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 |
---|---|---|---|---|---|
2006/12/29 | 497 | 500 | 496 | 497 | 22,100 |
2006/12/28 | 489 | 498 | 489 | 496 | 20,700 |
2006/12/27 | 483 | 490 | 483 | 488 | 20,000 |
2006/12/26 | 490 | 490 | 480 | 481 | 42,600 |
2006/12/25 | 496 | 497 | 493 | 493 | 26,700 |
2006/12/22 | 498 | 499 | 495 | 496 | 42,800 |
2006/12/21 | 499 | 500 | 498 | 498 | 22,800 |
2006/12/20 | 498 | 500 | 498 | 499 | 25,900 |
2006/12/19 | 501 | 502 | 498 | 498 | 49,700 |
2006/12/18 | 502 | 502 | 498 | 501 | 51,400 |
2006/12/15 | 503 | 506 | 501 | 502 | 35,800 |
2006/12/14 | 500 | 502 | 500 | 502 | 25,100 |
2006/12/13 | 501 | 503 | 500 | 500 | 36,900 |
2006/12/12 | 501 | 504 | 500 | 504 | 32,500 |
2006/12/11 | 502 | 504 | 501 | 502 | 31,600 |
2006/12/08 | 506 | 507 | 500 | 501 | 40,300 |
2006/12/07 | 507 | 509 | 505 | 506 | 11,200 |
2006/12/06 | 507 | 507 | 504 | 505 | 16,600 |
2006/12/05 | 510 | 512 | 504 | 506 | 22,200 |
2006/12/04 | 508 | 510 | 505 | 510 | 15,900 |
2006/12/01 | 511 | 511 | 506 | 510 | 15,100 |
2006/11/30 | 511 | 511 | 508 | 510 | 19,400 |
2006/11/29 | 506 | 516 | 506 | 509 | 16,600 |
2006/11/28 | 520 | 520 | 500 | 505 | 37,000 |
2006/11/27 | 514 | 516 | 510 | 516 | 11,900 |
2006/11/24 | 514 | 515 | 508 | 515 | 21,100 |
2006/11/22 | 508 | 513 | 497 | 513 | 33,100 |
2006/11/21 | 527 | 527 | 500 | 510 | 24,200 |
2006/11/20 | 552 | 552 | 535 | 535 | 20,800 |
2006/11/17 | 551 | 552 | 549 | 552 | 19,500 |
2006/11/16 | 556 | 557 | 551 | 551 | 13,200 |
2006/11/15 | 560 | 562 | 555 | 560 | 19,500 |
2006/11/14 | 564 | 566 | 560 | 560 | 19,100 |
2006/11/13 | 572 | 572 | 561 | 564 | 16,900 |
2006/11/10 | 570 | 572 | 570 | 571 | 12,900 |
2006/11/09 | 571 | 572 | 570 | 570 | 9,100 |
2006/11/08 | 572 | 572 | 571 | 572 | 6,700 |
2006/11/07 | 574 | 575 | 571 | 571 | 9,800 |
2006/11/06 | 573 | 575 | 571 | 574 | 12,900 |
2006/11/02 | 574 | 575 | 573 | 573 | 8,200 |
2006/11/01 | 580 | 580 | 571 | 574 | 13,200 |
2006/10/31 | 574 | 580 | 572 | 580 | 11,100 |
2006/10/30 | 571 | 584 | 571 | 573 | 19,700 |
2006/10/27 | 578 | 585 | 576 | 576 | 11,600 |
2006/10/26 | 578 | 580 | 576 | 577 | 10,400 |
2006/10/25 | 579 | 579 | 574 | 577 | 7,000 |
2006/10/24 | 578 | 578 | 570 | 574 | 38,600 |
2006/10/23 | 575 | 579 | 573 | 577 | 10,200 |
