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 |
---|---|---|---|---|---|
2013/12/30 | 1,009 | 1,009 | 1,001 | 1,001 | 600 |
2013/12/26 | 998 | 998 | 998 | 998 | 100 |
2013/12/25 | 998 | 999 | 998 | 999 | 1,200 |
2013/12/24 | 1,000 | 1,001 | 984 | 984 | 1,900 |
2013/12/20 | 996 | 999 | 996 | 999 | 2,000 |
2013/12/19 | 999 | 1,000 | 999 | 999 | 1,100 |
2013/12/18 | 1,005 | 1,005 | 999 | 999 | 1,000 |
2013/12/16 | 1,008 | 1,008 | 1,005 | 1,005 | 1,600 |
2013/12/13 | 1,035 | 1,035 | 1,017 | 1,020 | 900 |
2013/12/12 | 1,035 | 1,035 | 1,020 | 1,020 | 800 |
2013/12/11 | 1,035 | 1,035 | 1,035 | 1,035 | 700 |
2013/12/09 | 1,000 | 1,005 | 1,000 | 1,005 | 1,600 |
2013/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2013/12/03 | 991 | 1,006 | 991 | 992 | 800 |
2013/12/02 | 1,000 | 1,008 | 1,000 | 1,008 | 1,000 |
2013/11/29 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
2013/11/28 | 1,000 | 1,008 | 1,000 | 1,008 | 300 |
2013/11/27 | 1,003 | 1,004 | 988 | 988 | 2,100 |
2013/11/26 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
2013/11/25 | 1,023 | 1,023 | 1,023 | 1,023 | 800 |
2013/11/22 | 1,037 | 1,037 | 1,002 | 1,002 | 1,200 |
2013/11/21 | 1,018 | 1,037 | 1,018 | 1,037 | 500 |
2013/11/20 | 1,037 | 1,040 | 1,037 | 1,040 | 1,300 |
2013/11/19 | 1,010 | 1,021 | 1,010 | 1,021 | 700 |
2013/11/18 | 996 | 1,001 | 996 | 1,001 | 200 |
2013/11/15 | 987 | 987 | 987 | 987 | 400 |
2013/11/13 | 980 | 980 | 980 | 980 | 100 |
2013/11/12 | 980 | 980 | 980 | 980 | 500 |
2013/11/11 | 999 | 999 | 971 | 980 | 2,600 |
2013/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2013/11/07 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
2013/11/06 | 1,048 | 1,048 | 1,020 | 1,020 | 1,300 |
2013/11/05 | 1,045 | 1,050 | 1,045 | 1,048 | 500 |
2013/11/01 | 1,042 | 1,103 | 1,015 | 1,015 | 3,300 |
2013/10/31 | 1,035 | 1,035 | 1,025 | 1,025 | 1,300 |
2013/10/30 | 1,025 | 1,025 | 1,025 | 1,025 | 500 |
2013/10/29 | 1,026 | 1,027 | 1,026 | 1,027 | 300 |
2013/10/28 | 1,048 | 1,048 | 1,041 | 1,041 | 900 |
2013/10/25 | 1,046 | 1,046 | 1,030 | 1,030 | 900 |
2013/10/24 | 1,059 | 1,059 | 1,045 | 1,059 | 800 |
2013/10/23 | 1,070 | 1,070 | 1,040 | 1,040 | 500 |
2013/10/22 | 1,080 | 1,080 | 1,070 | 1,070 | 400 |
2013/10/21 | 1,070 | 1,070 | 1,067 | 1,070 | 2,600 |
2013/10/18 | 1,080 | 1,080 | 1,066 | 1,066 | 800 |
2013/10/17 | 1,071 | 1,077 | 1,071 | 1,077 | 300 |
2013/10/16 | 1,067 | 1,067 | 1,067 | 1,067 | 100 |
