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 |
---|---|---|---|---|---|
2011/12/28 | 677 | 677 | 677 | 677 | 700 |
2011/12/22 | 678 | 678 | 678 | 678 | 1,300 |
2011/12/21 | 668 | 672 | 668 | 672 | 400 |
2011/12/20 | 668 | 668 | 668 | 668 | 2,000 |
2011/12/19 | 651 | 660 | 651 | 660 | 3,200 |
2011/12/14 | 670 | 670 | 670 | 670 | 1,200 |
2011/12/13 | 652 | 652 | 652 | 652 | 1,200 |
2011/12/12 | 654 | 654 | 654 | 654 | 1,700 |
2011/12/06 | 659 | 659 | 659 | 659 | 100 |
2011/12/05 | 660 | 663 | 659 | 659 | 700 |
2011/12/02 | 655 | 655 | 650 | 650 | 1,200 |
2011/12/01 | 661 | 661 | 661 | 661 | 500 |
2011/11/30 | 659 | 659 | 653 | 653 | 300 |
2011/11/29 | 669 | 669 | 669 | 669 | 200 |
2011/11/28 | 679 | 679 | 670 | 670 | 200 |
2011/11/25 | 669 | 669 | 669 | 669 | 1,400 |
2011/11/24 | 0 | 0 | 0 | 667 | 0 |
2011/11/22 | 667 | 667 | 667 | 667 | 100 |
2011/11/21 | 664 | 668 | 664 | 668 | 1,900 |
2011/11/18 | 662 | 674 | 662 | 674 | 2,600 |
2011/11/17 | 670 | 670 | 670 | 670 | 600 |
2011/11/16 | 0 | 0 | 0 | 672 | 0 |
2011/11/15 | 675 | 675 | 672 | 672 | 400 |
2011/11/14 | 0 | 0 | 0 | 654 | 0 |
2011/11/11 | 0 | 0 | 0 | 654 | 0 |
2011/11/10 | 0 | 0 | 0 | 654 | 0 |
2011/11/09 | 654 | 654 | 654 | 654 | 100 |
2011/11/08 | 674 | 674 | 660 | 660 | 3,000 |
2011/11/07 | 0 | 0 | 0 | 681 | 0 |
2011/11/04 | 681 | 681 | 681 | 681 | 200 |
2011/11/02 | 680 | 680 | 680 | 680 | 100 |
2011/11/01 | 677 | 677 | 670 | 670 | 1,500 |
2011/10/31 | 0 | 0 | 0 | 665 | 0 |
2011/10/28 | 665 | 665 | 665 | 665 | 900 |
2011/10/27 | 690 | 690 | 685 | 685 | 200 |
2011/10/26 | 685 | 685 | 685 | 685 | 100 |
2011/10/25 | 700 | 700 | 700 | 700 | 5,300 |
2011/10/24 | 699 | 712 | 695 | 712 | 1,600 |
2011/10/21 | 0 | 0 | 0 | 714 | 0 |
2011/10/20 | 714 | 714 | 714 | 714 | 5,100 |
2011/10/19 | 690 | 700 | 690 | 700 | 600 |
2011/10/18 | 675 | 675 | 675 | 675 | 300 |
2011/10/17 | 670 | 670 | 660 | 660 | 300 |
2011/10/14 | 671 | 671 | 671 | 671 | 300 |
2011/10/13 | 0 | 0 | 0 | 675 | 0 |
2011/10/12 | 680 | 680 | 675 | 675 | 2,200 |
2011/10/11 | 0 | 0 | 0 | 672 | 0 |
2011/10/07 | 672 | 672 | 672 | 672 | 100 |
2011/10/06 | 0 | 0 | 0 | 663 | 0 |
2011/10/05 | 0 | 0 | 0 | 663 | 0 |
2011/10/04 | 0 | 0 | 0 | 663 | 0 |
2011/10/03 | 663 | 663 | 663 | 663 | 600 |
2011/09/30 | 663 | 663 | 663 | 663 | 500 |
2011/09/29 | 669 | 669 | 669 | 669 | 100 |
2011/09/28 | 0 | 0 | 0 | 640 | 0 |
2011/09/27 | 636 | 640 | 636 | 640 | 1,000 |
