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 |
---|---|---|---|---|---|
2003/12/30 | 1,340 | 1,340 | 1,339 | 1,339 | 300 |
2003/12/29 | 1,325 | 1,325 | 1,325 | 1,325 | 3,400 |
2003/12/26 | 1,330 | 1,340 | 1,330 | 1,340 | 2,100 |
2003/12/25 | 1,320 | 1,325 | 1,320 | 1,325 | 2,300 |
2003/12/24 | 1,315 | 1,320 | 1,315 | 1,320 | 3,700 |
2003/12/22 | 1,330 | 1,330 | 1,320 | 1,320 | 3,700 |
2003/12/19 | 1,330 | 1,333 | 1,320 | 1,333 | 3,400 |
2003/12/18 | 1,339 | 1,340 | 1,330 | 1,330 | 2,400 |
2003/12/17 | 1,322 | 1,322 | 1,312 | 1,312 | 2,400 |
2003/12/16 | 1,339 | 1,339 | 1,318 | 1,320 | 1,600 |
2003/12/15 | 1,313 | 1,335 | 1,311 | 1,318 | 4,000 |
2003/12/12 | 1,320 | 1,320 | 1,311 | 1,311 | 1,400 |
2003/12/11 | 1,315 | 1,329 | 1,315 | 1,329 | 2,200 |
2003/12/10 | 1,310 | 1,315 | 1,310 | 1,310 | 900 |
2003/12/09 | 1,315 | 1,315 | 1,310 | 1,310 | 2,100 |
2003/12/08 | 1,310 | 1,315 | 1,310 | 1,315 | 1,100 |
2003/12/05 | 1,320 | 1,320 | 1,300 | 1,305 | 4,300 |
2003/12/04 | 1,325 | 1,327 | 1,320 | 1,325 | 3,100 |
2003/12/03 | 1,336 | 1,336 | 1,330 | 1,330 | 2,600 |
2003/12/02 | 1,350 | 1,350 | 1,335 | 1,335 | 2,000 |
2003/12/01 | 1,331 | 1,335 | 1,330 | 1,335 | 3,200 |
2003/11/28 | 1,335 | 1,340 | 1,331 | 1,331 | 2,100 |
2003/11/27 | 1,335 | 1,335 | 1,335 | 1,335 | 1,300 |
2003/11/26 | 1,336 | 1,340 | 1,336 | 1,340 | 1,400 |
2003/11/25 | 1,338 | 1,350 | 1,338 | 1,350 | 700 |
2003/11/21 | 1,331 | 1,331 | 1,331 | 1,331 | 300 |
2003/11/20 | 1,347 | 1,349 | 1,345 | 1,349 | 1,400 |
2003/11/19 | 1,349 | 1,349 | 1,348 | 1,349 | 600 |
2003/11/18 | 1,350 | 1,350 | 1,335 | 1,350 | 2,500 |
2003/11/17 | 1,350 | 1,350 | 1,336 | 1,336 | 2,700 |
2003/11/14 | 1,340 | 1,350 | 1,335 | 1,350 | 3,200 |
2003/11/13 | 1,348 | 1,348 | 1,340 | 1,340 | 200 |
2003/11/12 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
2003/11/11 | 1,350 | 1,350 | 1,335 | 1,335 | 2,300 |
2003/11/10 | 1,360 | 1,360 | 1,340 | 1,359 | 2,000 |
2003/11/07 | 1,350 | 1,360 | 1,350 | 1,360 | 4,100 |
2003/11/06 | 1,340 | 1,350 | 1,331 | 1,350 | 4,600 |
2003/11/05 | 1,349 | 1,350 | 1,340 | 1,340 | 800 |
2003/11/04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,800 |
2003/10/31 | 1,360 | 1,360 | 1,342 | 1,342 | 4,800 |
2003/10/30 | 1,359 | 1,359 | 1,352 | 1,352 | 700 |
2003/10/29 | 1,360 | 1,370 | 1,355 | 1,355 | 2,000 |
2003/10/28 | 1,351 | 1,370 | 1,351 | 1,370 | 500 |
2003/10/27 | 1,350 | 1,370 | 1,350 | 1,370 | 2,700 |
2003/10/24 | 1,360 | 1,370 | 1,360 | 1,370 | 900 |
2003/10/23 | 1,360 | 1,370 | 1,360 | 1,370 | 700 |
2003/10/22 | 1,380 | 1,380 | 1,375 | 1,375 | 1,000 |
2003/10/21 | 1,365 | 1,379 | 1,360 | 1,360 | 1,800 |
