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 |
---|---|---|---|---|---|
2001/12/27 | 435 | 440 | 435 | 440 | 5,000 |
2001/12/26 | 459 | 460 | 445 | 445 | 7,000 |
2001/12/25 | 455 | 455 | 455 | 455 | 2,000 |
2001/12/19 | 445 | 445 | 445 | 445 | 1,000 |
2001/12/18 | 455 | 455 | 455 | 455 | 3,000 |
2001/12/14 | 455 | 460 | 455 | 460 | 5,000 |
2001/12/13 | 465 | 465 | 460 | 465 | 2,000 |
2001/12/12 | 460 | 460 | 445 | 460 | 4,000 |
2001/12/11 | 455 | 455 | 455 | 455 | 2,000 |
2001/12/10 | 445 | 445 | 445 | 445 | 2,000 |
2001/12/05 | 440 | 440 | 435 | 435 | 2,000 |
2001/12/04 | 440 | 440 | 440 | 440 | 1,000 |
2001/12/03 | 450 | 450 | 445 | 445 | 6,000 |
2001/11/28 | 440 | 440 | 440 | 440 | 4,000 |
2001/11/27 | 440 | 441 | 440 | 440 | 88,000 |
2001/11/26 | 445 | 445 | 440 | 440 | 4,000 |
2001/11/22 | 450 | 450 | 450 | 450 | 10,000 |
2001/11/21 | 432 | 440 | 432 | 440 | 2,000 |
2001/11/20 | 445 | 450 | 445 | 450 | 3,000 |
2001/11/19 | 435 | 445 | 435 | 445 | 5,000 |
2001/11/16 | 435 | 435 | 435 | 435 | 1,000 |
2001/11/05 | 460 | 460 | 460 | 460 | 2,000 |
2001/11/02 | 445 | 455 | 445 | 455 | 3,000 |
2001/11/01 | 450 | 450 | 450 | 450 | 2,000 |
2001/10/31 | 450 | 450 | 450 | 450 | 2,000 |
2001/10/30 | 450 | 460 | 450 | 460 | 2,000 |
2001/10/29 | 450 | 450 | 450 | 450 | 1,000 |
2001/10/25 | 455 | 460 | 440 | 445 | 5,000 |
2001/10/24 | 450 | 450 | 450 | 450 | 1,000 |
2001/10/23 | 445 | 445 | 445 | 445 | 2,000 |
2001/10/22 | 440 | 440 | 440 | 440 | 2,000 |
2001/10/10 | 435 | 435 | 435 | 435 | 1,000 |
2001/10/05 | 435 | 435 | 435 | 435 | 1,000 |
2001/09/28 | 435 | 445 | 435 | 435 | 4,000 |
2001/09/20 | 440 | 440 | 435 | 435 | 4,000 |
2001/09/18 | 435 | 435 | 435 | 435 | 2,000 |
2001/09/17 | 430 | 430 | 430 | 430 | 9,000 |
2001/09/14 | 430 | 430 | 430 | 430 | 1,000 |
2001/09/13 | 425 | 430 | 425 | 430 | 15,000 |
2001/09/12 | 430 | 430 | 430 | 430 | 13,000 |
2001/09/11 | 430 | 435 | 430 | 430 | 4,000 |
2001/09/10 | 430 | 430 | 430 | 430 | 4,000 |
2001/09/06 | 435 | 435 | 435 | 435 | 1,000 |
2001/09/03 | 430 | 435 | 430 | 435 | 3,000 |
2001/08/31 | 430 | 435 | 430 | 430 | 11,000 |
2001/08/30 | 430 | 430 | 430 | 430 | 1,000 |
2001/08/24 | 435 | 445 | 430 | 440 | 9,000 |
2001/08/23 | 435 | 435 | 435 | 435 | 1,000 |
2001/08/20 | 440 | 440 | 440 | 440 | 2,000 |
2001/08/17 | 440 | 440 | 440 | 440 | 1,000 |
2001/08/14 | 435 | 435 | 430 | 435 | 4,000 |
2001/08/13 | 440 | 440 | 435 | 435 | 3,000 |
2001/08/09 | 440 | 440 | 440 | 440 | 1,000 |
2001/08/07 | 440 | 440 | 430 | 437 | 4,000 |
2001/08/06 | 430 | 435 | 430 | 430 | 5,000 |
2001/08/03 | 430 | 430 | 430 | 430 | 1,000 |
2001/08/02 | 430 | 430 | 430 | 430 | 1,000 |
2001/08/01 | 440 | 440 | 430 | 430 | 2,000 |
2001/07/26 | 435 | 440 | 425 | 440 | 4,000 |
2001/07/25 | 435 | 435 | 435 | 435 | 2,000 |
2001/07/19 | 425 | 425 | 425 | 425 | 1,000 |
2001/07/16 | 435 | 435 | 435 | 435 | 1,000 |
2001/07/13 | 435 | 435 | 435 | 435 | 1,000 |
2001/07/12 | 425 | 425 | 425 | 425 | 2,000 |
2001/07/11 | 442 | 445 | 440 | 440 | 5,000 |
2001/07/10 | 435 | 440 | 435 | 440 | 5,000 |
2001/07/09 | 435 | 435 | 430 | 430 | 2,000 |
2001/07/05 | 440 | 440 | 440 | 440 | 1,000 |
2001/07/04 | 450 | 450 | 450 | 450 | 2,000 |
2001/07/03 | 460 | 465 | 450 | 450 | 8,000 |
2001/07/02 | 460 | 460 | 460 | 460 | 4,000 |
2001/06/28 | 451 | 451 | 450 | 450 | 2,000 |
2001/06/25 | 460 | 470 | 455 | 470 | 4,000 |
2001/06/22 | 457 | 460 | 455 | 455 | 4,000 |
2001/06/21 | 450 | 455 | 450 | 450 | 6,000 |
2001/06/20 | 440 | 440 | 440 | 440 | 1,000 |
2001/06/18 | 445 | 445 | 445 | 445 | 2,000 |
2001/06/15 | 445 | 445 | 445 | 445 | 3,000 |
2001/06/14 | 446 | 448 | 446 | 448 | 10,000 |
2001/06/13 | 446 | 448 | 446 | 447 | 5,000 |
2001/06/12 | 450 | 450 | 445 | 445 | 4,000 |
2001/06/11 | 445 | 450 | 445 | 450 | 4,000 |
2001/06/08 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/07 | 450 | 450 | 445 | 450 | 6,000 |
2001/06/06 | 445 | 445 | 445 | 445 | 1,000 |
2001/06/04 | 445 | 445 | 445 | 445 | 1,000 |
2001/06/01 | 445 | 450 | 445 | 450 | 5,000 |
2001/05/31 | 445 | 445 | 445 | 445 | 1,000 |
2001/05/30 | 450 | 450 | 445 | 450 | 3,000 |
2001/05/29 | 450 | 450 | 445 | 450 | 2,000 |
2001/05/25 | 449 | 450 | 449 | 450 | 11,000 |
2001/05/23 | 440 | 440 | 440 | 440 | 1,000 |
2001/05/22 | 425 | 450 | 425 | 450 | 7,000 |
2001/05/21 | 430 | 430 | 425 | 425 | 5,000 |
2001/05/18 | 430 | 430 | 425 | 425 | 3,000 |
2001/05/17 | 420 | 430 | 420 | 430 | 4,000 |
2001/05/16 | 425 | 425 | 425 | 425 | 2,000 |
2001/05/15 | 420 | 425 | 420 | 420 | 7,000 |
2001/05/14 | 420 | 425 | 420 | 420 | 7,000 |
2001/05/11 | 420 | 421 | 420 | 420 | 8,000 |
2001/05/10 | 421 | 425 | 420 | 421 | 9,000 |
2001/05/09 | 430 | 441 | 420 | 420 | 7,000 |
2001/05/08 | 420 | 435 | 415 | 435 | 21,000 |
2001/05/07 | 420 | 429 | 420 | 420 | 10,000 |
2001/05/02 | 420 | 430 | 415 | 420 | 7,000 |
2001/05/01 | 430 | 430 | 420 | 430 | 5,000 |
2001/04/27 | 430 | 430 | 430 | 430 | 1,000 |
2001/04/26 | 425 | 425 | 415 | 415 | 3,000 |
2001/04/25 | 430 | 430 | 415 | 415 | 3,000 |
2001/04/24 | 415 | 415 | 415 | 415 | 2,000 |
2001/04/23 | 425 | 425 | 415 | 415 | 8,000 |
2001/04/20 | 415 | 415 | 415 | 415 | 1,000 |
2001/04/19 | 415 | 420 | 415 | 420 | 4,000 |
2001/04/18 | 415 | 415 | 415 | 415 | 1,000 |
2001/04/17 | 415 | 415 | 415 | 415 | 1,000 |
