 | 2,900 |
| 2001/11/08 | 1,315 | 1,315 | 1,315 | 1,315 | 1,800 |
| 2001/11/07 | 1,305 | 1,315 | 1,305 | 1,315 | 2,900 |
| 2001/11/06 | 1,295 | 1,300 | 1,295 | 1,300 | 1,400 |
| 2001/11/05 | 1,285 | 1,295 | 1,285 | 1,295 | 3,900 |
| 2001/11/02 | 1,290 | 1,291 | 1,285 | 1,285 | 6,100 |
| 2001/11/01 | 1,295 | 1,295 | 1,285 | 1,290 | 4,300 |
| 2001/10/31 | 1,290 | 1,290 | 1,285 | 1,290 | 3,700 |
| 2001/10/30 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 |
| 2001/10/29 | 1,333 | 1,333 | 1,300 | 1,300 | 11,900 |
| 2001/10/26 | 1,312 | 1,335 | 1,301 | 1,302 | 6,900 |
| 2001/10/25 | 1,300 | 1,310 | 1,300 | 1,310 | 3,100 |
| 2001/10/24 | 1,301 | 1,305 | 1,300 | 1,305 | 1,800 |
| 2001/10/23 | 1,309 | 1,309 | 1,300 | 1,300 | 11,100 |
| 2001/10/22 | 1,303 | 1,319 | 1,302 | 1,305 | 3,300 |
| 2001/10/19 | 1,302 | 1,305 | 1,300 | 1,300 | 6,000 |
| 2001/10/18 | 1,320 | 1,320 | 1,302 | 1,302 | 6,100 |
| 2001/10/17 | 1,321 | 1,321 | 1,303 | 1,303 | 6,300 |
| 2001/10/16 | 1,320 | 1,320 | 1,300 | 1,310 | 5,500 |
| 2001/10/15 | 1,330 | 1,330 | 1,324 | 1,324 | 1,600 |
| 2001/10/12 | 1,324 | 1,325 | 1,324 | 1,324 | 2,100 |
| 2001/10/11 | 1,306 | 1,306 | 1,300 | 1,300 | 6,500 |
| 2001/10/10 | 1,311 | 1,315 | 1,305 | 1,308 | 7,100 |
| 2001/10/09 | 1,317 | 1,330 | 1,317 | 1,317 | 1,800 |
| 2001/10/05 | 1,320 | 1,335 | 1,315 | 1,315 | 5,300 |
| 2001/10/04 | 1,320 | 1,345 | 1,320 | 1,320 | 2,900 |
| 2001/10/03 | 1,350 | 1,350 | 1,330 | 1,330 | 1,100 |
| 2001/10/02 | 1,351 | 1,380 | 1,350 | 1,350 | 4,500 |
| 2001/10/01 | 1,390 | 1,390 | 1,360 | 1,360 | 1,600 |
| 2001/09/28 | 1,330 | 1,393 | 1,330 | 1,393 | 5,700 |
| 2001/09/27 | 1,331 | 1,340 | 1,331 | 1,331 | 4,400 |
| 2001/09/26 | 1,350 | 1,370 | 1,350 | 1,360 | 3,300 |
| 2001/09/25 | 1,390 | 1,390 | 1,365 | 1,376 | 3,100 |
| 2001/09/21 | 1,444 | 1,444 | 1,390 | 1,400 | 23,000 |
| 2001/09/20 | 1,410 | 1,449 | 1,400 | 1,449 | 6,900 |
| 2001/09/19 | 1,400 | 1,405 | 1,385 | 1,405 | 5,900 |
| 2001/09/18 | 1,400 | 1,420 | 1,380 | 1,400 | 4,600 |
| 2001/09/17 | 1,390 | 1,390 | 1,370 | 1,370 | 9,300 |
| 2001/09/14 | 1,380 | 1,394 | 1,375 | 1,385 | 8,600 |
| 2001/09/13 | 1,380 | 1,390 | 1,380 | 1,380 | 6,000 |
| 2001/09/12 | 1,395 | 1,395 | 1,375 | 1,380 | 3,600 |
| 2001/09/11 | 1,399 | 1,400 | 1,380 | 1,399 | 4,400 |
| 2001/09/10 | 1,391 | 1,400 | 1,380 | 1,380 | 5,800 |
| 2001/09/07 | 1,380 | 1,400 | 1,380 | 1,385 | 7,900 |
| 2001/09/06 | 1,385 | 1,400 | 1,380 | 1,380 | 15,600 |
| 2001/09/05 | 1,400 | 1,400 | 1,385 | 1,385 | 5,200 |
| 2001/09/04 | 1,395 | 1,400 | 1,390 | 1,390 | 3,400 |
| 2001/09/03 | 1,405 | 1,405 | 1,395 | 1,395 | 5,500 |
| 2001/08/31 | 1,390 | 1,400 | 1,390 | 1,395 | 9,000 |
| 2001/08/30 | 1,413 | 1,413 | 1,395 | 1,395 | 9,300 |
| 2001/08/29 | 1,400 | 1,410 | 1,400 | 1,400 | 10,700 |
| 2001/08/28 | 1,430 | 1,433 | 1,400 | 1,400 | 10,400 |
| 2001/08/27 | 1,400 | 1,424 | 1,400 | 1,424 | 4,100 |