2011/09/26 | 689 | 689 | 666 | 666 | 700 |
2011/09/22 | 715 | 715 | 715 | 715 | 1,100 |
2011/09/21 | 710 | 715 | 695 | 695 | 700 |
2011/09/20 | 702 | 702 | 702 | 702 | 1,800 |
2011/09/16 | 673 | 689 | 673 | 689 | 400 |
2011/09/15 | 0 | 0 | 0 | 665 | 0 |
2011/09/14 | 666 | 666 | 665 | 665 | 200 |
2011/09/13 | 666 | 666 | 666 | 666 | 200 |
2011/09/12 | 657 | 657 | 657 | 657 | 100 |
2011/09/09 | 0 | 0 | 0 | 646 | 0 |
2011/09/08 | 646 | 646 | 646 | 646 | 100 |
2011/09/07 | 0 | 0 | 0 | 644 | 0 |
2011/09/06 | 644 | 644 | 644 | 644 | 100 |
2011/09/05 | 645 | 645 | 645 | 645 | 100 |
2011/09/02 | 680 | 680 | 680 | 680 | 200 |
2011/09/01 | 674 | 674 | 674 | 674 | 300 |
2011/08/31 | 0 | 0 | 0 | 661 | 0 |
2011/08/30 | 0 | 0 | 0 | 661 | 0 |
2011/08/29 | 661 | 661 | 661 | 661 | 100 |
2011/08/26 | 0 | 0 | 0 | 665 | 0 |
2011/08/25 | 665 | 665 | 665 | 665 | 1,200 |
2011/08/24 | 646 | 646 | 646 | 646 | 100 |
2011/08/23 | 633 | 633 | 633 | 633 | 1,000 |
2011/08/22 | 663 | 663 | 663 | 663 | 2,100 |
2011/08/19 | 650 | 650 | 650 | 650 | 100 |
2011/08/18 | 650 | 650 | 650 | 650 | 100 |
2011/08/17 | 650 | 650 | 650 | 650 | 500 |
2011/08/16 | 0 | 0 | 0 | 650 | 0 |
2011/08/15 | 0 | 0 | 0 | 650 | 0 |
2011/08/12 | 0 | 0 | 0 | 631 | 0 |
2011/08/11 | 0 | 0 | 0 | 616 | 0 |
2011/08/10 | 0 | 0 | 0 | 616 | 0 |
2011/08/09 | 616 | 616 | 616 | 616 | 600 |
2011/08/08 | 651 | 651 | 648 | 648 | 500 |
2011/08/05 | 661 | 668 | 661 | 668 | 300 |
2011/08/04 | 670 | 670 | 670 | 670 | 700 |
2011/08/03 | 670 | 670 | 670 | 670 | 100 |
2011/08/02 | 0 | 0 | 0 | 685 | 0 |
2011/08/01 | 685 | 685 | 685 | 685 | 500 |
2011/07/29 | 681 | 681 | 681 | 681 | 100 |
2011/07/28 | 690 | 690 | 690 | 690 | 100 |
2011/07/27 | 0 | 0 | 0 | 690 | 0 |
2011/07/26 | 0 | 0 | 0 | 690 | 0 |
2011/07/25 | 690 | 690 | 690 | 690 | 1,200 |
2011/07/22 | 690 | 690 | 690 | 690 | 100 |
2011/07/21 | 690 | 690 | 690 | 690 | 100 |
2011/07/20 | 688 | 689 | 685 | 689 | 2,300 |
2011/07/19 | 680 | 685 | 680 | 685 | 200 |
2011/07/15 | 658 | 658 | 658 | 658 | 100 |
2011/07/14 | 658 | 678 | 653 | 653 | 1,300 |
2011/07/13 | 655 | 658 | 655 | 658 | 200 |
2011/07/12 | 655 | 655 | 655 | 655 | 800 |
2011/07/11 | 655 | 659 | 655 | 659 | 1,800 |
2011/07/08 | 655 | 655 | 655 | 655 | 100 |
2011/07/07 | 650 | 660 | 650 | 655 | 700 |
2011/07/06 | 0 | 0 | 0 | 680 | 0 |
2011/07/05 | 680 | 680 | 680 | 680 | 1,100 |
2011/07/04 | 670 | 670 | 670 | 670 | 900 |
2011/07/01 | 660 | 660 | 660 | 660 | 1,800 |
