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 |
|---|---|---|---|---|---|
| 2018/12/28 | 957 | 957 | 940 | 945 | 310,800 |
| 2018/12/27 | 960 | 962 | 930 | 958 | 461,400 |
| 2018/12/26 | 880 | 926 | 880 | 900 | 646,300 |
| 2018/12/25 | 831 | 883 | 826 | 865 | 872,600 |
| 2018/12/21 | 925 | 930 | 890 | 917 | 942,900 |
| 2018/12/20 | 991 | 992 | 931 | 940 | 859,600 |
| 2018/12/19 | 1,002 | 1,005 | 994 | 995 | 356,700 |
| 2018/12/18 | 1,006 | 1,010 | 1,000 | 1,000 | 225,100 |
| 2018/12/17 | 1,008 | 1,011 | 1,002 | 1,010 | 159,700 |
| 2018/12/14 | 1,010 | 1,014 | 1,007 | 1,010 | 141,500 |
| 2018/12/13 | 1,010 | 1,015 | 1,007 | 1,010 | 139,900 |
| 2018/12/12 | 1,005 | 1,011 | 1,005 | 1,010 | 115,700 |
| 2018/12/11 | 1,008 | 1,012 | 1,002 | 1,005 | 124,600 |
| 2018/12/10 | 1,011 | 1,012 | 1,002 | 1,006 | 183,900 |
| 2018/12/07 | 1,010 | 1,017 | 1,007 | 1,016 | 198,300 |
| 2018/12/06 | 1,010 | 1,013 | 1,004 | 1,010 | 163,300 |
| 2018/12/05 | 1,010 | 1,015 | 1,006 | 1,015 | 194,600 |
| 2018/12/04 | 1,026 | 1,028 | 1,017 | 1,017 | 134,000 |
| 2018/12/03 | 1,024 | 1,028 | 1,021 | 1,026 | 174,500 |
| 2018/11/30 | 1,015 | 1,025 | 1,013 | 1,025 | 247,500 |
| 2018/11/29 | 1,016 | 1,018 | 1,010 | 1,015 | 199,900 |
| 2018/11/28 | 1,017 | 1,020 | 1,013 | 1,014 | 106,400 |
| 2018/11/27 | 1,017 | 1,024 | 1,013 | 1,017 | 244,400 |
| 2018/11/26 | 1,012 | 1,019 | 1,012 | 1,017 | 154,200 |
| 2018/11/22 | 1,008 | 1,016 | 1,006 | 1,012 | 158,400 |
| 2018/11/21 | 1,004 | 1,011 | 1,001 | 1,008 | 212,600 |
| 2018/11/20 | 999 | 1,008 | 999 | 1,007 | 265,300 |
| 2018/11/19 | 1,014 | 1,015 | 998 | 999 | 327,600 |
| 2018/11/16 | 1,017 | 1,022 | 1,015 | 1,017 | 142,000 |
| 2018/11/15 | 1,015 | 1,018 | 1,008 | 1,017 | 155,900 |
| 2018/11/14 | 1,031 | 1,035 | 1,015 | 1,016 | 171,500 |
| 2018/11/13 | 1,022 | 1,031 | 1,016 | 1,030 | 192,400 |
| 2018/11/12 | 1,035 | 1,041 | 1,031 | 1,032 | 155,500 |
| 2018/11/09 | 1,029 | 1,040 | 1,028 | 1,036 | 175,000 |
| 2018/11/08 | 1,040 | 1,043 | 1,028 | 1,031 | 186,500 |
| 2018/11/07 | 1,014 | 1,046 | 1,012 | 1,033 | 657,900 |
| 2018/11/06 | 1,015 | 1,018 | 1,005 | 1,008 | 175,500 |
| 2018/11/05 | 1,001 | 1,018 | 1,001 | 1,013 | 301,700 |
| 2018/11/02 | 1,002 | 1,008 | 997 | 1,007 | 273,900 |
