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 |
---|---|---|---|---|---|
2005/12/30 | 634 | 637 | 633 | 636 | 8,300 |
2005/12/29 | 633 | 637 | 630 | 633 | 18,800 |
2005/12/28 | 630 | 631 | 626 | 629 | 13,800 |
2005/12/27 | 625 | 630 | 623 | 625 | 26,100 |
2005/12/26 | 611 | 630 | 611 | 623 | 40,600 |
2005/12/22 | 610 | 615 | 610 | 614 | 50,300 |
2005/12/21 | 612 | 613 | 606 | 610 | 71,200 |
2005/12/20 | 609 | 611 | 608 | 610 | 18,600 |
2005/12/19 | 608 | 611 | 606 | 609 | 34,000 |
2005/12/16 | 609 | 611 | 608 | 608 | 17,900 |
2005/12/15 | 612 | 612 | 608 | 609 | 28,100 |
2005/12/14 | 610 | 614 | 609 | 611 | 31,000 |
2005/12/13 | 610 | 614 | 610 | 612 | 25,200 |
2005/12/12 | 617 | 618 | 610 | 610 | 38,500 |
2005/12/09 | 616 | 616 | 611 | 616 | 9,600 |
2005/12/08 | 615 | 617 | 611 | 614 | 41,400 |
2005/12/07 | 610 | 614 | 610 | 610 | 17,300 |
2005/12/06 | 608 | 612 | 606 | 612 | 26,300 |
2005/12/05 | 608 | 612 | 608 | 612 | 25,500 |
2005/12/02 | 611 | 613 | 608 | 610 | 16,700 |
2005/12/01 | 613 | 614 | 608 | 613 | 31,200 |
2005/11/30 | 613 | 615 | 610 | 614 | 22,800 |
2005/11/29 | 614 | 616 | 612 | 613 | 24,100 |
2005/11/28 | 614 | 615 | 610 | 614 | 21,500 |
2005/11/25 | 617 | 620 | 613 | 615 | 17,300 |
2005/11/24 | 619 | 620 | 616 | 616 | 12,400 |
2005/11/22 | 615 | 615 | 612 | 615 | 10,800 |
2005/11/21 | 615 | 618 | 611 | 615 | 17,800 |
2005/11/18 | 617 | 617 | 611 | 612 | 10,900 |
2005/11/17 | 617 | 617 | 610 | 613 | 5,100 |
2005/11/16 | 610 | 620 | 606 | 620 | 27,900 |
2005/11/15 | 606 | 611 | 601 | 609 | 17,000 |
2005/11/14 | 611 | 613 | 594 | 606 | 87,400 |
2005/11/11 | 646 | 646 | 607 | 610 | 131,900 |
2005/11/10 | 636 | 650 | 636 | 648 | 13,300 |
2005/11/09 | 650 | 650 | 636 | 636 | 18,300 |
2005/11/08 | 632 | 641 | 632 | 641 | 24,500 |
2005/11/07 | 623 | 632 | 623 | 632 | 18,600 |
2005/11/04 | 620 | 625 | 620 | 623 | 18,300 |
2005/11/02 | 620 | 625 | 617 | 624 | 19,200 |
2005/11/01 | 620 | 623 | 618 | 620 | 20,900 |
2005/10/31 | 612 | 639 | 612 | 612 | 39,900 |
2005/10/28 | 618 | 620 | 610 | 612 | 7,000 |
2005/10/27 | 620 | 622 | 615 | 615 | 13,500 |
2005/10/26 | 615 | 615 | 610 | 613 | 2,600 |
2005/10/25 | 618 | 620 | 616 | 616 | 11,200 |
2005/10/24 | 601 | 624 | 601 | 618 | 14,800 |
2005/10/21 | 605 | 610 | 600 | 610 | 17,200 |
2005/10/20 | 615 | 616 | 606 | 606 | 25,400 |