2013/10/15 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2013/10/11 | 1,075 | 1,075 | 1,051 | 1,055 | 1,200 |
2013/10/10 | 1,100 | 1,100 | 1,100 | 1,100 | 800 |
2013/10/08 | 1,049 | 1,100 | 1,049 | 1,100 | 1,500 |
2013/10/07 | 1,102 | 1,102 | 1,050 | 1,050 | 3,200 |
2013/10/04 | 1,066 | 1,070 | 1,066 | 1,070 | 700 |
2013/10/03 | 1,055 | 1,090 | 1,035 | 1,035 | 3,500 |
2013/10/02 | 1,035 | 1,035 | 1,035 | 1,035 | 3,000 |
2013/10/01 | 1,020 | 1,020 | 1,020 | 1,020 | 400 |
2013/09/26 | 1,020 | 1,020 | 1,019 | 1,020 | 800 |
2013/09/25 | 1,020 | 1,022 | 1,020 | 1,022 | 1,100 |
2013/09/24 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
2013/09/20 | 1,013 | 1,013 | 1,000 | 1,000 | 1,800 |
2013/09/19 | 983 | 998 | 983 | 998 | 1,200 |
2013/09/18 | 970 | 980 | 970 | 980 | 800 |
2013/09/17 | 961 | 968 | 961 | 968 | 600 |
2013/09/12 | 965 | 965 | 965 | 965 | 100 |
2013/09/11 | 970 | 970 | 970 | 970 | 200 |
2013/09/09 | 959 | 969 | 959 | 969 | 1,800 |
2013/09/05 | 950 | 950 | 950 | 950 | 500 |
2013/09/03 | 954 | 954 | 954 | 954 | 100 |
2013/09/02 | 954 | 954 | 954 | 954 | 300 |
2013/08/29 | 936 | 936 | 936 | 936 | 200 |
2013/08/27 | 935 | 937 | 935 | 937 | 200 |
2013/08/23 | 958 | 958 | 958 | 958 | 700 |
2013/08/22 | 931 | 931 | 931 | 931 | 100 |
2013/08/21 | 932 | 932 | 932 | 932 | 100 |
2013/08/20 | 958 | 958 | 958 | 958 | 1,300 |
2013/08/19 | 940 | 940 | 940 | 940 | 100 |
2013/08/16 | 930 | 941 | 930 | 932 | 800 |
2013/08/15 | 945 | 945 | 945 | 945 | 1,400 |
2013/08/12 | 951 | 951 | 951 | 951 | 100 |
2013/08/09 | 937 | 937 | 936 | 936 | 300 |
2013/08/06 | 966 | 966 | 951 | 964 | 1,400 |
2013/08/05 | 960 | 996 | 960 | 996 | 1,300 |
2013/08/02 | 960 | 975 | 960 | 960 | 1,300 |
2013/08/01 | 960 | 960 | 931 | 960 | 900 |
2013/07/31 | 930 | 963 | 930 | 963 | 200 |
2013/07/30 | 910 | 910 | 910 | 910 | 800 |
2013/07/25 | 963 | 963 | 963 | 963 | 900 |
2013/07/24 | 935 | 935 | 935 | 935 | 300 |
2013/07/23 | 930 | 930 | 930 | 930 | 300 |
2013/07/22 | 924 | 930 | 924 | 930 | 1,400 |
2013/07/19 | 920 | 920 | 919 | 920 | 900 |
2013/07/18 | 920 | 920 | 920 | 920 | 200 |
2013/07/17 | 918 | 918 | 918 | 918 | 100 |
2013/07/16 | 912 | 912 | 912 | 912 | 100 |
2013/07/09 | 907 | 907 | 907 | 907 | 200 |
2013/07/08 | 901 | 901 | 901 | 901 | 200 |
2013/07/05 | 924 | 924 | 924 | 924 | 300 |
2013/07/04 | 948 | 948 | 948 | 948 | 1,000 |
2013/07/03 | 920 | 923 | 920 | 921 | 1,700 |
2013/07/02 | 894 | 909 | 894 | 894 | 1,700 |
2013/07/01 | 898 | 898 | 854 | 867 | 1,800 |