2006/10/20 | 577 | 579 | 568 | 573 | 48,300 |
2006/10/19 | 579 | 580 | 576 | 577 | 11,400 |
2006/10/18 | 574 | 577 | 573 | 576 | 10,200 |
2006/10/17 | 572 | 577 | 572 | 576 | 10,100 |
2006/10/16 | 580 | 580 | 572 | 572 | 15,300 |
2006/10/13 | 570 | 575 | 570 | 575 | 13,600 |
2006/10/12 | 577 | 578 | 570 | 570 | 11,400 |
2006/10/11 | 571 | 578 | 571 | 572 | 17,300 |
2006/10/10 | 575 | 575 | 570 | 570 | 27,800 |
2006/10/06 | 590 | 599 | 579 | 579 | 34,300 |
2006/10/05 | 593 | 595 | 590 | 591 | 13,400 |
2006/10/04 | 598 | 600 | 595 | 595 | 7,500 |
2006/10/03 | 608 | 608 | 598 | 603 | 28,000 |
2006/10/02 | 597 | 614 | 596 | 610 | 60,400 |
2006/09/29 | 599 | 601 | 594 | 599 | 28,300 |
2006/09/28 | 593 | 601 | 593 | 600 | 36,700 |
2006/09/27 | 590 | 599 | 590 | 598 | 31,400 |
2006/09/26 | 587 | 590 | 582 | 583 | 86,000 |
2006/09/25 | 634 | 640 | 614 | 617 | 193,600 |
2006/09/22 | 635 | 639 | 634 | 638 | 41,200 |
2006/09/21 | 637 | 640 | 634 | 636 | 32,800 |
2006/09/20 | 639 | 639 | 634 | 638 | 33,400 |
2006/09/19 | 630 | 638 | 628 | 638 | 32,700 |
2006/09/15 | 623 | 629 | 623 | 627 | 12,400 |
2006/09/14 | 630 | 631 | 622 | 622 | 18,000 |
2006/09/13 | 636 | 636 | 626 | 632 | 18,200 |
2006/09/12 | 640 | 641 | 637 | 637 | 16,800 |
2006/09/11 | 640 | 643 | 639 | 639 | 12,200 |
2006/09/08 | 640 | 643 | 639 | 639 | 13,300 |
2006/09/07 | 643 | 644 | 638 | 643 | 18,400 |
2006/09/06 | 640 | 643 | 633 | 641 | 23,700 |
2006/09/05 | 625 | 630 | 625 | 630 | 13,100 |
2006/09/04 | 618 | 625 | 616 | 620 | 14,200 |
2006/09/01 | 618 | 619 | 615 | 615 | 13,600 |
2006/08/31 | 615 | 617 | 612 | 616 | 13,300 |
2006/08/30 | 616 | 616 | 610 | 614 | 13,200 |
2006/08/29 | 616 | 616 | 608 | 614 | 22,800 |
2006/08/28 | 614 | 615 | 610 | 615 | 18,200 |
2006/08/25 | 612 | 614 | 605 | 612 | 20,300 |
2006/08/24 | 603 | 610 | 602 | 610 | 21,300 |
2006/08/23 | 608 | 608 | 599 | 599 | 23,800 |
2006/08/22 | 610 | 610 | 607 | 608 | 9,000 |
2006/08/21 | 610 | 613 | 609 | 611 | 5,300 |
2006/08/18 | 610 | 610 | 601 | 604 | 17,900 |
2006/08/17 | 599 | 602 | 595 | 601 | 22,400 |
2006/08/16 | 591 | 598 | 580 | 591 | 27,800 |
2006/08/15 | 580 | 590 | 580 | 590 | 19,800 |
2006/08/14 | 577 | 582 | 576 | 580 | 18,000 |
2006/08/11 | 578 | 579 | 576 | 577 | 9,600 |
2006/08/10 | 579 | 580 | 576 | 577 | 8,100 |