2003/10/20 | 1,380 | 1,380 | 1,360 | 1,360 | 1,900 |
2003/10/17 | 1,366 | 1,380 | 1,366 | 1,379 | 1,300 |
2003/10/16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,100 |
2003/10/15 | 1,364 | 1,365 | 1,360 | 1,365 | 2,700 |
2003/10/14 | 1,365 | 1,365 | 1,364 | 1,364 | 200 |
2003/10/10 | 1,364 | 1,364 | 1,364 | 1,364 | 2,000 |
2003/10/09 | 1,379 | 1,380 | 1,364 | 1,364 | 800 |
2003/10/08 | 1,368 | 1,368 | 1,365 | 1,365 | 900 |
2003/10/07 | 1,367 | 1,379 | 1,367 | 1,379 | 200 |
2003/10/06 | 1,366 | 1,380 | 1,366 | 1,380 | 200 |
2003/10/03 | 1,366 | 1,366 | 1,366 | 1,366 | 1,000 |
2003/10/02 | 1,382 | 1,383 | 1,365 | 1,365 | 2,800 |
2003/10/01 | 1,375 | 1,383 | 1,375 | 1,383 | 2,200 |
2003/09/30 | 1,380 | 1,380 | 1,375 | 1,375 | 600 |
2003/09/29 | 1,399 | 1,399 | 1,360 | 1,360 | 2,600 |
2003/09/26 | 1,357 | 1,377 | 1,355 | 1,360 | 6,400 |
2003/09/25 | 1,380 | 1,380 | 1,352 | 1,355 | 7,000 |
2003/09/24 | 1,405 | 1,415 | 1,402 | 1,406 | 31,900 |
2003/09/22 | 1,409 | 1,410 | 1,400 | 1,400 | 18,000 |
2003/09/19 | 1,405 | 1,405 | 1,400 | 1,403 | 4,500 |
2003/09/18 | 1,404 | 1,405 | 1,398 | 1,400 | 3,200 |
2003/09/17 | 1,400 | 1,402 | 1,398 | 1,401 | 8,700 |
2003/09/16 | 1,410 | 1,410 | 1,400 | 1,405 | 9,500 |
2003/09/12 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 |
2003/09/11 | 1,402 | 1,402 | 1,397 | 1,397 | 4,000 |
2003/09/10 | 1,400 | 1,402 | 1,398 | 1,402 | 5,000 |
2003/09/09 | 1,402 | 1,410 | 1,396 | 1,396 | 7,900 |
2003/09/08 | 1,401 | 1,410 | 1,401 | 1,410 | 2,800 |
2003/09/05 | 1,400 | 1,405 | 1,400 | 1,405 | 3,000 |
2003/09/04 | 1,391 | 1,400 | 1,390 | 1,395 | 2,000 |
2003/09/03 | 1,391 | 1,400 | 1,371 | 1,398 | 900 |
2003/09/02 | 1,367 | 1,400 | 1,367 | 1,400 | 2,100 |
2003/09/01 | 1,400 | 1,400 | 1,360 | 1,360 | 1,100 |
2003/08/29 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
2003/08/28 | 1,355 | 1,360 | 1,355 | 1,357 | 1,300 |
2003/08/27 | 1,385 | 1,385 | 1,370 | 1,370 | 1,200 |
2003/08/26 | 1,387 | 1,390 | 1,385 | 1,390 | 700 |
2003/08/25 | 1,350 | 1,370 | 1,350 | 1,350 | 1,800 |
2003/08/22 | 1,331 | 1,357 | 1,331 | 1,357 | 1,400 |
2003/08/21 | 1,330 | 1,331 | 1,322 | 1,330 | 12,600 |
2003/08/20 | 1,368 | 1,370 | 1,368 | 1,370 | 1,800 |
2003/08/19 | 1,370 | 1,370 | 1,360 | 1,360 | 2,900 |
2003/08/18 | 1,365 | 1,370 | 1,360 | 1,366 | 7,300 |
2003/08/15 | 1,359 | 1,360 | 1,340 | 1,340 | 3,500 |
2003/08/14 | 1,326 | 1,360 | 1,326 | 1,359 | 6,600 |
2003/08/13 | 1,312 | 1,330 | 1,312 | 1,320 | 400 |
2003/08/12 | 1,332 | 1,335 | 1,320 | 1,320 | 5,600 |
2003/08/11 | 1,339 | 1,360 | 1,331 | 1,331 | 7,900 |
2003/08/08 | 1,333 | 1,340 | 1,333 | 1,340 | 3,200 |