| 2018/11/01 | 999 | 1,003 | 996 | 999 | 263,400 |
| 2018/10/31 | 1,000 | 1,006 | 998 | 1,001 | 239,100 |
| 2018/10/30 | 990 | 1,004 | 986 | 995 | 350,300 |
| 2018/10/29 | 1,000 | 1,009 | 990 | 991 | 316,300 |
| 2018/10/26 | 1,007 | 1,013 | 995 | 1,000 | 298,300 |
| 2018/10/25 | 1,002 | 1,007 | 1,000 | 1,002 | 241,500 |
| 2018/10/24 | 1,015 | 1,025 | 1,012 | 1,016 | 120,600 |
| 2018/10/23 | 1,026 | 1,028 | 1,013 | 1,014 | 124,300 |
| 2018/10/22 | 1,024 | 1,028 | 1,017 | 1,026 | 87,500 |
| 2018/10/19 | 1,021 | 1,027 | 1,020 | 1,024 | 152,500 |
| 2018/10/18 | 1,026 | 1,036 | 1,024 | 1,032 | 202,000 |
| 2018/10/17 | 1,017 | 1,025 | 1,016 | 1,022 | 230,500 |
| 2018/10/16 | 1,004 | 1,010 | 1,003 | 1,008 | 111,800 |
| 2018/10/15 | 1,007 | 1,012 | 1,005 | 1,007 | 149,300 |
| 2018/10/12 | 997 | 1,007 | 997 | 1,004 | 163,000 |
| 2018/10/11 | 998 | 1,005 | 994 | 1,003 | 338,900 |
| 2018/10/10 | 1,000 | 1,013 | 1,000 | 1,011 | 246,400 |
| 2018/10/09 | 1,001 | 1,003 | 999 | 1,000 | 181,900 |
| 2018/10/05 | 1,002 | 1,005 | 1,001 | 1,002 | 160,000 |
| 2018/10/04 | 1,010 | 1,013 | 1,005 | 1,005 | 158,500 |
| 2018/10/03 | 1,014 | 1,015 | 1,005 | 1,007 | 205,100 |
| 2018/10/02 | 1,012 | 1,017 | 1,011 | 1,014 | 201,400 |
| 2018/10/01 | 1,021 | 1,024 | 1,009 | 1,015 | 319,900 |
| 2018/09/28 | 1,016 | 1,028 | 1,015 | 1,023 | 296,400 |
| 2018/09/27 | 1,035 | 1,037 | 1,008 | 1,012 | 557,600 |
| 2018/09/26 | 1,060 | 1,070 | 1,035 | 1,035 | 1,388,200 |
| 2018/09/25 | 1,082 | 1,092 | 1,079 | 1,092 | 1,486,600 |
| 2018/09/21 | 1,085 | 1,088 | 1,082 | 1,088 | 459,700 |
| 2018/09/20 | 1,090 | 1,090 | 1,080 | 1,084 | 394,800 |
| 2018/09/19 | 1,090 | 1,093 | 1,087 | 1,090 | 392,900 |
| 2018/09/18 | 1,086 | 1,092 | 1,085 | 1,090 | 381,400 |
| 2018/09/14 | 1,082 | 1,093 | 1,082 | 1,084 | 300,600 |
| 2018/09/13 | 1,082 | 1,086 | 1,077 | 1,079 | 191,100 |
| 2018/09/12 | 1,082 | 1,082 | 1,072 | 1,082 | 189,600 |
| 2018/09/11 | 1,076 | 1,084 | 1,076 | 1,079 | 168,900 |
| 2018/09/10 | 1,064 | 1,083 | 1,064 | 1,076 | 222,600 |
| 2018/09/07 | 1,068 | 1,068 | 1,057 | 1,064 | 212,900 |
| 2018/09/06 | 1,070 | 1,073 | 1,063 | 1,068 | 191,000 |
| 2018/09/05 | 1,077 | 1,077 | 1,069 | 1,075 | 185,100 |