2006/08/09 | 576 | 577 | 576 | 576 | 8,000 |
2006/08/08 | 578 | 578 | 577 | 578 | 7,900 |
2006/08/07 | 575 | 578 | 574 | 576 | 6,200 |
2006/08/04 | 582 | 582 | 571 | 578 | 11,700 |
2006/08/03 | 580 | 580 | 574 | 578 | 11,200 |
2006/08/02 | 582 | 582 | 574 | 578 | 10,900 |
2006/08/01 | 584 | 585 | 574 | 580 | 8,300 |
2006/07/31 | 580 | 581 | 570 | 574 | 24,700 |
2006/07/28 | 580 | 590 | 580 | 582 | 10,100 |
2006/07/27 | 585 | 588 | 580 | 588 | 17,700 |
2006/07/26 | 590 | 592 | 588 | 588 | 7,000 |
2006/07/25 | 597 | 597 | 588 | 590 | 8,200 |
2006/07/24 | 590 | 597 | 590 | 597 | 7,100 |
2006/07/21 | 590 | 590 | 584 | 590 | 11,300 |
2006/07/20 | 591 | 596 | 588 | 590 | 8,800 |
2006/07/19 | 599 | 599 | 580 | 583 | 15,200 |
2006/07/18 | 600 | 601 | 598 | 598 | 12,100 |
2006/07/14 | 601 | 602 | 600 | 600 | 6,100 |
2006/07/13 | 602 | 609 | 601 | 601 | 7,800 |
2006/07/12 | 602 | 613 | 602 | 608 | 7,000 |
2006/07/11 | 606 | 607 | 601 | 605 | 6,100 |
2006/07/10 | 607 | 613 | 601 | 605 | 9,100 |
2006/07/07 | 606 | 610 | 605 | 605 | 8,700 |
2006/07/06 | 606 | 613 | 605 | 608 | 6,300 |
2006/07/05 | 619 | 620 | 606 | 609 | 15,700 |
2006/07/04 | 616 | 622 | 616 | 620 | 6,900 |
2006/07/03 | 618 | 618 | 612 | 617 | 4,100 |
2006/06/30 | 615 | 620 | 612 | 618 | 12,100 |
2006/06/29 | 618 | 620 | 615 | 616 | 5,800 |
2006/06/28 | 615 | 618 | 611 | 617 | 6,600 |
2006/06/27 | 616 | 620 | 610 | 615 | 11,000 |
2006/06/26 | 615 | 619 | 610 | 617 | 27,800 |
2006/06/23 | 608 | 608 | 597 | 608 | 7,300 |
2006/06/22 | 600 | 608 | 597 | 597 | 7,400 |
2006/06/21 | 601 | 603 | 599 | 599 | 7,600 |
2006/06/20 | 607 | 617 | 600 | 605 | 7,700 |
2006/06/19 | 600 | 605 | 598 | 605 | 4,100 |
2006/06/16 | 599 | 605 | 598 | 600 | 5,900 |
2006/06/15 | 592 | 595 | 591 | 591 | 7,300 |
2006/06/14 | 578 | 591 | 572 | 591 | 5,800 |
2006/06/13 | 571 | 589 | 571 | 577 | 6,800 |
2006/06/12 | 578 | 578 | 560 | 570 | 12,000 |
2006/06/09 | 557 | 559 | 552 | 558 | 21,400 |
2006/06/08 | 572 | 572 | 550 | 557 | 11,500 |
2006/06/07 | 567 | 585 | 567 | 573 | 14,900 |
2006/06/06 | 595 | 597 | 564 | 567 | 17,700 |
2006/06/05 | 600 | 602 | 596 | 597 | 12,800 |
2006/06/02 | 602 | 603 | 596 | 603 | 23,200 |
2006/06/01 | 610 | 610 | 602 | 603 | 4,700 |
2006/05/31 | 612 | 612 | 606 | 606 | 25,300 |