2005/10/19 | 620 | 623 | 613 | 613 | 25,100 |
2005/10/18 | 620 | 625 | 618 | 619 | 18,400 |
2005/10/17 | 623 | 623 | 619 | 623 | 9,200 |
2005/10/14 | 626 | 626 | 618 | 624 | 19,800 |
2005/10/13 | 630 | 630 | 620 | 627 | 24,000 |
2005/10/12 | 624 | 640 | 620 | 625 | 65,000 |
2005/10/11 | 618 | 620 | 610 | 614 | 14,100 |
2005/10/07 | 630 | 630 | 617 | 623 | 36,900 |
2005/10/06 | 621 | 655 | 621 | 630 | 29,100 |
2005/10/05 | 617 | 629 | 611 | 620 | 31,100 |
2005/10/04 | 631 | 635 | 610 | 624 | 58,000 |
2005/10/03 | 655 | 655 | 650 | 650 | 18,000 |
2005/09/30 | 670 | 670 | 660 | 660 | 24,100 |
2005/09/29 | 697 | 697 | 676 | 676 | 29,400 |
2005/09/28 | 700 | 704 | 695 | 703 | 47,000 |
2005/09/27 | 676 | 701 | 674 | 699 | 195,100 |
2005/09/26 | 680 | 686 | 675 | 686 | 180,500 |
2005/09/22 | 680 | 683 | 675 | 682 | 76,300 |
2005/09/21 | 683 | 684 | 678 | 683 | 44,600 |
2005/09/20 | 685 | 688 | 680 | 688 | 55,500 |
2005/09/16 | 691 | 691 | 681 | 688 | 30,200 |
2005/09/15 | 693 | 698 | 685 | 685 | 50,200 |
2005/09/14 | 674 | 697 | 672 | 695 | 41,700 |
2005/09/13 | 678 | 685 | 674 | 676 | 25,000 |
2005/09/12 | 673 | 678 | 672 | 678 | 22,800 |
2005/09/09 | 679 | 688 | 670 | 675 | 32,600 |
2005/09/08 | 690 | 691 | 680 | 682 | 24,300 |
2005/09/07 | 695 | 695 | 680 | 691 | 33,800 |
2005/09/06 | 700 | 700 | 695 | 700 | 22,100 |
2005/09/05 | 691 | 698 | 690 | 698 | 22,800 |
2005/09/02 | 680 | 689 | 677 | 689 | 16,200 |
2005/09/01 | 673 | 678 | 673 | 675 | 16,700 |
2005/08/31 | 672 | 674 | 671 | 671 | 14,800 |
2005/08/30 | 672 | 672 | 671 | 671 | 7,000 |
2005/08/29 | 677 | 677 | 670 | 672 | 13,100 |
2005/08/26 | 675 | 680 | 670 | 670 | 24,200 |
2005/08/25 | 669 | 675 | 669 | 670 | 11,200 |
2005/08/24 | 669 | 670 | 669 | 669 | 9,800 |
2005/08/23 | 665 | 669 | 663 | 669 | 11,800 |
2005/08/22 | 665 | 665 | 660 | 665 | 15,000 |
2005/08/19 | 669 | 670 | 666 | 669 | 10,400 |
2005/08/18 | 674 | 674 | 669 | 669 | 14,600 |
2005/08/17 | 678 | 678 | 670 | 674 | 14,200 |
2005/08/16 | 675 | 676 | 668 | 675 | 14,600 |
2005/08/15 | 681 | 681 | 665 | 670 | 25,700 |
2005/08/12 | 698 | 698 | 660 | 682 | 48,200 |
2005/08/11 | 694 | 700 | 686 | 700 | 33,900 |
2005/08/10 | 677 | 690 | 670 | 685 | 48,300 |
2005/08/09 | 676 | 679 | 669 | 672 | 16,700 |
2005/08/08 | 670 | 675 | 648 | 660 | 27,800 |
2005/08/05 | 645 | 652 | 640 | 650 | 27,500 |
2005/08/04 | 677 | 677 | 640 | 643 | 56,500 |
2005/08/03 | 700 | 701 | 663 | 683 | 88,200 |
2005/08/02 | 684 | 720 | 684 | 697 | 86,100 |
2005/08/01 | 640 | 666 | 635 | 664 | 48,800 |
2005/07/29 | 630 | 643 | 627 | 630 | 42,900 |
2005/07/28 | 626 | 629 | 623 | 629 | 12,700 |
2005/07/27 | 618 | 625 | 618 | 621 | 12,200 |
2005/07/26 | 620 | 625 | 618 | 618 | 23,600 |
2005/07/25 | 616 | 624 | 616 | 620 | 16,000 |
2005/07/22 | 622 | 625 | 615 | 615 | 28,300 |
2005/07/21 | 624 | 625 | 614 | 620 | 26,500 |
2005/07/20 | 613 | 624 | 613 | 618 | 27,600 |
2005/07/19 | 615 | 615 | 605 | 608 | 23,900 |
2005/07/15 | 621 | 630 | 612 | 614 | 61,900 |
2005/07/14 | 594 | 615 | 592 | 611 | 58,700 |
2005/07/13 | 588 | 592 | 585 | 592 | 27,400 |
2005/07/12 | 583 | 590 | 583 | 589 | 27,900 |
2005/07/11 | 580 | 590 | 576 | 585 | 33,700 |
2005/07/08 | 578 | 589 | 578 | 581 | 11,900 |
2005/07/07 | 580 | 588 | 575 | 582 | 27,100 |
2005/07/06 | 572 | 580 | 566 | 571 | 34,400 |
2005/07/05 | 572 | 572 | 566 | 570 | 21,200 |
2005/07/04 | 591 | 591 | 565 | 575 | 57,300 |
2005/07/01 | 592 | 597 | 590 | 592 | 26,300 |
2005/06/30 | 595 | 597 | 593 | 596 | 18,400 |
2005/06/29 | 599 | 599 | 590 | 593 | 19,300 |
2005/06/28 | 595 | 595 | 585 | 590 | 23,100 |
2005/06/27 | 596 | 596 | 582 | 592 | 36,800 |
2005/06/24 | 569 | 595 | 569 | 595 | 41,000 |
2005/06/23 | 580 | 594 | 569 | 569 | 49,500 |
2005/06/22 | 572 | 579 | 571 | 571 | 14,300 |
2005/06/21 | 578 | 578 | 562 | 571 | 36,500 |
2005/06/20 | 590 | 593 | 580 | 583 | 35,400 |
2005/06/17 | 594 | 600 | 586 | 595 | 52,600 |
2005/06/16 | 570 | 605 | 570 | 585 | 90,200 |
2005/06/15 | 555 | 569 | 552 | 563 | 42,100 |
2005/06/14 | 565 | 580 | 550 | 552 | 122,100 |
2005/06/13 | 527 | 599 | 525 | 590 | 227,700 |
2005/06/10 | 556 | 580 | 540 | 545 | 215,200 |
2005/06/09 | 621 | 625 | 561 | 584 | 227,100 |
2005/06/08 | 665 | 675 | 613 | 620 | 325,500 |
2005/06/07 | 685 | 720 | 652 | 685 | 931,100 |
2005/06/06 | 624 | 664 | 603 | 664 | 579,600 |
2005/06/03 | 540 | 595 | 540 | 564 | 362,100 |
2005/06/02 | 465 | 530 | 465 | 520 | 245,200 |
2005/06/01 | 426 | 455 | 424 | 450 | 118,400 |
2005/05/31 | 410 | 429 | 406 | 419 | 70,800 |
2005/05/30 | 420 | 427 | 400 | 412 | 199,000 |
2005/05/27 | 420 | 441 | 395 | 428 | 799,500 |
2005/05/23 | 876 | 876 | 876 | 876 | 7,600 |
2005/05/20 | 990 | 990 | 976 | 976 | 10,900 |
2005/05/19 | 982 | 990 | 980 | 985 | 14,100 |
2005/05/18 | 1,015 | 1,015 | 1,005 | 1,007 | 12,400 |
2005/05/17 | 990 | 991 | 985 | 985 | 12,900 |
2005/05/16 | 991 | 998 | 991 | 992 | 7,800 |
2005/05/13 | 996 | 997 | 995 | 997 | 6,000 |
2005/05/12 | 998 | 998 | 997 | 997 | 4,100 |
2005/05/11 | 1,000 | 1,000 | 998 | 998 | 2,800 |
2005/05/10 | 1,000 | 1,000 | 998 | 999 | 2,300 |
2005/05/09 | 1,000 | 1,000 | 998 | 998 | 2,800 |
2005/05/06 | 996 | 1,000 | 996 | 998 | 2,600 |
2005/05/02 | 996 | 1,000 | 996 | 998 | 1,200 |
2005/04/28 | 998 | 998 | 995 | 995 | 2,400 |
2005/04/27 | 996 | 1,000 | 996 | 996 | 1,900 |
2005/04/26 | 998 | 1,000 | 996 | 997 | 3,200 |
2005/04/25 | 1,000 | 1,004 | 998 | 998 | 3,200 |
2005/04/22 | 1,012 | 1,012 | 997 | 1,008 | 2,300 |
2005/04/21 | 996 | 1,000 | 990 | 993 | 5,700 |
2005/04/20 | 1,000 | 1,012 | 1,000 | 1,000 | 6,400 |
2005/04/19 | 991 | 998 | 990 | 998 | 4,400 |
2005/04/18 | 996 | 999 | 990 | 990 | 10,600 |
2005/04/15 | 995 | 999 | 994 | 994 | 4,800 |
2005/04/14 | 1,000 | 1,000 | 994 | 994 | 4,700 |
2005/04/13 | 996 | 1,000 | 994 | 994 | 3,900 |
2005/04/12 | 999 | 1,000 | 993 | 993 | 8,800 |
2005/04/11 | 998 | 999 | 998 | 999 | 4,100 |
2005/04/08 | 998 | 1,000 | 996 | 998 | 3,700 |
2005/04/07 | 1,000 | 1,005 | 1,000 | 1,000 | 5,400 |
2005/04/06 | 1,000 | 1,007 | 995 | 1,006 | 7,500 |
2005/04/05 | 1,000 | 1,000 | 995 | 996 | 3,400 |
2005/04/04 | 1,000 | 1,001 | 991 | 997 | 8,600 |
2005/04/01 | 1,015 | 1,015 | 1,000 | 1,005 | 3,800 |
2005/03/31 | 1,010 | 1,020 | 1,000 | 1,002 | 4,200 |
2005/03/30 | 988 | 1,023 | 988 | 1,023 | 26,800 |
2005/03/29 | 1,015 | 1,015 | 990 | 990 | 39,300 |
2005/03/28 | 1,026 | 1,029 | 1,012 | 1,019 | 35,000 |
2005/03/25 | 1,045 | 1,054 | 1,045 | 1,051 | 82,800 |
2005/03/24 | 1,057 | 1,057 | 1,047 | 1,049 | 48,500 |
2005/03/23 | 1,050 | 1,057 | 1,050 | 1,057 | 32,100 |
2005/03/22 | 1,048 | 1,054 | 1,047 | 1,049 | 26,000 |
2005/03/18 | 1,045 | 1,048 | 1,044 | 1,048 | 24,000 |
2005/03/17 | 1,045 | 1,045 | 1,044 | 1,045 | 18,700 |
2005/03/16 | 1,045 | 1,047 | 1,044 | 1,044 | 17,000 |
2005/03/15 | 1,050 | 1,051 | 1,040 | 1,045 | 21,400 |
2005/03/14 | 1,039 | 1,040 | 1,037 | 1,040 | 18,400 |
2005/03/11 | 1,039 | 1,040 | 1,036 | 1,039 | 15,500 |
2005/03/10 | 1,035 | 1,039 | 1,035 | 1,038 | 17,600 |
2005/03/09 | 1,040 | 1,041 | 1,035 | 1,038 | 29,900 |
2005/03/08 | 1,041 | 1,041 | 1,039 | 1,040 | 18,800 |
2005/03/07 | 1,041 | 1,042 | 1,039 | 1,040 | 24,600 |
2005/03/04 | 1,038 | 1,039 | 1,037 | 1,038 | 12,300 |
2005/03/03 | 1,038 | 1,039 | 1,037 | 1,038 | 11,000 |
2005/03/02 | 1,040 | 1,040 | 1,035 | 1,037 | 22,100 |
2005/03/01 | 1,039 | 1,040 | 1,034 | 1,036 | 15,800 |
2005/02/28 | 1,035 | 1,040 | 1,035 | 1,039 | 10,800 |
2005/02/25 | 1,040 | 1,040 | 1,035 | 1,035 | 5,100 |
2005/02/24 | 1,025 | 1,040 | 1,025 | 1,040 | 4,300 |
2005/02/23 | 1,021 | 1,035 | 1,020 | 1,020 | 5,300 |
2005/02/22 | 1,025 | 1,038 | 1,020 | 1,020 | 8,200 |
2005/02/21 | 1,030 | 1,030 | 1,015 | 1,017 | 16,300 |
2005/02/18 | 1,037 | 1,037 | 1,030 | 1,030 | 24,000 |
2005/02/17 | 1,039 | 1,039 | 1,036 | 1,037 | 5,400 |
2005/02/16 | 1,040 | 1,040 | 1,036 | 1,038 | 8,400 |
2005/02/15 | 1,040 | 1,040 | 1,035 | 1,039 | 8,000 |
2005/02/14 | 1,035 | 1,040 | 1,034 | 1,040 | 10,800 |
2005/02/10 | 1,035 | 1,035 | 1,033 | 1,035 | 3,000 |
2005/02/09 | 1,035 | 1,035 | 1,032 | 1,035 | 9,200 |
2005/02/08 | 1,035 | 1,040 | 1,034 | 1,035 | 9,300 |
2005/02/07 | 1,035 | 1,039 | 1,035 | 1,036 | 10,300 |
2005/02/04 | 1,039 | 1,039 | 1,035 | 1,035 | 7,900 |
2005/02/03 | 1,034 | 1,040 | 1,034 | 1,034 | 5,600 |
2005/02/02 | 1,040 | 1,040 | 1,034 | 1,034 | 8,400 |
2005/02/01 | 1,040 | 1,040 | 1,035 | 1,039 | 10,400 |
2005/01/31 | 1,040 | 1,045 | 1,037 | 1,037 | 4,700 |
2005/01/28 | 1,037 | 1,040 | 1,036 | 1,040 | 6,700 |
2005/01/27 | 1,040 | 1,047 | 1,035 | 1,037 | 4,900 |
2005/01/26 | 1,040 | 1,045 | 1,036 | 1,037 | 4,400 |
2005/01/25 | 1,040 | 1,040 | 1,035 | 1,035 | 5,000 |
2005/01/24 | 1,042 | 1,060 | 1,040 | 1,040 | 7,900 |
2005/01/21 | 1,041 | 1,042 | 1,040 | 1,041 | 6,700 |
2005/01/20 | 1,045 | 1,045 | 1,040 | 1,041 | 9,400 |
2005/01/19 | 1,044 | 1,060 | 1,039 | 1,041 | 6,100 |
2005/01/18 | 1,040 | 1,045 | 1,040 | 1,045 | 4,700 |
2005/01/17 | 1,050 | 1,060 | 1,035 | 1,045 | 18,500 |
2005/01/14 | 1,049 | 1,049 | 1,035 | 1,045 | 5,000 |
2005/01/13 | 1,050 | 1,050 | 1,040 | 1,045 | 5,400 |
2005/01/12 | 1,040 | 1,040 | 1,029 | 1,033 | 5,500 |
2005/01/11 | 1,049 | 1,049 | 1,033 | 1,033 | 5,400 |
2005/01/07 | 1,026 | 1,045 | 1,026 | 1,040 | 5,500 |
2005/01/06 | 1,004 | 1,028 | 1,003 | 1,016 | 3,300 |
2005/01/05 | 1,008 | 1,029 | 1,000 | 1,015 | 4,500 |
2005/01/04 | 1,000 | 1,000 | 992 | 1,000 | 5,300 |