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 |
|---|---|---|---|---|---|
| 2003/12/30 | 551 | 551 | 545 | 545 | 11,000 |
| 2003/12/26 | 559 | 559 | 555 | 556 | 3,000 |
| 2003/12/25 | 570 | 571 | 550 | 550 | 11,000 |
| 2003/12/24 | 555 | 580 | 555 | 555 | 12,000 |
| 2003/12/22 | 551 | 559 | 551 | 559 | 2,000 |
| 2003/12/18 | 550 | 550 | 549 | 549 | 2,000 |
| 2003/12/17 | 551 | 551 | 551 | 551 | 1,000 |
| 2003/12/09 | 551 | 551 | 550 | 550 | 4,000 |
| 2003/12/05 | 554 | 554 | 550 | 550 | 2,000 |
| 2003/12/01 | 535 | 540 | 535 | 540 | 4,000 |
| 2003/11/28 | 545 | 545 | 530 | 530 | 2,000 |
| 2003/11/25 | 562 | 562 | 558 | 558 | 4,000 |
| 2003/11/21 | 555 | 561 | 546 | 546 | 4,000 |
| 2003/11/20 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/11/18 | 540 | 540 | 540 | 540 | 3,000 |
| 2003/11/17 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/11/13 | 559 | 560 | 559 | 559 | 10,000 |
| 2003/11/12 | 561 | 561 | 560 | 560 | 3,000 |
| 2003/11/10 | 560 | 565 | 560 | 560 | 8,000 |
| 2003/11/06 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/11/05 | 561 | 561 | 560 | 560 | 2,000 |
| 2003/11/04 | 576 | 576 | 565 | 565 | 3,000 |
| 2003/10/31 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/10/30 | 570 | 575 | 570 | 570 | 4,000 |
| 2003/10/29 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/10/27 | 566 | 570 | 565 | 570 | 10,000 |
| 2003/10/24 | 561 | 562 | 560 | 562 | 4,000 |
| 2003/10/23 | 550 | 550 | 546 | 546 | 7,000 |
| 2003/10/22 | 550 | 554 | 550 | 554 | 2,000 |
| 2003/10/21 | 546 | 553 | 546 | 550 | 4,000 |
| 2003/10/20 | 541 | 545 | 541 | 545 | 5,000 |
| 2003/10/17 | 532 | 544 | 532 | 540 | 4,000 |
| 2003/10/16 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/10/15 | 545 | 547 | 545 | 547 | 2,000 |
| 2003/10/14 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/10/10 | 548 | 548 | 545 | 545 | 6,000 |
| 2003/10/09 | 543 | 545 | 543 | 545 | 2,000 |
| 2003/10/07 | 549 | 549 | 545 | 545 | 2,000 |
| 2003/10/03 | 550 | 550 | 545 | 545 | 2,000 |
| 2003/10/02 | 545 | 550 | 545 | 545 | 4,000 |
| 2003/10/01 | 541 | 548 | 540 | 540 | 5,000 |
| 2003/09/30 | 538 | 538 | 538 | 538 | 1,000 |
| 2003/09/29 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/09/25 | 531 | 535 | 531 | 535 | 12,000 |
| 2003/09/24 | 526 | 540 | 525 | 530 | 10,000 |
| 2003/09/22 | 521 | 527 | 521 | 523 | 10,000 |
| 2003/09/19 | 516 | 520 | 516 | 520 | 4,000 |
| 2003/09/18 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/09/16 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/09/11 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/09/10 | 510 | 515 | 505 | 515 | 5,000 |
| 2003/09/09 | 502 | 505 | 502 | 502 | 4,000 |
| 2003/09/08 | 502 | 505 | 502 | 505 | 2,000 |
| 2003/09/03 | 505 | 510 | 505 | 510 | 2,000 |
| 2003/09/02 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/28 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/08/27 | 473 | 486 | 473 | 486 | 3,000 |
| 2003/08/26 | 486 | 486 | 480 | 485 | 8,000 |
| 2003/08/25 | 498 | 499 | 498 | 499 | 4,000 |
| 2003/08/22 | 510 | 514 | 510 | 510 | 4,000 |
| 2003/08/20 | 511 | 516 | 511 | 515 | 6,000 |
| 2003/08/19 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/08/18 | 510 | 515 | 510 | 515 | 4,000 |
| 2003/08/07 | 515 | 515 | 510 | 510 | 2,000 |