2003/08/07 | 1,345 | 1,348 | 1,301 | 1,301 | 7,200 |
2003/08/06 | 1,339 | 1,345 | 1,335 | 1,345 | 1,500 |
2003/08/05 | 1,340 | 1,350 | 1,339 | 1,350 | 4,400 |
2003/08/04 | 1,340 | 1,340 | 1,338 | 1,338 | 800 |
2003/08/01 | 1,340 | 1,340 | 1,338 | 1,338 | 1,600 |
2003/07/31 | 1,340 | 1,340 | 1,340 | 1,340 | 2,300 |
2003/07/30 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
2003/07/29 | 1,340 | 1,341 | 1,340 | 1,340 | 3,000 |
2003/07/28 | 1,350 | 1,360 | 1,340 | 1,340 | 2,900 |
2003/07/25 | 1,359 | 1,360 | 1,359 | 1,359 | 2,000 |
2003/07/24 | 1,350 | 1,359 | 1,350 | 1,359 | 200 |
2003/07/23 | 1,350 | 1,360 | 1,350 | 1,360 | 1,600 |
2003/07/22 | 1,345 | 1,350 | 1,345 | 1,350 | 2,100 |
2003/07/18 | 1,340 | 1,340 | 1,312 | 1,340 | 1,200 |
2003/07/17 | 1,311 | 1,311 | 1,310 | 1,310 | 400 |
2003/07/16 | 1,340 | 1,340 | 1,300 | 1,300 | 3,100 |
2003/07/15 | 1,340 | 1,350 | 1,340 | 1,340 | 1,400 |
2003/07/14 | 1,340 | 1,350 | 1,330 | 1,330 | 300 |
2003/07/11 | 1,369 | 1,369 | 1,350 | 1,360 | 1,900 |
2003/07/10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,700 |
2003/07/09 | 1,370 | 1,370 | 1,360 | 1,360 | 1,800 |
2003/07/08 | 1,351 | 1,365 | 1,321 | 1,365 | 4,900 |
2003/07/07 | 1,325 | 1,351 | 1,325 | 1,351 | 1,400 |
2003/07/04 | 1,290 | 1,325 | 1,290 | 1,325 | 400 |
2003/07/03 | 1,295 | 1,310 | 1,290 | 1,290 | 1,300 |
2003/07/02 | 1,298 | 1,300 | 1,295 | 1,295 | 4,000 |
2003/07/01 | 1,300 | 1,300 | 1,286 | 1,295 | 2,800 |
2003/06/30 | 1,299 | 1,299 | 1,283 | 1,298 | 1,200 |
2003/06/27 | 1,282 | 1,300 | 1,282 | 1,283 | 1,500 |
2003/06/26 | 1,276 | 1,283 | 1,275 | 1,283 | 2,100 |
2003/06/25 | 1,268 | 1,280 | 1,268 | 1,270 | 800 |
2003/06/24 | 1,270 | 1,286 | 1,266 | 1,266 | 6,100 |
2003/06/23 | 1,284 | 1,284 | 1,276 | 1,280 | 1,900 |
2003/06/20 | 1,284 | 1,285 | 1,284 | 1,284 | 1,600 |
2003/06/19 | 1,280 | 1,285 | 1,280 | 1,285 | 500 |
2003/06/18 | 1,284 | 1,284 | 1,280 | 1,280 | 1,100 |
2003/06/17 | 1,274 | 1,274 | 1,274 | 1,274 | 2,000 |
2003/06/16 | 1,284 | 1,285 | 1,280 | 1,285 | 4,800 |
2003/06/13 | 1,275 | 1,280 | 1,275 | 1,280 | 1,200 |
2003/06/12 | 1,272 | 1,272 | 1,271 | 1,271 | 1,500 |
2003/06/11 | 1,271 | 1,271 | 1,271 | 1,271 | 700 |
2003/06/10 | 1,278 | 1,278 | 1,271 | 1,271 | 1,400 |
2003/06/09 | 1,273 | 1,280 | 1,272 | 1,280 | 3,400 |
2003/06/06 | 1,273 | 1,273 | 1,273 | 1,273 | 100 |
2003/06/05 | 1,270 | 1,273 | 1,270 | 1,273 | 1,300 |
2003/06/04 | 1,270 | 1,270 | 1,268 | 1,268 | 400 |
2003/06/03 | 1,268 | 1,270 | 1,268 | 1,270 | 300 |
2003/06/02 | 1,285 | 1,285 | 1,270 | 1,270 | 1,700 |
2003/05/30 | 1,285 | 1,285 | 1,284 | 1,284 | 1,900 |