2001/04/16 | 415 | 420 | 415 | 420 | 2,000 |
2001/04/13 | 415 | 415 | 415 | 415 | 1,000 |
2001/04/12 | 420 | 420 | 420 | 420 | 4,000 |
2001/04/10 | 430 | 430 | 430 | 430 | 7,000 |
2001/04/09 | 430 | 430 | 430 | 430 | 2,000 |
2001/04/06 | 422 | 435 | 422 | 435 | 13,000 |
2001/04/05 | 430 | 435 | 430 | 435 | 5,000 |
2001/04/03 | 440 | 440 | 440 | 440 | 1,000 |
2001/04/02 | 440 | 445 | 440 | 440 | 6,000 |
2001/03/30 | 435 | 440 | 435 | 440 | 5,000 |
2001/03/28 | 435 | 435 | 435 | 435 | 1,000 |
2001/03/27 | 440 | 450 | 440 | 450 | 2,000 |
2001/03/26 | 440 | 450 | 440 | 450 | 3,000 |
2001/03/23 | 440 | 440 | 438 | 438 | 9,000 |
2001/03/22 | 440 | 440 | 440 | 440 | 2,000 |
2001/03/21 | 440 | 445 | 435 | 435 | 13,000 |
2001/03/16 | 430 | 445 | 430 | 445 | 5,000 |
2001/03/15 | 445 | 450 | 440 | 440 | 4,000 |
2001/03/14 | 435 | 440 | 435 | 440 | 2,000 |
2001/03/13 | 440 | 440 | 440 | 440 | 8,000 |
2001/03/12 | 435 | 445 | 435 | 440 | 3,000 |
2001/03/09 | 435 | 435 | 435 | 435 | 2,000 |
2001/03/08 | 440 | 440 | 440 | 440 | 4,000 |
2001/03/07 | 445 | 445 | 435 | 435 | 3,000 |
2001/03/05 | 435 | 435 | 435 | 435 | 2,000 |
2001/03/01 | 435 | 440 | 435 | 440 | 2,000 |
2001/02/28 | 435 | 440 | 435 | 435 | 10,000 |
2001/02/27 | 440 | 440 | 437 | 437 | 2,000 |
2001/02/26 | 445 | 445 | 435 | 435 | 5,000 |
2001/02/23 | 440 | 460 | 440 | 440 | 6,000 |
2001/02/22 | 450 | 450 | 440 | 440 | 3,000 |
2001/02/21 | 470 | 470 | 465 | 470 | 8,000 |
2001/02/20 | 485 | 485 | 485 | 485 | 4,000 |
2001/02/19 | 500 | 500 | 495 | 495 | 6,000 |
2001/02/16 | 500 | 530 | 490 | 490 | 24,000 |
2001/02/15 | 450 | 495 | 450 | 490 | 33,000 |
2001/02/14 | 445 | 445 | 440 | 445 | 4,000 |
2001/02/13 | 440 | 440 | 440 | 440 | 2,000 |
2001/02/09 | 430 | 435 | 425 | 435 | 6,000 |
2001/02/08 | 440 | 440 | 430 | 430 | 12,000 |
2001/02/07 | 435 | 440 | 435 | 440 | 5,000 |
2001/02/06 | 430 | 440 | 430 | 435 | 8,000 |
2001/02/02 | 420 | 420 | 420 | 420 | 1,000 |
2001/02/01 | 425 | 430 | 415 | 420 | 7,000 |
2001/01/31 | 410 | 415 | 410 | 415 | 4,000 |
2001/01/30 | 415 | 415 | 410 | 415 | 7,000 |
2001/01/29 | 405 | 405 | 405 | 405 | 1,000 |
2001/01/26 | 400 | 410 | 400 | 410 | 5,000 |
2001/01/25 | 400 | 410 | 400 | 400 | 6,000 |
2001/01/23 | 395 | 395 | 390 | 395 | 5,000 |
2001/01/22 | 395 | 395 | 395 | 395 | 1,000 |
2001/01/19 | 385 | 385 | 385 | 385 | 1,000 |
2001/01/17 | 400 | 400 | 400 | 400 | 1,000 |
2001/01/16 | 395 | 395 | 385 | 385 | 6,000 |
2001/01/15 | 395 | 395 | 395 | 395 | 2,000 |
2001/01/11 | 395 | 405 | 395 | 405 | 5,000 |
2001/01/09 | 400 | 400 | 395 | 395 | 4,000 |
2001/01/05 | 400 | 400 | 400 | 400 | 7,000 |