| 2018/09/04 | 1,070 | 1,079 | 1,070 | 1,077 | 148,900 |
| 2018/09/03 | 1,056 | 1,073 | 1,055 | 1,069 | 206,000 |
| 2018/08/31 | 1,061 | 1,061 | 1,056 | 1,058 | 188,800 |
| 2018/08/30 | 1,055 | 1,064 | 1,054 | 1,061 | 234,300 |
| 2018/08/29 | 1,043 | 1,053 | 1,041 | 1,050 | 136,300 |
| 2018/08/28 | 1,052 | 1,053 | 1,037 | 1,043 | 168,700 |
| 2018/08/27 | 1,036 | 1,049 | 1,036 | 1,046 | 230,100 |
| 2018/08/24 | 1,025 | 1,032 | 1,023 | 1,029 | 154,700 |
| 2018/08/23 | 1,016 | 1,021 | 1,015 | 1,020 | 89,200 |
| 2018/08/22 | 1,020 | 1,020 | 1,007 | 1,012 | 111,100 |
| 2018/08/21 | 1,019 | 1,020 | 1,012 | 1,017 | 114,900 |
| 2018/08/20 | 1,010 | 1,020 | 1,008 | 1,018 | 172,400 |
| 2018/08/17 | 1,010 | 1,010 | 1,002 | 1,006 | 93,500 |
| 2018/08/16 | 1,005 | 1,010 | 999 | 1,007 | 199,400 |
| 2018/08/15 | 1,017 | 1,023 | 1,008 | 1,011 | 179,800 |
| 2018/08/14 | 1,007 | 1,014 | 1,004 | 1,013 | 147,700 |
| 2018/08/13 | 1,005 | 1,006 | 996 | 1,001 | 200,700 |
| 2018/08/10 | 1,006 | 1,011 | 1,002 | 1,008 | 119,200 |
| 2018/08/09 | 1,010 | 1,014 | 1,005 | 1,011 | 152,300 |
| 2018/08/08 | 990 | 1,008 | 988 | 1,006 | 345,500 |
| 2018/08/07 | 999 | 1,000 | 982 | 984 | 442,700 |
| 2018/08/06 | 1,001 | 1,001 | 997 | 998 | 152,700 |
| 2018/08/03 | 999 | 1,000 | 993 | 996 | 216,000 |
| 2018/08/02 | 1,000 | 1,003 | 992 | 993 | 357,400 |
| 2018/08/01 | 1,017 | 1,018 | 995 | 997 | 719,800 |
| 2018/07/31 | 1,014 | 1,020 | 1,008 | 1,017 | 183,400 |
| 2018/07/30 | 1,023 | 1,023 | 1,013 | 1,014 | 116,900 |
| 2018/07/27 | 1,021 | 1,022 | 1,013 | 1,016 | 101,300 |
| 2018/07/26 | 1,012 | 1,019 | 1,010 | 1,019 | 105,600 |
| 2018/07/25 | 1,013 | 1,013 | 1,007 | 1,010 | 149,700 |
| 2018/07/24 | 1,015 | 1,018 | 1,011 | 1,013 | 115,700 |
| 2018/07/23 | 1,018 | 1,019 | 1,013 | 1,015 | 118,900 |
| 2018/07/20 | 1,017 | 1,026 | 1,016 | 1,020 | 123,100 |
| 2018/07/19 | 1,036 | 1,036 | 1,013 | 1,014 | 201,400 |
| 2018/07/18 | 1,045 | 1,045 | 1,027 | 1,029 | 153,800 |
| 2018/07/17 | 1,020 | 1,038 | 1,020 | 1,035 | 157,500 |
| 2018/07/13 | 1,000 | 1,020 | 1,000 | 1,018 | 192,500 |
| 2018/07/12 | 1,003 | 1,020 | 999 | 999 | 268,800 |
| 2018/07/11 | 1,021 | 1,025 | 1,004 | 1,005 | 291,800 |
| 2018/07/10 | 1,032 | 1,039 | 1,025 | 1,026 | 188,100 |
| 2018/07/09 | 1,035 | 1,045 | 1,029 | 1,029 | 151,300 |
| 2018/07/06 | 1,020 | 1,038 | 1,020 | 1,036 | 178,200 |
| 2018/07/05 | 1,044 | 1,045 | 1,018 | 1,023 | 261,100 |
| 2018/07/04 | 1,053 | 1,055 | 1,043 | 1,046 | 225,200 |
| 2018/07/03 | 1,055 | 1,067 | 1,051 | 1,056 | 154,200 |
| 2018/07/02 | 1,077 | 1,077 | 1,053 | 1,053 | 252,800 |
| 2018/06/29 | 1,077 | 1,077 | 1,067 | 1,076 | 121,700 |
| 2018/06/28 | 1,077 | 1,080 | 1,068 | 1,071 | 125,200 |
| 2018/06/27 | 1,060 | 1,086 | 1,060 | 1,081 | 211,700 |
| 2018/06/26 | 1,055 | 1,064 | 1,055 | 1,060 | 123,700 |
| 2018/06/25 | 1,072 | 1,073 | 1,058 | 1,059 | 139,700 |
| 2018/06/22 | 1,080 | 1,080 | 1,071 | 1,071 | 104,400 |
| 2018/06/21 | 1,071 | 1,081 | 1,071 | 1,080 | 143,100 |
| 2018/06/20 | 1,060 | 1,069 | 1,053 | 1,069 | 187,900 |
| 2018/06/19 | 1,078 | 1,081 | 1,058 | 1,063 | 294,700 |
| 2018/06/18 | 1,088 | 1,088 | 1,071 | 1,076 | 167,500 |
| 2018/06/15 | 1,092 | 1,095 | 1,084 | 1,086 | 163,100 |
| 2018/06/14 | 1,086 | 1,091 | 1,078 | 1,089 | 145,900 |
| 2018/06/13 | 1,094 | 1,100 | 1,085 | 1,086 | 227,500 |
| 2018/06/12 | 1,075 | 1,088 | 1,074 | 1,088 | 174,200 |
| 2018/06/11 | 1,072 | 1,078 | 1,072 | 1,073 | 77,600 |
| 2018/06/08 | 1,072 | 1,073 | 1,067 | 1,070 | 86,400 |
| 2018/06/07 | 1,077 | 1,078 | 1,070 | 1,072 | 108,900 |
| 2018/06/06 | 1,073 | 1,078 | 1,071 | 1,075 | 132,200 |
| 2018/06/05 | 1,058 | 1,074 | 1,058 | 1,073 | 229,300 |
| 2018/06/04 | 1,062 | 1,065 | 1,055 | 1,057 | 184,200 |
| 2018/06/01 | 1,063 | 1,068 | 1,056 | 1,058 | 135,300 |
| 2018/05/31 | 1,058 | 1,062 | 1,054 | 1,062 | 151,000 |
| 2018/05/30 | 1,048 | 1,057 | 1,042 | 1,054 | 135,200 |
| 2018/05/29 | 1,063 | 1,065 | 1,053 | 1,059 | 105,400 |
| 2018/05/28 | 1,063 | 1,067 | 1,058 | 1,063 | 136,100 |
| 2018/05/25 | 1,056 | 1,062 | 1,053 | 1,056 | 131,000 |
| 2018/05/24 | 1,069 | 1,073 | 1,063 | 1,065 | 143,600 |
| 2018/05/23 | 1,055 | 1,067 | 1,051 | 1,066 | 179,500 |
| 2018/05/22 | 1,046 | 1,053 | 1,033 | 1,051 | 219,200 |
| 2018/05/21 | 1,046 | 1,059 | 1,041 | 1,044 | 227,700 |
| 2018/05/18 | 1,083 | 1,083 | 1,051 | 1,054 | 378,400 |
| 2018/05/17 | 1,095 | 1,099 | 1,082 | 1,085 | 225,100 |
| 2018/05/16 | 1,080 | 1,100 | 1,080 | 1,095 | 356,400 |
| 2018/05/15 | 1,084 | 1,086 | 1,077 | 1,077 | 213,600 |
| 2018/05/14 | 1,065 | 1,084 | 1,065 | 1,084 | 342,600 |
| 2018/05/11 | 1,057 | 1,068 | 1,055 | 1,063 | 215,900 |
| 2018/05/10 | 1,050 | 1,066 | 1,046 | 1,060 | 249,900 |
| 2018/05/09 | 1,068 | 1,075 | 1,049 | 1,049 | 310,800 |
| 2018/05/08 | 1,037 | 1,080 | 1,035 | 1,077 | 706,400 |
| 2018/05/07 | 1,008 | 1,042 | 1,008 | 1,041 | 690,400 |
| 2018/05/02 | 1,008 | 1,010 | 996 | 1,005 | 372,600 |
| 2018/05/01 | 992 | 1,010 | 989 | 1,010 | 715,500 |
| 2018/04/27 | 990 | 991 | 985 | 989 | 204,300 |
| 2018/04/26 | 983 | 987 | 981 | 987 | 108,800 |
| 2018/04/25 | 980 | 984 | 979 | 983 | 80,300 |
| 2018/04/24 | 983 | 985 | 978 | 981 | 129,700 |
| 2018/04/23 | 985 | 987 | 981 | 984 | 110,800 |
| 2018/04/20 | 984 | 991 | 984 | 988 | 149,100 |
| 2018/04/19 | 986 | 988 | 982 | 985 | 89,800 |
| 2018/04/18 | 981 | 990 | 979 | 988 | 153,300 |
| 2018/04/17 | 981 | 985 | 977 | 981 | 88,300 |
| 2018/04/16 | 975 | 986 | 975 | 981 | 157,000 |
| 2018/04/13 | 980 | 984 | 973 | 978 | 136,500 |
| 2018/04/12 | 972 | 983 | 971 | 982 | 161,300 |
| 2018/04/11 | 989 | 992 | 971 | 974 | 276,500 |
| 2018/04/10 | 990 | 1,000 | 988 | 988 | 355,600 |
| 2018/04/09 | 980 | 992 | 977 | 990 | 163,700 |
| 2018/04/06 | 988 | 994 | 986 | 986 | 296,700 |
| 2018/04/05 | 982 | 991 | 981 | 987 | 379,300 |
| 2018/04/04 | 966 | 982 | 965 | 980 | 329,100 |
| 2018/04/03 | 956 | 964 | 954 | 963 | 178,100 |
| 2018/04/02 | 970 | 974 | 964 | 964 | 196,600 |
| 2018/03/30 | 960 | 975 | 957 | 975 | 356,200 |
| 2018/03/29 | 954 | 963 | 951 | 955 | 258,100 |
| 2018/03/28 | 951 | 965 | 950 | 950 | 1,070,900 |
| 2018/03/27 | 1,001 | 1,003 | 980 | 987 | 1,428,100 |
| 2018/03/26 | 1,000 | 1,001 | 991 | 1,001 | 637,100 |
| 2018/03/23 | 1,000 | 1,007 | 998 | 1,003 | 398,800 |
| 2018/03/22 | 1,002 | 1,009 | 999 | 1,009 | 301,600 |
| 2018/03/20 | 1,001 | 1,002 | 997 | 1,001 | 305,100 |
| 2018/03/19 | 1,006 | 1,013 | 999 | 1,003 | 371,400 |
| 2018/03/16 | 994 | 1,003 | 993 | 1,003 | 425,600 |
| 2018/03/15 | 989 | 993 | 988 | 992 | 128,900 |
| 2018/03/14 | 987 | 990 | 986 | 989 | 142,800 |
| 2018/03/13 | 980 | 987 | 980 | 986 | 145,200 |
| 2018/03/12 | 988 | 988 | 978 | 981 | 214,900 |
| 2018/03/09 | 990 | 990 | 978 | 981 | 207,200 |
| 2018/03/08 | 992 | 994 | 982 | 985 | 302,600 |
| 2018/03/07 | 986 | 998 | 985 | 993 | 332,500 |
| 2018/03/06 | 983 | 986 | 980 | 984 | 156,000 |
| 2018/03/05 | 979 | 982 | 973 | 976 | 241,800 |
| 2018/03/02 | 974 | 980 | 967 | 979 | 256,200 |
| 2018/03/01 | 978 | 982 | 976 | 980 | 207,000 |
| 2018/02/28 | 975 | 986 | 975 | 983 | 211,800 |
| 2018/02/27 | 980 | 983 | 974 | 975 | 181,100 |
| 2018/02/26 | 965 | 972 | 961 | 972 | 236,900 |
| 2018/02/23 | 960 | 960 | 951 | 956 | 220,900 |
| 2018/02/22 | 961 | 963 | 955 | 957 | 160,100 |
| 2018/02/21 | 959 | 966 | 958 | 960 | 210,200 |
| 2018/02/20 | 960 | 961 | 951 | 959 | 150,200 |
| 2018/02/19 | 948 | 955 | 946 | 955 | 235,500 |
| 2018/02/16 | 939 | 945 | 938 | 942 | 204,300 |
| 2018/02/15 | 943 | 945 | 933 | 934 | 240,600 |
| 2018/02/14 | 950 | 955 | 934 | 940 | 354,200 |
| 2018/02/13 | 955 | 959 | 948 | 952 | 329,900 |
| 2018/02/09 | 912 | 944 | 910 | 943 | 448,800 |
| 2018/02/08 | 932 | 942 | 931 | 942 | 305,900 |
| 2018/02/07 | 942 | 949 | 919 | 921 | 554,700 |
| 2018/02/06 | 898 | 910 | 885 | 905 | 1,133,900 |
| 2018/02/05 | 935 | 942 | 933 | 941 | 329,900 |
| 2018/02/02 | 933 | 953 | 932 | 952 | 328,200 |
| 2018/02/01 | 947 | 962 | 926 | 933 | 938,700 |
| 2018/01/31 | 964 | 966 | 955 | 959 | 389,000 |
| 2018/01/30 | 983 | 988 | 968 | 973 | 434,700 |
| 2018/01/29 | 986 | 991 | 983 | 986 | 194,200 |
| 2018/01/26 | 985 | 989 | 983 | 983 | 160,000 |
| 2018/01/25 | 991 | 992 | 985 | 986 | 200,800 |
| 2018/01/24 | 992 | 994 | 990 | 991 | 151,800 |
| 2018/01/23 | 992 | 994 | 990 | 993 | 140,800 |
| 2018/01/22 | 996 | 997 | 990 | 992 | 208,100 |
| 2018/01/19 | 989 | 994 | 988 | 994 | 174,400 |
| 2018/01/18 | 990 | 992 | 984 | 986 | 216,100 |
| 2018/01/17 | 983 | 988 | 981 | 986 | 180,700 |
| 2018/01/16 | 987 | 997 | 982 | 987 | 406,700 |
| 2018/01/15 | 975 | 985 | 975 | 984 | 276,400 |
| 2018/01/12 | 954 | 973 | 953 | 968 | 404,100 |
| 2018/01/11 | 949 | 953 | 947 | 953 | 150,600 |
| 2018/01/10 | 951 | 952 | 949 | 952 | 131,700 |
| 2018/01/09 | 950 | 952 | 946 | 951 | 244,600 |
| 2018/01/05 | 945 | 949 | 943 | 948 | 183,200 |
| 2018/01/04 | 939 | 944 | 936 | 944 | 179,800 |