2013/06/28 | 856 | 884 | 856 | 884 | 500 |
2013/06/27 | 845 | 845 | 845 | 845 | 400 |
2013/06/26 | 830 | 850 | 830 | 845 | 800 |
2013/06/25 | 923 | 923 | 900 | 900 | 1,300 |
2013/06/24 | 901 | 902 | 901 | 901 | 1,400 |
2013/06/21 | 930 | 939 | 927 | 927 | 300 |
2013/06/20 | 946 | 946 | 946 | 946 | 1,400 |
2013/06/19 | 931 | 931 | 931 | 931 | 200 |
2013/06/18 | 900 | 940 | 900 | 930 | 500 |
2013/06/17 | 890 | 890 | 890 | 890 | 100 |
2013/06/11 | 890 | 890 | 890 | 890 | 100 |
2013/06/10 | 898 | 898 | 898 | 898 | 100 |
2013/06/07 | 860 | 935 | 860 | 867 | 1,500 |
2013/06/06 | 933 | 940 | 880 | 905 | 3,900 |
2013/06/05 | 960 | 960 | 960 | 960 | 1,100 |
2013/06/04 | 934 | 945 | 930 | 945 | 1,400 |
2013/06/03 | 993 | 993 | 940 | 940 | 1,200 |
2013/05/31 | 955 | 980 | 955 | 980 | 800 |
2013/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2013/05/29 | 988 | 989 | 988 | 989 | 200 |
2013/05/27 | 975 | 985 | 975 | 985 | 300 |
2013/05/24 | 1,016 | 1,020 | 1,015 | 1,020 | 2,000 |
2013/05/23 | 997 | 1,015 | 997 | 1,015 | 1,300 |
2013/05/22 | 1,000 | 1,016 | 1,000 | 1,016 | 2,800 |
2013/05/20 | 1,016 | 1,024 | 998 | 998 | 2,100 |
2013/05/17 | 952 | 998 | 952 | 998 | 1,700 |
2013/05/16 | 979 | 982 | 957 | 982 | 2,900 |
2013/05/15 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
2013/05/13 | 1,020 | 1,029 | 1,001 | 1,029 | 700 |
2013/05/10 | 1,023 | 1,023 | 1,004 | 1,019 | 700 |
2013/05/09 | 1,023 | 1,023 | 1,003 | 1,003 | 1,300 |
2013/05/08 | 1,022 | 1,024 | 1,021 | 1,023 | 1,500 |
2013/05/07 | 1,018 | 1,018 | 1,007 | 1,018 | 600 |
2013/05/02 | 1,015 | 1,015 | 1,009 | 1,009 | 600 |
2013/05/01 | 1,001 | 1,024 | 1,001 | 1,024 | 1,000 |
2013/04/30 | 1,032 | 1,032 | 996 | 1,007 | 3,600 |
2013/04/26 | 1,022 | 1,041 | 1,022 | 1,041 | 800 |
2013/04/25 | 1,043 | 1,043 | 1,021 | 1,021 | 2,200 |
2013/04/24 | 1,029 | 1,029 | 1,006 | 1,025 | 1,500 |
2013/04/23 | 1,020 | 1,020 | 1,010 | 1,010 | 1,900 |
2013/04/22 | 1,011 | 1,046 | 1,011 | 1,016 | 4,700 |
2013/04/19 | 996 | 998 | 996 | 998 | 500 |
2013/04/18 | 987 | 994 | 987 | 994 | 1,800 |
2013/04/17 | 987 | 987 | 987 | 987 | 200 |
2013/04/16 | 991 | 991 | 982 | 985 | 1,600 |
2013/04/15 | 982 | 995 | 982 | 995 | 1,800 |
2013/04/12 | 983 | 983 | 980 | 980 | 800 |
2013/04/11 | 976 | 1,000 | 976 | 998 | 2,300 |
2013/04/10 | 962 | 979 | 962 | 979 | 400 |
2013/04/09 | 996 | 996 | 956 | 956 | 1,500 |
2013/04/08 | 952 | 952 | 950 | 951 | 1,300 |
2013/04/05 | 945 | 955 | 945 | 945 | 900 |