2006/05/30 | 607 | 610 | 603 | 610 | 9,300 |
2006/05/29 | 611 | 612 | 607 | 612 | 24,600 |
2006/05/26 | 612 | 613 | 607 | 609 | 11,600 |
2006/05/25 | 607 | 617 | 605 | 607 | 16,200 |
2006/05/24 | 607 | 611 | 606 | 607 | 8,000 |
2006/05/23 | 614 | 620 | 605 | 609 | 19,700 |
2006/05/22 | 618 | 624 | 615 | 624 | 7,900 |
2006/05/19 | 619 | 619 | 611 | 611 | 1,800 |
2006/05/18 | 605 | 620 | 603 | 614 | 11,000 |
2006/05/17 | 613 | 616 | 610 | 610 | 8,000 |
2006/05/16 | 620 | 620 | 613 | 613 | 5,600 |
2006/05/15 | 619 | 627 | 612 | 618 | 11,300 |
2006/05/12 | 621 | 630 | 619 | 619 | 12,500 |
2006/05/11 | 626 | 626 | 622 | 622 | 3,900 |
2006/05/10 | 627 | 630 | 625 | 626 | 4,700 |
2006/05/09 | 633 | 633 | 626 | 630 | 5,800 |
2006/05/08 | 632 | 632 | 630 | 630 | 7,700 |
2006/05/02 | 634 | 634 | 628 | 628 | 6,800 |
2006/05/01 | 628 | 647 | 627 | 630 | 21,000 |
2006/04/28 | 620 | 637 | 620 | 627 | 30,200 |
2006/04/27 | 622 | 623 | 620 | 621 | 4,500 |
2006/04/26 | 620 | 622 | 619 | 620 | 4,200 |
2006/04/25 | 616 | 622 | 610 | 620 | 4,700 |
2006/04/24 | 610 | 614 | 601 | 606 | 19,500 |
2006/04/21 | 620 | 620 | 615 | 616 | 6,100 |
2006/04/20 | 618 | 621 | 618 | 619 | 7,200 |
2006/04/19 | 621 | 622 | 620 | 620 | 5,800 |
2006/04/18 | 622 | 622 | 620 | 621 | 11,000 |
2006/04/17 | 627 | 627 | 622 | 622 | 18,500 |
2006/04/14 | 627 | 627 | 626 | 626 | 8,200 |
2006/04/13 | 628 | 630 | 627 | 627 | 6,200 |
2006/04/12 | 629 | 630 | 627 | 627 | 7,400 |
2006/04/11 | 629 | 629 | 626 | 628 | 6,400 |
2006/04/10 | 629 | 629 | 627 | 629 | 8,100 |
2006/04/07 | 627 | 630 | 626 | 626 | 6,600 |
2006/04/06 | 628 | 630 | 626 | 627 | 3,900 |
2006/04/05 | 627 | 631 | 626 | 626 | 9,300 |
2006/04/04 | 630 | 634 | 628 | 628 | 19,700 |
2006/04/03 | 631 | 633 | 629 | 632 | 15,200 |
2006/03/31 | 630 | 639 | 627 | 631 | 19,900 |
2006/03/30 | 635 | 640 | 627 | 640 | 25,500 |
2006/03/29 | 629 | 629 | 622 | 624 | 31,800 |
2006/03/28 | 641 | 645 | 622 | 631 | 107,600 |
2006/03/27 | 657 | 659 | 651 | 651 | 160,100 |
2006/03/24 | 658 | 659 | 656 | 656 | 61,700 |
2006/03/23 | 660 | 661 | 657 | 658 | 34,000 |
2006/03/22 | 660 | 662 | 660 | 661 | 34,300 |
2006/03/20 | 668 | 668 | 663 | 664 | 26,100 |
2006/03/17 | 668 | 668 | 665 | 668 | 18,800 |
2006/03/16 | 666 | 667 | 665 | 667 | 15,900 |