| 2001/08/24 | 1,400 | 1,420 | 1,400 | 1,420 | 8,000 |
| 2001/08/23 | 1,410 | 1,430 | 1,400 | 1,402 | 4,800 |
| 2001/08/22 | 1,417 | 1,420 | 1,400 | 1,400 | 15,500 |
| 2001/08/21 | 1,450 | 1,450 | 1,443 | 1,443 | 1,000 |
| 2001/08/20 | 1,425 | 1,425 | 1,410 | 1,410 | 2,800 |
| 2001/08/17 | 1,400 | 1,440 | 1,400 | 1,440 | 6,100 |
| 2001/08/16 | 1,430 | 1,449 | 1,420 | 1,420 | 1,000 |
| 2001/08/15 | 1,445 | 1,450 | 1,445 | 1,450 | 2,700 |
| 2001/08/14 | 1,429 | 1,450 | 1,429 | 1,445 | 2,600 |
| 2001/08/13 | 1,385 | 1,435 | 1,385 | 1,435 | 1,600 |
| 2001/08/10 | 1,400 | 1,410 | 1,400 | 1,400 | 15,000 |
| 2001/08/09 | 1,420 | 1,440 | 1,420 | 1,420 | 4,500 |
| 2001/08/08 | 1,411 | 1,440 | 1,411 | 1,440 | 2,500 |
| 2001/08/07 | 1,413 | 1,430 | 1,407 | 1,410 | 6,600 |
| 2001/08/06 | 1,412 | 1,415 | 1,411 | 1,415 | 1,100 |
| 2001/08/03 | 1,440 | 1,441 | 1,410 | 1,410 | 800 |
| 2001/08/02 | 1,480 | 1,480 | 1,440 | 1,480 | 2,600 |
| 2001/08/01 | 1,400 | 1,470 | 1,400 | 1,470 | 5,400 |
| 2001/07/31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 |
| 2001/07/30 | 1,390 | 1,395 | 1,387 | 1,387 | 6,500 |
| 2001/07/27 | 1,400 | 1,400 | 1,395 | 1,395 | 3,000 |
| 2001/07/26 | 1,398 | 1,398 | 1,385 | 1,391 | 2,000 |
| 2001/07/25 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2001/07/24 | 1,381 | 1,399 | 1,381 | 1,399 | 1,500 |
| 2001/07/23 | 1,400 | 1,400 | 1,390 | 1,400 | 3,000 |
| 2001/07/19 | 1,390 | 1,390 | 1,390 | 1,390 | 2,500 |
| 2001/07/17 | 1,385 | 1,400 | 1,385 | 1,390 | 7,500 |
| 2001/07/16 | 1,389 | 1,390 | 1,385 | 1,385 | 5,000 |
| 2001/07/13 | 1,385 | 1,389 | 1,385 | 1,389 | 1,500 |
| 2001/07/12 | 1,380 | 1,385 | 1,380 | 1,385 | 2,500 |
| 2001/07/11 | 1,375 | 1,385 | 1,375 | 1,385 | 2,000 |
| 2001/07/10 | 1,372 | 1,375 | 1,372 | 1,375 | 1,500 |
| 2001/07/09 | 1,379 | 1,379 | 1,370 | 1,370 | 3,500 |
| 2001/07/06 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 |
| 2001/07/05 | 1,398 | 1,398 | 1,390 | 1,390 | 4,500 |
| 2001/07/04 | 1,400 | 1,400 | 1,398 | 1,398 | 3,500 |
| 2001/07/03 | 1,399 | 1,399 | 1,399 | 1,399 | 500 |
| 2001/07/02 | 1,398 | 1,400 | 1,395 | 1,400 | 4,500 |
| 2001/06/29 | 1,389 | 1,390 | 1,389 | 1,390 | 1,500 |
| 2001/06/28 | 1,385 | 1,390 | 1,385 | 1,390 | 1,000 |
| 2001/06/27 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 |
| 2001/06/26 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 |
| 2001/06/25 | 1,379 | 1,380 | 1,379 | 1,380 | 2,000 |
| 2001/06/22 | 1,350 | 1,380 | 1,350 | 1,380 | 3,500 |
| 2001/06/21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2001/06/20 | 1,375 | 1,375 | 1,350 | 1,350 | 4,000 |
| 2001/06/19 | 1,350 | 1,360 | 1,350 | 1,355 | 8,000 |
| 2001/06/18 | 1,370 | 1,380 | 1,350 | 1,350 | 7,500 |
| 2001/06/15 | 1,370 | 1,370 | 1,360 | 1,360 | 6,500 |
| 2001/06/14 | 1,380 | 1,380 | 1,370 | 1,370 | 8,000 |
| 2001/06/13 | 1,380 | 1,380 | 1,380 | 1,380 | 5,500 |