2003/05/29 | 1,280 | 1,280 | 1,267 | 1,267 | 1,000 |
2003/05/28 | 1,282 | 1,282 | 1,280 | 1,280 | 1,700 |
2003/05/27 | 1,282 | 1,282 | 1,282 | 1,282 | 100 |
2003/05/26 | 1,268 | 1,285 | 1,266 | 1,266 | 4,400 |
2003/05/23 | 1,260 | 1,285 | 1,260 | 1,266 | 3,100 |
2003/05/22 | 1,270 | 1,271 | 1,265 | 1,266 | 5,400 |
2003/05/21 | 1,270 | 1,271 | 1,270 | 1,271 | 4,600 |
2003/05/20 | 1,287 | 1,287 | 1,271 | 1,271 | 2,200 |
2003/05/19 | 1,271 | 1,271 | 1,271 | 1,271 | 1,300 |
2003/05/16 | 1,299 | 1,299 | 1,273 | 1,273 | 1,600 |
2003/05/15 | 1,289 | 1,289 | 1,289 | 1,289 | 1,600 |
2003/05/14 | 1,270 | 1,289 | 1,270 | 1,289 | 1,900 |
2003/05/13 | 1,270 | 1,271 | 1,270 | 1,270 | 700 |
2003/05/12 | 1,274 | 1,274 | 1,271 | 1,274 | 1,100 |
2003/05/09 | 1,272 | 1,273 | 1,270 | 1,273 | 1,100 |
2003/05/08 | 1,271 | 1,272 | 1,271 | 1,272 | 300 |
2003/05/06 | 1,280 | 1,287 | 1,260 | 1,287 | 2,400 |
2003/05/02 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2003/05/01 | 1,286 | 1,286 | 1,280 | 1,280 | 1,300 |
2003/04/30 | 1,280 | 1,300 | 1,267 | 1,267 | 2,900 |
2003/04/28 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2003/04/25 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
2003/04/24 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
2003/04/23 | 1,290 | 1,290 | 1,290 | 1,290 | 800 |
2003/04/22 | 1,272 | 1,300 | 1,270 | 1,300 | 5,400 |
2003/04/21 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 |
2003/04/18 | 1,279 | 1,279 | 1,270 | 1,270 | 1,900 |
2003/04/17 | 1,278 | 1,280 | 1,265 | 1,280 | 1,800 |
2003/04/16 | 1,285 | 1,285 | 1,283 | 1,283 | 800 |
2003/04/15 | 1,290 | 1,300 | 1,290 | 1,290 | 3,200 |
2003/04/14 | 1,290 | 1,290 | 1,290 | 1,290 | 600 |
2003/04/11 | 1,298 | 1,298 | 1,292 | 1,292 | 1,200 |
2003/04/10 | 1,297 | 1,299 | 1,297 | 1,299 | 700 |
2003/04/08 | 1,309 | 1,309 | 1,291 | 1,291 | 800 |
2003/04/07 | 1,296 | 1,296 | 1,290 | 1,292 | 1,300 |
2003/04/04 | 1,300 | 1,300 | 1,292 | 1,296 | 800 |
2003/04/03 | 1,301 | 1,301 | 1,300 | 1,300 | 1,200 |
2003/04/02 | 1,314 | 1,314 | 1,300 | 1,300 | 2,200 |
2003/04/01 | 1,315 | 1,315 | 1,301 | 1,301 | 1,100 |
2003/03/31 | 1,300 | 1,310 | 1,300 | 1,300 | 1,300 |
2003/03/28 | 1,305 | 1,305 | 1,301 | 1,301 | 1,100 |
2003/03/27 | 1,319 | 1,320 | 1,300 | 1,301 | 2,200 |
2003/03/26 | 1,263 | 1,332 | 1,263 | 1,332 | 9,300 |
2003/03/25 | 1,330 | 1,349 | 1,330 | 1,348 | 19,000 |
2003/03/24 | 1,338 | 1,338 | 1,327 | 1,330 | 15,700 |
2003/03/20 | 1,330 | 1,335 | 1,321 | 1,330 | 7,900 |
2003/03/19 | 1,320 | 1,329 | 1,320 | 1,329 | 3,100 |
2003/03/18 | 1,328 | 1,330 | 1,320 | 1,320 | 4,400 |