2013/04/04 | 944 | 945 | 940 | 945 | 1,000 |
2013/04/03 | 926 | 934 | 921 | 934 | 1,900 |
2013/04/02 | 951 | 951 | 922 | 922 | 1,100 |
2013/04/01 | 1,001 | 1,001 | 970 | 970 | 2,400 |
2013/03/29 | 1,010 | 1,010 | 1,000 | 1,010 | 1,300 |
2013/03/28 | 1,015 | 1,015 | 1,000 | 1,000 | 700 |
2013/03/27 | 1,017 | 1,017 | 1,015 | 1,015 | 700 |
2013/03/26 | 991 | 991 | 991 | 991 | 100 |
2013/03/25 | 1,006 | 1,013 | 992 | 992 | 3,300 |
2013/03/22 | 1,010 | 1,017 | 1,000 | 1,017 | 2,300 |
2013/03/21 | 998 | 1,000 | 998 | 1,000 | 3,800 |
2013/03/19 | 997 | 1,000 | 991 | 1,000 | 3,100 |
2013/03/18 | 981 | 990 | 972 | 990 | 5,600 |
2013/03/15 | 944 | 945 | 936 | 945 | 3,500 |
2013/03/14 | 923 | 939 | 923 | 926 | 6,000 |
2013/03/13 | 912 | 912 | 897 | 897 | 3,400 |
2013/03/12 | 907 | 907 | 892 | 895 | 2,600 |
2013/03/11 | 885 | 890 | 885 | 890 | 3,000 |
2013/03/08 | 880 | 887 | 880 | 885 | 2,700 |
2013/03/07 | 876 | 876 | 876 | 876 | 400 |
2013/03/06 | 870 | 870 | 870 | 870 | 1,000 |
2013/03/05 | 870 | 870 | 850 | 860 | 2,400 |
2013/03/04 | 873 | 887 | 873 | 887 | 1,400 |
2013/03/01 | 870 | 870 | 870 | 870 | 800 |
2013/02/28 | 865 | 865 | 865 | 865 | 100 |
2013/02/25 | 870 | 870 | 869 | 869 | 1,000 |
2013/02/22 | 859 | 865 | 859 | 865 | 300 |
2013/02/20 | 850 | 864 | 850 | 864 | 2,200 |
2013/02/19 | 855 | 865 | 855 | 865 | 700 |
2013/02/18 | 847 | 850 | 847 | 850 | 1,900 |
2013/02/15 | 842 | 847 | 814 | 829 | 3,900 |
2013/02/14 | 848 | 860 | 848 | 860 | 400 |
2013/02/13 | 853 | 853 | 842 | 842 | 500 |
2013/02/12 | 860 | 860 | 856 | 856 | 300 |
2013/02/08 | 871 | 871 | 871 | 871 | 200 |
2013/02/07 | 860 | 860 | 854 | 856 | 1,000 |
2013/02/06 | 882 | 882 | 858 | 865 | 1,200 |
2013/02/05 | 892 | 892 | 892 | 892 | 500 |
2013/02/04 | 885 | 885 | 880 | 880 | 2,100 |
2013/02/01 | 890 | 890 | 861 | 880 | 2,700 |
2013/01/31 | 890 | 910 | 875 | 880 | 11,900 |
2013/01/30 | 840 | 847 | 830 | 847 | 2,200 |
2013/01/29 | 849 | 852 | 846 | 846 | 4,300 |
2013/01/28 | 807 | 877 | 807 | 846 | 13,500 |
2013/01/25 | 809 | 809 | 784 | 799 | 3,100 |
2013/01/24 | 804 | 804 | 796 | 796 | 500 |
2013/01/21 | 805 | 805 | 804 | 804 | 1,600 |
2013/01/18 | 785 | 800 | 785 | 800 | 500 |
2013/01/17 | 788 | 788 | 783 | 783 | 700 |
2013/01/16 | 793 | 793 | 792 | 792 | 500 |
2013/01/11 | 800 | 800 | 800 | 800 | 200 |
2013/01/10 | 791 | 800 | 783 | 783 | 3,300 |
2013/01/08 | 790 | 790 | 790 | 790 | 300 |
2013/01/07 | 810 | 810 | 810 | 810 | 200 |
2013/01/04 | 800 | 800 | 800 | 800 | 600 |