2006/03/15 | 663 | 665 | 662 | 663 | 14,400 |
2006/03/14 | 660 | 660 | 658 | 660 | 14,500 |
2006/03/13 | 658 | 659 | 655 | 658 | 11,000 |
2006/03/10 | 652 | 654 | 649 | 652 | 13,400 |
2006/03/09 | 644 | 648 | 642 | 648 | 7,100 |
2006/03/08 | 640 | 643 | 640 | 643 | 12,200 |
2006/03/07 | 645 | 647 | 639 | 640 | 9,500 |
2006/03/06 | 640 | 644 | 637 | 644 | 18,200 |
2006/03/03 | 653 | 653 | 640 | 640 | 15,000 |
2006/03/02 | 648 | 654 | 645 | 647 | 12,200 |
2006/03/01 | 653 | 653 | 648 | 650 | 10,700 |
2006/02/28 | 651 | 654 | 651 | 653 | 4,600 |
2006/02/27 | 655 | 660 | 649 | 650 | 14,800 |
2006/02/24 | 645 | 650 | 640 | 648 | 7,400 |
2006/02/23 | 626 | 641 | 625 | 640 | 5,600 |
2006/02/22 | 624 | 629 | 624 | 624 | 8,000 |
2006/02/21 | 611 | 625 | 611 | 624 | 10,800 |
2006/02/20 | 626 | 630 | 610 | 610 | 18,000 |
2006/02/17 | 645 | 646 | 628 | 628 | 28,800 |
2006/02/16 | 649 | 650 | 645 | 647 | 4,400 |
2006/02/15 | 642 | 649 | 642 | 649 | 8,300 |
2006/02/14 | 642 | 642 | 635 | 642 | 12,900 |
2006/02/13 | 645 | 645 | 640 | 643 | 20,100 |
2006/02/10 | 645 | 646 | 640 | 645 | 11,700 |
2006/02/09 | 646 | 647 | 644 | 646 | 7,900 |
2006/02/08 | 647 | 648 | 643 | 645 | 10,800 |
2006/02/07 | 645 | 647 | 642 | 647 | 12,500 |
2006/02/06 | 641 | 646 | 635 | 645 | 21,500 |
2006/02/03 | 636 | 643 | 635 | 640 | 6,600 |
2006/02/02 | 636 | 649 | 632 | 633 | 22,900 |
2006/02/01 | 647 | 650 | 630 | 631 | 50,000 |
2006/01/31 | 645 | 645 | 641 | 645 | 21,400 |
2006/01/30 | 658 | 658 | 640 | 640 | 49,900 |
2006/01/27 | 656 | 665 | 640 | 645 | 51,800 |
2006/01/26 | 655 | 659 | 654 | 655 | 11,200 |
2006/01/25 | 656 | 660 | 654 | 658 | 17,200 |
2006/01/24 | 660 | 660 | 654 | 655 | 19,600 |
2006/01/23 | 660 | 670 | 655 | 656 | 11,100 |
2006/01/20 | 654 | 669 | 654 | 663 | 25,500 |
2006/01/19 | 649 | 678 | 643 | 670 | 23,500 |
2006/01/18 | 675 | 676 | 640 | 650 | 58,100 |
2006/01/17 | 672 | 680 | 672 | 678 | 24,200 |
2006/01/16 | 678 | 680 | 672 | 680 | 26,300 |
2006/01/13 | 651 | 678 | 651 | 668 | 24,700 |
2006/01/12 | 680 | 680 | 650 | 650 | 66,100 |
2006/01/11 | 678 | 680 | 677 | 679 | 22,300 |
2006/01/10 | 673 | 680 | 673 | 678 | 23,400 |
2006/01/06 | 685 | 685 | 656 | 673 | 76,200 |
2006/01/05 | 678 | 695 | 670 | 683 | 87,200 |
2006/01/04 | 641 | 670 | 641 | 670 | 36,700 |