2003/03/17 | 1,330 | 1,330 | 1,320 | 1,330 | 2,300 |
2003/03/14 | 1,310 | 1,330 | 1,309 | 1,330 | 2,100 |
2003/03/13 | 1,306 | 1,310 | 1,301 | 1,301 | 3,600 |
2003/03/12 | 1,310 | 1,310 | 1,302 | 1,302 | 1,800 |
2003/03/11 | 1,310 | 1,310 | 1,305 | 1,310 | 2,700 |
2003/03/10 | 1,311 | 1,320 | 1,310 | 1,310 | 4,000 |
2003/03/07 | 1,331 | 1,331 | 1,330 | 1,330 | 700 |
2003/03/06 | 1,320 | 1,330 | 1,320 | 1,330 | 2,200 |
2003/03/05 | 1,310 | 1,320 | 1,310 | 1,320 | 2,300 |
2003/03/04 | 1,311 | 1,315 | 1,310 | 1,310 | 6,200 |
2003/03/03 | 1,320 | 1,320 | 1,315 | 1,315 | 1,500 |
2003/02/28 | 1,320 | 1,320 | 1,315 | 1,320 | 700 |
2003/02/27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 |
2003/02/26 | 1,339 | 1,339 | 1,320 | 1,320 | 1,700 |
2003/02/25 | 1,340 | 1,340 | 1,340 | 1,340 | 600 |
2003/02/24 | 1,340 | 1,341 | 1,320 | 1,320 | 1,900 |
2003/02/21 | 1,310 | 1,349 | 1,300 | 1,349 | 7,600 |
2003/02/20 | 1,311 | 1,340 | 1,311 | 1,340 | 2,900 |
2003/02/19 | 1,330 | 1,340 | 1,301 | 1,302 | 3,700 |
2003/02/18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,400 |
2003/02/17 | 1,330 | 1,330 | 1,326 | 1,330 | 500 |
2003/02/14 | 1,325 | 1,325 | 1,325 | 1,325 | 2,500 |
2003/02/13 | 1,326 | 1,326 | 1,326 | 1,326 | 1,100 |
2003/02/12 | 1,310 | 1,327 | 1,310 | 1,327 | 1,600 |
2003/02/10 | 1,310 | 1,345 | 1,300 | 1,300 | 4,900 |
2003/02/07 | 1,310 | 1,310 | 1,300 | 1,300 | 300 |
2003/02/06 | 1,310 | 1,327 | 1,300 | 1,300 | 4,100 |
2003/02/05 | 1,310 | 1,311 | 1,300 | 1,311 | 4,200 |
2003/02/04 | 1,320 | 1,330 | 1,320 | 1,330 | 900 |
2003/02/03 | 1,327 | 1,327 | 1,325 | 1,325 | 200 |
2003/01/31 | 1,290 | 1,304 | 1,281 | 1,304 | 4,400 |
2003/01/30 | 1,301 | 1,301 | 1,290 | 1,290 | 1,000 |
2003/01/29 | 1,320 | 1,320 | 1,301 | 1,301 | 3,000 |
2003/01/28 | 1,315 | 1,315 | 1,315 | 1,315 | 600 |
2003/01/27 | 1,310 | 1,315 | 1,310 | 1,315 | 900 |
2003/01/24 | 1,347 | 1,347 | 1,310 | 1,310 | 1,000 |
2003/01/23 | 1,302 | 1,347 | 1,302 | 1,347 | 1,200 |
2003/01/22 | 1,325 | 1,325 | 1,320 | 1,320 | 1,100 |
2003/01/21 | 1,350 | 1,350 | 1,303 | 1,325 | 1,600 |
2003/01/20 | 1,369 | 1,369 | 1,350 | 1,350 | 900 |
2003/01/17 | 1,370 | 1,370 | 1,369 | 1,369 | 1,500 |
2003/01/16 | 1,300 | 1,370 | 1,300 | 1,370 | 2,800 |
2003/01/15 | 1,299 | 1,300 | 1,299 | 1,300 | 1,000 |
2003/01/14 | 1,251 | 1,297 | 1,251 | 1,297 | 1,900 |
2003/01/10 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
2003/01/09 | 1,270 | 1,270 | 1,270 | 1,270 | 15,900 |
2003/01/08 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
2003/01/07 | 1,280 | 1,299 | 1,280 | 1,299 | 1,200 |
2003/01/06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |