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 |
|---|---|---|---|---|---|
| 2004/12/30 | 991 | 997 | 991 | 997 | 3,100 |
| 2004/12/29 | 990 | 991 | 987 | 990 | 6,500 |
| 2004/12/28 | 988 | 991 | 988 | 991 | 2,600 |
| 2004/12/27 | 988 | 997 | 987 | 987 | 12,100 |
| 2004/12/24 | 994 | 996 | 989 | 989 | 9,700 |
| 2004/12/22 | 987 | 999 | 987 | 990 | 5,000 |
| 2004/12/21 | 993 | 995 | 986 | 992 | 4,800 |
| 2004/12/20 | 995 | 995 | 986 | 994 | 12,400 |
| 2004/12/17 | 990 | 997 | 990 | 991 | 11,600 |
| 2004/12/16 | 990 | 993 | 990 | 991 | 5,800 |
| 2004/12/15 | 992 | 993 | 985 | 993 | 9,700 |
| 2004/12/14 | 990 | 995 | 988 | 989 | 6,400 |
| 2004/12/13 | 990 | 993 | 985 | 991 | 15,100 |
| 2004/12/10 | 997 | 1,000 | 993 | 998 | 4,200 |
| 2004/12/09 | 1,007 | 1,019 | 994 | 998 | 7,400 |
| 2004/12/08 | 1,003 | 1,023 | 1,003 | 1,005 | 4,800 |
| 2004/12/07 | 1,020 | 1,022 | 1,015 | 1,022 | 6,300 |
| 2004/12/06 | 1,000 | 1,015 | 993 | 1,015 | 10,300 |
| 2004/12/03 | 999 | 999 | 989 | 998 | 6,200 |
| 2004/12/02 | 995 | 997 | 986 | 989 | 6,200 |
| 2004/12/01 | 993 | 993 | 985 | 986 | 5,800 |
| 2004/11/30 | 987 | 995 | 987 | 995 | 6,300 |
| 2004/11/29 | 992 | 992 | 985 | 985 | 4,700 |
| 2004/11/26 | 998 | 998 | 988 | 994 | 2,500 |
| 2004/11/25 | 988 | 1,000 | 982 | 1,000 | 7,200 |
| 2004/11/24 | 982 | 989 | 981 | 989 | 6,400 |
| 2004/11/22 | 990 | 990 | 980 | 981 | 5,200 |
| 2004/11/19 | 980 | 999 | 971 | 999 | 9,200 |
| 2004/11/18 | 990 | 990 | 983 | 983 | 8,000 |
| 2004/11/17 | 986 | 998 | 985 | 989 | 10,000 |
| 2004/11/16 | 970 | 1,000 | 968 | 986 | 21,100 |
| 2004/11/15 | 951 | 968 | 940 | 968 | 60,200 |
| 2004/11/12 | 1,050 | 1,080 | 1,050 | 1,061 | 6,700 |
| 2004/11/11 | 1,079 | 1,090 | 1,060 | 1,078 | 4,600 |
| 2004/11/10 | 1,100 | 1,100 | 1,079 | 1,085 | 3,300 |
| 2004/11/09 | 1,120 | 1,120 | 1,074 | 1,110 | 4,000 |
| 2004/11/08 | 1,134 | 1,134 | 1,116 | 1,116 | 5,500 |
| 2004/11/05 | 1,071 | 1,120 | 1,070 | 1,105 | 8,700 |
| 2004/11/04 | 1,071 | 1,071 | 1,031 | 1,050 | 4,900 |
| 2004/11/02 | 981 | 1,031 | 980 | 1,031 | 11,900 |
| 2004/11/01 | 1,000 | 1,000 | 980 | 992 | 18,800 |
| 2004/10/29 | 1,001 | 1,001 | 996 | 1,000 | 12,800 |
| 2004/10/28 | 1,000 | 1,018 | 988 | 1,001 | 23,300 |
| 2004/10/27 | 1,042 | 1,062 | 987 | 1,020 | 19,400 |
| 2004/10/26 | 1,130 | 1,130 | 1,080 | 1,090 | 11,800 |
| 2004/10/25 | 1,150 | 1,155 | 1,140 | 1,140 | 6,300 |
| 2004/10/22 | 1,152 | 1,152 | 1,150 | 1,152 | 2,900 |
| 2004/10/21 | 1,151 | 1,153 | 1,150 | 1,150 | 2,100 |
| 2004/10/20 | 1,160 | 1,160 | 1,155 | 1,155 | 7,400 |
| 2004/10/19 | 1,160 | 1,162 | 1,160 | 1,160 | 3,400 |
| 2004/10/18 | 1,169 | 1,169 | 1,162 | 1,162 | 4,000 |
| 2004/10/15 | 1,165 | 1,170 | 1,160 | 1,162 | 6,000 |
| 2004/10/14 | 1,165 | 1,170 | 1,163 | 1,165 | 3,300 |
| 2004/10/13 | 1,170 | 1,170 | 1,165 | 1,165 | 5,600 |
| 2004/10/12 | 1,172 | 1,172 | 1,168 | 1,170 | 6,200 |
| 2004/10/08 | 1,170 | 1,180 | 1,169 | 1,169 | 7,800 |
| 2004/10/07 | 1,175 | 1,175 | 1,170 | 1,175 | 5,500 |
| 2004/10/06 | 1,176 | 1,188 | 1,175 | 1,175 | 11,800 |
| 2004/10/05 | 1,172 | 1,179 | 1,165 | 1,179 | 11,300 |
| 2004/10/04 | 1,185 | 1,189 | 1,170 | 1,185 | 13,100 |
| 2004/10/01 | 1,180 | 1,183 | 1,180 | 1,183 | 6,800 |
| 2004/09/30 | 1,200 | 1,215 | 1,180 | 1,180 | 14,800 |
| 2004/09/29 | 1,215 | 1,215 | 1,202 | 1,202 | 5,500 |
| 2004/09/28 | 1,210 | 1,217 | 1,200 | 1,217 | 11,100 |
| 2004/09/27 | 1,249 | 1,249 | 1,200 | 1,216 | 20,700 |
| 2004/09/24 | 1,270 | 1,272 | 1,268 | 1,270 | 74,600 |
| 2004/09/22 | 1,272 | 1,274 | 1,270 | 1,274 | 20,000 |
| 2004/09/21 | 1,268 | 1,275 | 1,267 | 1,269 | 38,800 |
| 2004/09/17 | 1,269 | 1,269 | 1,265 | 1,268 | 19,600 |
| 2004/09/16 | 1,263 | 1,267 | 1,262 | 1,267 | 29,700 |
| 2004/09/15 | 1,270 | 1,270 | 1,263 | 1,265 | 16,200 |
| 2004/09/14 | 1,275 | 1,275 | 1,260 | 1,270 | 30,200 |
| 2004/09/13 | 1,280 | 1,285 | 1,275 | 1,275 | 23,400 |
| 2004/09/10 | 1,284 | 1,284 | 1,275 | 1,275 | 28,300 |
| 2004/09/09 | 1,278 | 1,285 | 1,278 | 1,285 | 32,400 |
| 2004/09/08 | 1,295 | 1,295 | 1,274 | 1,278 | 121,800 |
| 2004/09/07 | 1,320 | 1,327 | 1,315 | 1,315 | 17,000 |
| 2004/09/06 | 1,333 | 1,336 | 1,328 | 1,328 | 10,900 |
| 2004/09/03 | 1,349 | 1,349 | 1,334 | 1,340 | 4,800 |
| 2004/09/02 | 1,330 | 1,334 | 1,328 | 1,334 | 3,800 |
| 2004/09/01 | 1,322 | 1,330 | 1,321 | 1,330 | 3,700 |
| 2004/08/31 | 1,324 | 1,325 | 1,317 | 1,320 | 2,700 |
| 2004/08/30 | 1,323 | 1,324 | 1,323 | 1,323 | 1,600 |
| 2004/08/27 | 1,323 | 1,324 | 1,313 | 1,324 | 6,900 |
| 2004/08/26 | 1,320 | 1,324 | 1,320 | 1,324 | 2,900 |
| 2004/08/25 | 1,321 | 1,324 | 1,311 | 1,323 | 3,000 |
| 2004/08/24 | 1,323 | 1,325 | 1,320 | 1,325 | 1,200 |
| 2004/08/23 | 1,324 | 1,325 | 1,320 | 1,320 | 3,900 |
| 2004/08/20 | 1,325 | 1,325 | 1,315 | 1,324 | 3,900 |
| 2004/08/19 | 1,323 | 1,324 | 1,320 | 1,322 | 2,900 |
| 2004/08/18 | 1,316 | 1,320 | 1,315 | 1,319 | 3,100 |
| 2004/08/17 | 1,310 | 1,310 | 1,305 | 1,310 | 2,900 |
| 2004/08/16 | 1,309 | 1,309 | 1,290 | 1,302 | 3,700 |
| 2004/08/13 | 1,309 | 1,309 | 1,290 | 1,300 | 8,600 |
| 2004/08/12 | 1,300 | 1,309 | 1,300 | 1,309 | 1,500 |
| 2004/08/11 | 1,303 | 1,305 | 1,297 | 1,297 | 5,000 |
| 2004/08/10 | 1,305 | 1,305 | 1,300 | 1,300 | 4,800 |
| 2004/08/09 | 1,288 | 1,305 | 1,288 | 1,300 | 6,300 |
| 2004/08/06 | 1,282 | 1,287 | 1,282 | 1,287 | 4,200 |
| 2004/08/05 | 1,280 | 1,298 | 1,280 | 1,298 | 9,100 |
| 2004/08/04 | 1,280 | 1,280 | 1,275 | 1,280 | 7,200 |
| 2004/08/03 | 1,278 | 1,281 | 1,277 | 1,281 | 10,700 |
| 2004/08/02 | 1,279 | 1,280 | 1,277 | 1,279 | 3,900 |
| 2004/07/30 | 1,280 | 1,280 | 1,276 | 1,279 | 6,000 |
| 2004/07/29 | 1,279 | 1,280 | 1,275 | 1,280 | 8,600 |
| 2004/07/28 | 1,282 | 1,282 | 1,276 | 1,276 | 6,100 |
| 2004/07/27 | 1,289 | 1,289 | 1,277 | 1,282 | 7,000 |
| 2004/07/26 | 1,299 | 1,299 | 1,277 | 1,277 | 10,500 |
| 2004/07/23 | 1,282 | 1,293 | 1,280 | 1,280 | 5,300 |
| 2004/07/22 | 1,278 | 1,280 | 1,275 | 1,280 | 3,800 |
| 2004/07/21 | 1,275 | 1,277 | 1,275 | 1,277 | 7,600 |
| 2004/07/20 | 1,280 | 1,280 | 1,275 | 1,275 | 6,700 |
| 2004/07/16 | 1,281 | 1,281 | 1,276 | 1,276 | 3,400 |
| 2004/07/15 | 1,275 | 1,281 | 1,274 | 1,281 | 9,800 |
| 2004/07/14 | 1,275 | 1,275 | 1,274 | 1,275 | 7,500 |
| 2004/07/13 | 1,280 | 1,280 | 1,275 | 1,275 | 4,900 |
| 2004/07/12 | 1,281 | 1,281 | 1,271 | 1,271 | 18,300 |
| 2004/07/09 | 1,281 | 1,282 | 1,281 | 1,281 | 2,500 |
| 2004/07/08 | 1,281 | 1,281 | 1,280 | 1,281 | 6,300 |
| 2004/07/07 | 1,282 | 1,282 | 1,280 | 1,280 | 4,300 |
| 2004/07/06 | 1,282 | 1,282 | 1,281 | 1,282 | 13,600 |
| 2004/07/05 | 1,282 | 1,282 | 1,281 | 1,281 | 6,000 |
| 2004/07/02 | 1,282 | 1,282 | 1,281 | 1,281 | 6,100 |
| 2004/07/01 | 1,285 | 1,285 | 1,281 | 1,282 | 4,600 |
| 2004/06/30 | 1,285 | 1,285 | 1,281 | 1,285 | 3,200 |
| 2004/06/29 | 1,282 | 1,285 | 1,282 | 1,285 | 9,000 |
| 2004/06/28 | 1,282 | 1,285 | 1,281 | 1,282 | 4,000 |
| 2004/06/25 | 1,288 | 1,288 | 1,281 | 1,281 | 10,800 |
| 2004/06/24 | 1,290 | 1,290 | 1,288 | 1,288 | 8,300 |
| 2004/06/23 | 1,290 | 1,290 | 1,288 | 1,288 | 4,500 |
| 2004/06/22 | 1,292 | 1,292 | 1,288 | 1,290 | 8,300 |
| 2004/06/21 | 1,291 | 1,295 | 1,289 | 1,289 | 5,800 |
| 2004/06/18 | 1,290 | 1,295 | 1,290 | 1,291 | 8,900 |
| 2004/06/17 | 1,291 | 1,291 | 1,290 | 1,290 | 4,700 |
| 2004/06/16 | 1,295 | 1,295 | 1,290 | 1,292 | 10,200 |
| 2004/06/15 | 1,295 | 1,300 | 1,292 | 1,295 | 5,900 |
| 2004/06/14 | 1,299 | 1,300 | 1,293 | 1,295 | 6,600 |
| 2004/06/11 | 1,292 | 1,300 | 1,292 | 1,300 | 1,400 |
| 2004/06/10 | 1,295 | 1,300 | 1,291 | 1,291 | 6,600 |
| 2004/06/09 | 1,295 | 1,300 | 1,294 | 1,299 | 2,800 |
| 2004/06/08 | 1,300 | 1,300 | 1,295 | 1,300 | 3,100 |
| 2004/06/07 | 1,299 | 1,300 | 1,291 | 1,291 | 5,200 |
| 2004/06/04 | 1,295 | 1,300 | 1,290 | 1,300 | 2,800 |
| 2004/06/03 | 1,296 | 1,300 | 1,290 | 1,290 | 9,000 |
| 2004/06/02 | 1,300 | 1,300 | 1,295 | 1,300 | 2,700 |
| 2004/06/01 | 1,300 | 1,300 | 1,292 | 1,300 | 4,800 |
| 2004/05/31 | 1,291 | 1,295 | 1,291 | 1,291 | 700 |
| 2004/05/28 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 |
| 2004/05/27 | 1,291 | 1,298 | 1,291 | 1,295 | 2,700 |
| 2004/05/26 | 1,290 | 1,300 | 1,290 | 1,300 | 4,900 |
| 2004/05/25 | 1,295 | 1,304 | 1,290 | 1,290 | 9,700 |
| 2004/05/24 | 1,298 | 1,300 | 1,295 | 1,300 | 6,100 |
| 2004/05/21 | 1,293 | 1,300 | 1,293 | 1,296 | 1,000 |
| 2004/05/20 | 1,305 | 1,305 | 1,293 | 1,293 | 4,300 |
| 2004/05/19 | 1,300 | 1,305 | 1,300 | 1,305 | 4,000 |
| 2004/05/18 | 1,290 | 1,299 | 1,281 | 1,299 | 9,100 |
| 2004/05/17 | 1,300 | 1,308 | 1,300 | 1,305 | 8,000 |
| 2004/05/14 | 1,317 | 1,317 | 1,300 | 1,300 | 8,200 |
| 2004/05/13 | 1,320 | 1,320 | 1,310 | 1,310 | 6,900 |
| 2004/05/12 | 1,311 | 1,325 | 1,310 | 1,325 | 4,300 |
| 2004/05/11 | 1,311 | 1,320 | 1,310 | 1,310 | 7,000 |
| 2004/05/10 | 1,329 | 1,329 | 1,315 | 1,316 | 11,100 |
| 2004/05/07 | 1,320 | 1,326 | 1,318 | 1,325 | 8,600 |
| 2004/05/06 | 1,326 | 1,326 | 1,320 | 1,321 | 5,000 |
| 2004/04/30 | 1,326 | 1,326 | 1,322 | 1,326 | 3,100 |
| 2004/04/28 | 1,327 | 1,327 | 1,321 | 1,321 | 3,300 |
| 2004/04/27 | 1,329 | 1,329 | 1,325 | 1,327 | 1,600 |
| 2004/04/26 | 1,325 | 1,329 | 1,325 | 1,325 | 3,300 |
| 2004/04/23 | 1,325 | 1,328 | 1,325 | 1,326 | 2,400 |
| 2004/04/22 | 1,327 | 1,330 | 1,321 | 1,321 | 7,900 |
| 2004/04/21 | 1,329 | 1,330 | 1,325 | 1,329 | 4,800 |
| 2004/04/20 | 1,325 | 1,329 | 1,325 | 1,329 | 4,700 |
| 2004/04/19 | 1,330 | 1,331 | 1,325 | 1,325 | 6,300 |
| 2004/04/16 | 1,325 | 1,330 | 1,324 | 1,330 | 8,400 |
| 2004/04/15 | 1,323 | 1,325 | 1,321 | 1,321 | 7,500 |
| 2004/04/14 | 1,321 | 1,323 | 1,321 | 1,321 | 11,200 |
| 2004/04/13 | 1,325 | 1,329 | 1,322 | 1,323 | 8,900 |
| 2004/04/12 | 1,328 | 1,328 | 1,324 | 1,324 | 3,800 |
| 2004/04/09 | 1,325 | 1,330 | 1,324 | 1,325 | 7,900 |
| 2004/04/08 | 1,330 | 1,330 | 1,326 | 1,326 | 6,700 |
| 2004/04/07 | 1,326 | 1,330 | 1,326 | 1,330 | 3,500 |
| 2004/04/06 | 1,329 | 1,330 | 1,325 | 1,326 | 11,300 |
| 2004/04/05 | 1,335 | 1,335 | 1,326 | 1,328 | 10,400 |
| 2004/04/02 | 1,328 | 1,335 | 1,327 | 1,329 | 6,900 |
| 2004/04/01 | 1,338 | 1,338 | 1,327 | 1,332 | 6,900 |
| 2004/03/31 | 1,329 | 1,335 | 1,325 | 1,334 | 6,100 |
| 2004/03/30 | 1,339 | 1,339 | 1,322 | 1,327 | 10,400 |
| 2004/03/29 | 1,339 | 1,339 | 1,320 | 1,321 | 14,800 |
| 2004/03/26 | 1,333 | 1,349 | 1,323 | 1,334 | 16,200 |
| 2004/03/25 | 1,375 | 1,379 | 1,360 | 1,360 | 58,000 |
| 2004/03/24 | 1,368 | 1,380 | 1,366 | 1,380 | 25,300 |
| 2004/03/23 | 1,365 | 1,369 | 1,360 | 1,363 | 20,200 |
| 2004/03/22 | 1,353 | 1,366 | 1,350 | 1,365 | 31,400 |
| 2004/03/19 | 1,351 | 1,358 | 1,350 | 1,352 | 31,700 |
| 2004/03/18 | 1,354 | 1,354 | 1,346 | 1,351 | 36,900 |
| 2004/03/17 | 1,350 | 1,368 | 1,332 | 1,346 | 156,100 |
| 2004/03/16 | 1,438 | 1,438 | 1,350 | 1,350 | 23,600 |
| 2004/03/15 | 1,445 | 1,449 | 1,435 | 1,438 | 8,600 |
| 2004/03/12 | 1,450 | 1,460 | 1,440 | 1,450 | 7,200 |
| 2004/03/11 | 1,440 | 1,450 | 1,420 | 1,440 | 7,100 |
| 2004/03/10 | 1,439 | 1,440 | 1,420 | 1,435 | 4,400 |
| 2004/03/09 | 1,410 | 1,419 | 1,410 | 1,419 | 5,900 |
| 2004/03/08 | 1,405 | 1,405 | 1,405 | 1,405 | 5,700 |
| 2004/03/05 | 1,400 | 1,410 | 1,400 | 1,405 | 6,700 |
| 2004/03/04 | 1,400 | 1,400 | 1,395 | 1,400 | 5,600 |
| 2004/03/03 | 1,395 | 1,399 | 1,390 | 1,395 | 6,300 |
| 2004/03/02 | 1,395 | 1,395 | 1,390 | 1,395 | 6,100 |
| 2004/03/01 | 1,388 | 1,395 | 1,388 | 1,395 | 4,300 |
| 2004/02/27 | 1,381 | 1,390 | 1,381 | 1,390 | 1,700 |
| 2004/02/26 | 1,381 | 1,390 | 1,380 | 1,380 | 3,700 |
| 2004/02/25 | 1,385 | 1,392 | 1,378 | 1,380 | 3,600 |
| 2004/02/24 | 1,394 | 1,394 | 1,383 | 1,383 | 2,100 |
| 2004/02/23 | 1,396 | 1,396 | 1,386 | 1,395 | 2,700 |
| 2004/02/20 | 1,389 | 1,389 | 1,382 | 1,385 | 1,400 |
| 2004/02/19 | 1,382 | 1,390 | 1,380 | 1,390 | 1,700 |
| 2004/02/18 | 1,382 | 1,382 | 1,381 | 1,381 | 2,600 |
| 2004/02/17 | 1,400 | 1,400 | 1,390 | 1,390 | 2,400 |
| 2004/02/16 | 1,399 | 1,399 | 1,391 | 1,399 | 4,400 |
| 2004/02/13 | 1,395 | 1,399 | 1,380 | 1,399 | 3,800 |
| 2004/02/12 | 1,395 | 1,395 | 1,390 | 1,395 | 2,200 |
| 2004/02/10 | 1,395 | 1,395 | 1,390 | 1,393 | 2,000 |
| 2004/02/09 | 1,350 | 1,380 | 1,350 | 1,380 | 6,300 |
| 2004/02/06 | 1,398 | 1,398 | 1,365 | 1,385 | 4,300 |
| 2004/02/05 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2004/02/04 | 1,370 | 1,390 | 1,370 | 1,390 | 2,100 |
| 2004/02/03 | 1,378 | 1,388 | 1,360 | 1,388 | 5,700 |
| 2004/02/02 | 1,380 | 1,380 | 1,360 | 1,380 | 3,700 |
| 2004/01/30 | 1,380 | 1,380 | 1,379 | 1,380 | 2,400 |
| 2004/01/29 | 1,356 | 1,356 | 1,356 | 1,356 | 600 |
| 2004/01/28 | 1,355 | 1,356 | 1,355 | 1,356 | 1,600 |
| 2004/01/27 | 1,361 | 1,365 | 1,361 | 1,365 | 1,200 |
| 2004/01/26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,500 |
| 2004/01/23 | 1,380 | 1,380 | 1,360 | 1,375 | 3,000 |
| 2004/01/22 | 1,354 | 1,354 | 1,350 | 1,354 | 2,000 |
| 2004/01/21 | 1,350 | 1,355 | 1,345 | 1,355 | 1,900 |
| 2004/01/20 | 1,360 | 1,360 | 1,345 | 1,345 | 2,700 |
| 2004/01/19 | 1,380 | 1,380 | 1,340 | 1,340 | 2,400 |
| 2004/01/16 | 1,350 | 1,350 | 1,340 | 1,350 | 3,300 |
| 2004/01/15 | 1,338 | 1,339 | 1,329 | 1,339 | 5,100 |
| 2004/01/14 | 1,330 | 1,337 | 1,330 | 1,337 | 2,700 |
| 2004/01/13 | 1,329 | 1,330 | 1,326 | 1,330 | 1,500 |
| 2004/01/09 | 1,331 | 1,332 | 1,330 | 1,332 | 4,400 |
| 2004/01/08 | 1,325 | 1,330 | 1,325 | 1,330 | 4,600 |
| 2004/01/07 | 1,330 | 1,339 | 1,330 | 1,330 | 1,800 |
| 2004/01/06 | 1,338 | 1,339 | 1,338 | 1,339 | 3,300 |
| 2004/01/05 | 1,339 | 1,339 | 1,324 | 1,324 | 1,200 |