| 2003/08/06 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/08/01 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/07/29 | 515 | 515 | 510 | 510 | 2,000 |
| 2003/07/25 | 516 | 525 | 516 | 525 | 11,000 |
| 2003/07/24 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/07/22 | 510 | 510 | 505 | 510 | 3,000 |
| 2003/07/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/10 | 515 | 515 | 510 | 510 | 2,000 |
| 2003/07/09 | 508 | 510 | 508 | 510 | 2,000 |
| 2003/07/08 | 510 | 515 | 510 | 515 | 3,000 |
| 2003/07/04 | 510 | 515 | 510 | 510 | 4,000 |
| 2003/07/01 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/06/27 | 502 | 503 | 501 | 501 | 5,000 |
| 2003/06/25 | 510 | 520 | 505 | 505 | 4,000 |
| 2003/06/24 | 518 | 520 | 518 | 518 | 4,000 |
| 2003/06/23 | 520 | 525 | 518 | 518 | 7,000 |
| 2003/06/20 | 520 | 525 | 518 | 518 | 5,000 |
| 2003/06/19 | 515 | 519 | 515 | 518 | 3,000 |
| 2003/06/18 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/06/17 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/06/13 | 517 | 517 | 517 | 517 | 1,000 |
| 2003/06/11 | 525 | 530 | 525 | 529 | 4,000 |
| 2003/06/09 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/06/06 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/06/04 | 525 | 525 | 521 | 525 | 3,000 |
| 2003/06/03 | 525 | 530 | 525 | 525 | 3,000 |
| 2003/06/02 | 523 | 530 | 522 | 522 | 3,000 |
| 2003/05/27 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/05/23 | 520 | 530 | 520 | 525 | 6,000 |
| 2003/05/22 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/05/20 | 514 | 520 | 514 | 515 | 6,000 |
| 2003/05/13 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/05/09 | 520 | 520 | 515 | 515 | 3,000 |
| 2003/05/07 | 515 | 515 | 510 | 515 | 9,000 |
| 2003/05/06 | 510 | 510 | 505 | 505 | 5,000 |
| 2003/05/02 | 505 | 505 | 505 | 505 | 4,000 |
| 2003/05/01 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/04/30 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/04/25 | 510 | 515 | 510 | 515 | 2,000 |
| 2003/04/24 | 515 | 515 | 500 | 502 | 14,000 |
| 2003/04/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/04/09 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/04/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/04/03 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/04/01 | 500 | 525 | 500 | 525 | 2,000 |
| 2003/03/31 | 525 | 525 | 515 | 515 | 2,000 |
| 2003/03/28 | 515 | 515 | 500 | 515 | 4,000 |
| 2003/03/27 | 500 | 500 | 490 | 500 | 3,000 |
| 2003/03/25 | 490 | 490 | 470 | 490 | 2,000 |
| 2003/03/24 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/03/20 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/03/06 | 460 | 472 | 460 | 472 | 2,000 |
| 2003/03/03 | 460 | 477 | 460 | 477 | 2,000 |
| 2003/02/26 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/02/25 | 495 | 495 | 490 | 490 | 8,000 |
| 2003/02/24 | 480 | 490 | 480 | 485 | 4,000 |
| 2003/02/21 | 463 | 485 | 463 | 485 | 7,000 |
| 2003/02/17 | 477 | 477 | 477 | 477 | 2,000 |
| 2003/02/13 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/02/10 | 475 | 490 | 475 | 490 | 4,000 |
| 2003/02/07 | 490 | 495 | 490 | 490 | 3,000 |
| 2003/02/06 | 465 | 525 | 460 | 490 | 16,000 |
| 2003/01/27 | 440 | 440 | 435 | 435 | 7,000 |
| 2003/01/24 | 435 | 435 | 420 | 435 | 2,000 |
| 2003/01/14 | 425 | 425 | 425 | 425 | 1,000 |