2011/06/30 | 650 | 650 | 650 | 650 | 300 |
2011/06/29 | 0 | 0 | 0 | 658 | 0 |
2011/06/28 | 0 | 0 | 0 | 668 | 0 |
2011/06/27 | 660 | 668 | 660 | 668 | 700 |
2011/06/24 | 670 | 670 | 670 | 670 | 1,300 |
2011/06/23 | 0 | 0 | 0 | 660 | 0 |
2011/06/22 | 661 | 661 | 650 | 660 | 1,800 |
2011/06/21 | 660 | 661 | 660 | 661 | 900 |
2011/06/20 | 664 | 664 | 664 | 664 | 2,000 |
2011/06/17 | 660 | 660 | 654 | 654 | 800 |
2011/06/16 | 655 | 660 | 655 | 660 | 400 |
2011/06/15 | 658 | 658 | 658 | 658 | 300 |
2011/06/14 | 650 | 650 | 650 | 650 | 400 |
2011/06/13 | 650 | 650 | 640 | 640 | 600 |
2011/06/10 | 0 | 0 | 0 | 650 | 0 |
2011/06/09 | 0 | 0 | 0 | 650 | 0 |
2011/06/08 | 0 | 0 | 0 | 650 | 0 |
2011/06/07 | 0 | 0 | 0 | 650 | 0 |
2011/06/06 | 0 | 0 | 0 | 650 | 0 |
2011/06/03 | 650 | 650 | 650 | 650 | 100 |
2011/06/02 | 0 | 0 | 0 | 650 | 0 |
2011/06/01 | 669 | 669 | 650 | 650 | 700 |
2011/05/31 | 0 | 0 | 0 | 660 | 0 |
2011/05/30 | 660 | 660 | 660 | 660 | 100 |
2011/05/27 | 0 | 0 | 0 | 653 | 0 |
2011/05/26 | 0 | 0 | 0 | 653 | 0 |
2011/05/25 | 653 | 653 | 653 | 653 | 1,200 |
2011/05/24 | 654 | 654 | 654 | 654 | 200 |
2011/05/23 | 627 | 627 | 626 | 626 | 200 |
2011/05/20 | 630 | 630 | 623 | 623 | 2,200 |
2011/05/19 | 630 | 630 | 630 | 630 | 300 |
2011/05/18 | 630 | 630 | 630 | 630 | 100 |
2011/05/17 | 620 | 620 | 620 | 620 | 100 |
2011/05/16 | 0 | 0 | 0 | 630 | 0 |
2011/05/13 | 0 | 0 | 0 | 630 | 0 |
2011/05/12 | 0 | 0 | 0 | 630 | 0 |
2011/05/11 | 630 | 630 | 630 | 630 | 200 |
2011/05/10 | 620 | 620 | 620 | 620 | 100 |
2011/05/09 | 629 | 629 | 629 | 629 | 100 |
2011/05/06 | 0 | 0 | 0 | 619 | 0 |
2011/05/02 | 657 | 657 | 619 | 619 | 3,500 |
2011/04/28 | 645 | 645 | 645 | 645 | 100 |
2011/04/27 | 0 | 0 | 0 | 617 | 0 |
2011/04/26 | 0 | 0 | 0 | 617 | 0 |
2011/04/25 | 607 | 617 | 607 | 617 | 5,500 |
2011/04/22 | 625 | 625 | 625 | 625 | 100 |
2011/04/21 | 625 | 625 | 625 | 625 | 300 |
2011/04/20 | 635 | 635 | 635 | 635 | 2,100 |
2011/04/19 | 628 | 635 | 628 | 635 | 600 |
2011/04/18 | 638 | 638 | 638 | 638 | 300 |
2011/04/15 | 608 | 608 | 608 | 608 | 1,500 |
2011/04/14 | 0 | 0 | 0 | 609 | 0 |
2011/04/13 | 609 | 609 | 609 | 609 | 500 |
2011/04/12 | 0 | 0 | 0 | 619 | 0 |
2011/04/11 | 619 | 619 | 619 | 619 | 200 |
2011/04/08 | 0 | 0 | 0 | 615 | 0 |
2011/04/07 | 0 | 0 | 0 | 615 | 0 |
2011/04/06 | 615 | 615 | 615 | 615 | 100 |
2011/04/05 | 0 | 0 | 0 | 620 | 0 |
2011/04/04 | 620 | 620 | 620 | 620 | 300 |
2011/04/01 | 608 | 610 | 608 | 610 | 1,100 |
2011/03/31 | 0 | 0 | 0 | 618 | 0 |
2011/03/30 | 0 | 0 | 0 | 618 | 0 |
2011/03/29 | 0 | 0 | 0 | 618 | 0 |
2011/03/28 | 0 | 0 | 0 | 618 | 0 |
2011/03/25 | 618 | 618 | 618 | 618 | 6,300 |
2011/03/24 | 619 | 619 | 619 | 619 | 300 |
2011/03/23 | 0 | 0 | 0 | 610 | 0 |
2011/03/22 | 610 | 610 | 610 | 610 | 6,600 |
2011/03/18 | 630 | 630 | 620 | 620 | 400 |
2011/03/17 | 617 | 618 | 617 | 618 | 400 |
2011/03/16 | 625 | 650 | 619 | 619 | 6,600 |
2011/03/15 | 625 | 625 | 625 | 625 | 200 |
2011/03/14 | 0 | 0 | 0 | 625 | 0 |
2011/03/11 | 625 | 626 | 625 | 625 | 800 |
2011/03/10 | 0 | 0 | 0 | 620 | 0 |
2011/03/09 | 0 | 0 | 0 | 620 | 0 |
2011/03/08 | 620 | 620 | 620 | 620 | 3,300 |
2011/03/07 | 635 | 635 | 632 | 633 | 1,300 |
2011/03/04 | 0 | 0 | 0 | 639 | 0 |
2011/03/03 | 639 | 639 | 639 | 639 | 100 |
2011/03/02 | 639 | 639 | 639 | 639 | 100 |
2011/03/01 | 639 | 639 | 639 | 639 | 600 |
2011/02/28 | 639 | 639 | 639 | 639 | 100 |
2011/02/25 | 639 | 639 | 639 | 639 | 1,300 |
2011/02/24 | 0 | 0 | 0 | 632 | 0 |
2011/02/23 | 635 | 635 | 631 | 632 | 1,200 |
2011/02/22 | 0 | 0 | 0 | 626 | 0 |
2011/02/21 | 645 | 645 | 625 | 626 | 3,600 |
2011/02/18 | 637 | 637 | 637 | 637 | 300 |
2011/02/17 | 638 | 638 | 638 | 638 | 100 |
2011/02/16 | 0 | 0 | 0 | 632 | 0 |
2011/02/15 | 0 | 0 | 0 | 632 | 0 |
2011/02/14 | 620 | 639 | 612 | 632 | 2,500 |
2011/02/10 | 621 | 621 | 621 | 621 | 200 |
2011/02/09 | 0 | 0 | 0 | 620 | 0 |
2011/02/08 | 629 | 629 | 620 | 620 | 3,100 |
2011/02/07 | 0 | 0 | 0 | 639 | 0 |
2011/02/04 | 0 | 0 | 0 | 639 | 0 |
2011/02/03 | 0 | 0 | 0 | 639 | 0 |
2011/02/02 | 0 | 0 | 0 | 639 | 0 |
2011/02/01 | 639 | 639 | 639 | 639 | 600 |
2011/01/31 | 635 | 635 | 635 | 635 | 300 |
2011/01/28 | 0 | 0 | 0 | 636 | 0 |
2011/01/27 | 626 | 636 | 626 | 636 | 300 |
2011/01/26 | 0 | 0 | 0 | 640 | 0 |
2011/01/25 | 640 | 640 | 640 | 640 | 1,300 |
2011/01/24 | 640 | 640 | 640 | 640 | 300 |
2011/01/21 | 626 | 626 | 626 | 626 | 100 |
2011/01/20 | 638 | 638 | 629 | 629 | 2,400 |
2011/01/19 | 640 | 640 | 638 | 638 | 400 |
2011/01/18 | 0 | 0 | 0 | 636 | 0 |
2011/01/17 | 0 | 0 | 0 | 636 | 0 |
2011/01/14 | 0 | 0 | 0 | 636 | 0 |
2011/01/13 | 636 | 636 | 636 | 636 | 100 |
2011/01/12 | 0 | 0 | 0 | 642 | 0 |
2011/01/11 | 0 | 0 | 0 | 642 | 0 |
2011/01/07 | 642 | 642 | 642 | 642 | 300 |
2011/01/06 | 648 | 648 | 648 | 648 | 100 |
2011/01/05 | 0 | 0 | 0 | 649 | 0 |
2011/01/04 | 649 | 649 | 649 | 649 | 600 |