| 2001/06/12 | 1,385 | 1,385 | 1,381 | 1,381 | 2,000 |
| 2001/06/11 | 1,399 | 1,399 | 1,385 | 1,385 | 2,000 |
| 2001/06/08 | 1,390 | 1,390 | 1,389 | 1,389 | 1,000 |
| 2001/06/07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2001/06/06 | 1,389 | 1,390 | 1,389 | 1,390 | 1,500 |
| 2001/06/05 | 1,385 | 1,385 | 1,385 | 1,385 | 500 |
| 2001/06/01 | 1,385 | 1,386 | 1,372 | 1,386 | 3,000 |
| 2001/05/31 | 1,380 | 1,385 | 1,377 | 1,385 | 3,500 |
| 2001/05/30 | 1,380 | 1,380 | 1,370 | 1,370 | 2,500 |
| 2001/05/29 | 1,375 | 1,385 | 1,375 | 1,385 | 3,000 |
| 2001/05/28 | 1,377 | 1,380 | 1,375 | 1,375 | 4,500 |
| 2001/05/25 | 1,381 | 1,381 | 1,376 | 1,376 | 9,500 |
| 2001/05/24 | 1,394 | 1,395 | 1,382 | 1,390 | 4,500 |
| 2001/05/23 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2001/05/22 | 1,390 | 1,400 | 1,385 | 1,397 | 12,000 |
| 2001/05/21 | 1,390 | 1,395 | 1,390 | 1,390 | 3,500 |
| 2001/05/18 | 1,395 | 1,400 | 1,385 | 1,386 | 6,000 |
| 2001/05/17 | 1,385 | 1,395 | 1,385 | 1,385 | 5,500 |
| 2001/05/16 | 1,390 | 1,390 | 1,385 | 1,385 | 2,500 |
| 2001/05/15 | 1,390 | 1,390 | 1,385 | 1,385 | 4,000 |
| 2001/05/14 | 1,400 | 1,400 | 1,390 | 1,390 | 2,500 |
| 2001/05/11 | 1,400 | 1,400 | 1,395 | 1,400 | 3,500 |
| 2001/05/09 | 1,395 | 1,395 | 1,390 | 1,390 | 3,500 |
| 2001/05/08 | 1,390 | 1,399 | 1,390 | 1,399 | 1,500 |
| 2001/05/07 | 1,395 | 1,400 | 1,380 | 1,385 | 4,500 |
| 2001/05/02 | 1,400 | 1,400 | 1,396 | 1,396 | 6,000 |
| 2001/05/01 | 1,398 | 1,398 | 1,398 | 1,398 | 500 |
| 2001/04/27 | 1,399 | 1,399 | 1,376 | 1,376 | 7,000 |
| 2001/04/26 | 1,381 | 1,390 | 1,380 | 1,390 | 3,500 |
| 2001/04/24 | 1,390 | 1,400 | 1,380 | 1,382 | 8,500 |
| 2001/04/19 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
| 2001/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/04/17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2001/04/16 | 1,370 | 1,380 | 1,370 | 1,380 | 4,500 |
| 2001/04/13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2001/04/12 | 1,380 | 1,385 | 1,370 | 1,370 | 3,000 |
| 2001/04/11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,500 |
| 2001/04/06 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
| 2001/04/05 | 1,370 | 1,385 | 1,360 | 1,385 | 6,000 |
| 2001/04/04 | 1,367 | 1,370 | 1,363 | 1,370 | 5,000 |
| 2001/04/03 | 1,380 | 1,380 | 1,370 | 1,370 | 2,500 |
| 2001/04/02 | 1,366 | 1,380 | 1,366 | 1,380 | 3,000 |
| 2001/03/30 | 1,366 | 1,370 | 1,366 | 1,370 | 2,000 |
| 2001/03/29 | 1,361 | 1,361 | 1,361 | 1,361 | 500 |
| 2001/03/28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2001/03/27 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 |
| 2001/03/27 | 1 -> 1.05 分割 | ||||
| 2001/03/26 | 1,600 | 1,600 | 1,580 | 1,600 | 8,500 |
| 2001/03/23 | 1,560 | 1,600 | 1,560 | 1,600 | 7,500 |
| 2001/03/22 | 1,545 | 1,550 | 1,545 | 1,550 | 5,500 |
| 2001/03/21 | 1,530 | 1,541 | 1,520 | 1,541 | 2,000 |
| 2001/03/19 | 1,520 | 1,530 | 1,520 | 1,530 | 2,500 |
| 2001/03/16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,500 |
| 2001/03/15 | 1,500 | 1,520 | 1,500 | 1,520 | 2,500 |
| 2001/03/14 | 1,495 | 1,500 | 1,495 | 1,500 | 5,000 |
| 2001/03/13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,500 |
| 2001/03/12 | 1,495 | 1,500 | 1,495 | 1,500 | 1,000 |
| 2001/03/09 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 |
| 2001/03/08 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 |
| 2001/03/07 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 |
| 2001/03/06 | 1,490 | 1,499 | 1,490 | 1,499 | 1,500 |
| 2001/03/05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/03/02 | 1,530 | 1,530 | 1,500 | 1,520 | 6,000 |
| 2001/03/01 | 1,471 | 1,550 | 1,471 | 1,550 | 2,000 |
| 2001/02/28 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 |
| 2001/02/27 | 1,390 | 1,450 | 1,390 | 1,450 | 5,000 |
| 2001/02/26 | 1,390 | 1,390 | 1,371 | 1,379 | 6,000 |
| 2001/02/23 | 1,370 | 1,370 | 1,365 | 1,370 | 3,500 |
| 2001/02/22 | 1,365 | 1,370 | 1,360 | 1,370 | 17,500 |
| 2001/02/21 | 1,399 | 1,399 | 1,360 | 1,365 | 10,500 |
| 2001/02/20 | 1,360 | 1,380 | 1,360 | 1,360 | 14,000 |
| 2001/02/19 | 1,331 | 1,350 | 1,330 | 1,350 | 15,500 |
| 2001/02/16 | 1,331 | 1,350 | 1,330 | 1,330 | 6,500 |
| 2001/02/15 | 1,320 | 1,330 | 1,320 | 1,320 | 4,500 |
| 2001/02/14 | 1,320 | 1,330 | 1,320 | 1,320 | 3,500 |
| 2001/02/13 | 1,339 | 1,350 | 1,330 | 1,330 | 6,000 |
| 2001/02/09 | 1,339 | 1,339 | 1,339 | 1,339 | 2,500 |
| 2001/02/08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,500 |
| 2001/02/07 | 1,300 | 1,340 | 1,300 | 1,340 | 6,500 |
| 2001/02/05 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 |
| 2001/02/02 | 1,301 | 1,301 | 1,300 | 1,300 | 7,500 |
| 2001/02/01 | 1,330 | 1,330 | 1,300 | 1,300 | 12,000 |
| 2001/01/31 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2001/01/30 | 1,340 | 1,340 | 1,300 | 1,335 | 15,000 |
| 2001/01/29 | 1,339 | 1,350 | 1,339 | 1,350 | 7,500 |
| 2001/01/26 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |
| 2001/01/25 | 1,340 | 1,350 | 1,340 | 1,340 | 2,500 |
| 2001/01/24 | 1,280 | 1,349 | 1,280 | 1,349 | 13,500 |
| 2001/01/23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 |
| 2001/01/22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2001/01/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/01/16 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 2001/01/15 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2001/01/12 | 1,290 | 1,290 | 1,290 | 1,290 | 2,500 |
| 2001/01/11 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2001/01/10 | 1,280 | 1,300 | 1,250 | 1,300 | 3,500 |
| 2001/01/09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2001/01/05 | 1,300 | 1,310 | 1,300 | 1,300 | 2,000 |
| 2001/01/04 | 1,280 | 1,320 | 1,280 | 1,300 | 2,500 |