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 |
---|---|---|---|---|---|
2007/12/28 | 430 | 436 | 425 | 430 | 16,800 |
2007/12/27 | 435 | 435 | 430 | 431 | 9,000 |
2007/12/26 | 430 | 432 | 425 | 432 | 12,300 |
2007/12/25 | 430 | 433 | 425 | 425 | 12,800 |
2007/12/21 | 427 | 429 | 421 | 425 | 22,700 |
2007/12/20 | 427 | 430 | 425 | 427 | 19,400 |
2007/12/19 | 429 | 429 | 422 | 422 | 15,700 |
2007/12/18 | 430 | 430 | 424 | 428 | 10,800 |
2007/12/17 | 431 | 432 | 420 | 431 | 25,700 |
2007/12/14 | 436 | 437 | 430 | 431 | 14,700 |
2007/12/13 | 431 | 436 | 428 | 434 | 11,500 |
2007/12/12 | 428 | 434 | 427 | 434 | 13,600 |
2007/12/11 | 429 | 429 | 422 | 428 | 10,100 |
2007/12/10 | 425 | 428 | 420 | 425 | 22,700 |
2007/12/07 | 422 | 426 | 422 | 424 | 8,200 |
2007/12/06 | 424 | 425 | 422 | 422 | 13,700 |
2007/12/05 | 426 | 426 | 420 | 422 | 12,200 |
2007/12/04 | 422 | 428 | 421 | 424 | 10,100 |
2007/12/03 | 420 | 423 | 419 | 423 | 11,200 |
2007/11/30 | 420 | 420 | 418 | 420 | 12,900 |
2007/11/29 | 419 | 420 | 418 | 420 | 12,100 |
2007/11/28 | 420 | 420 | 418 | 419 | 8,200 |
2007/11/27 | 419 | 420 | 416 | 420 | 9,600 |
2007/11/26 | 420 | 420 | 417 | 418 | 12,000 |
2007/11/22 | 420 | 420 | 416 | 420 | 8,400 |
2007/11/21 | 419 | 420 | 418 | 419 | 5,500 |
2007/11/20 | 423 | 423 | 419 | 419 | 11,500 |
2007/11/19 | 425 | 425 | 420 | 424 | 10,900 |
2007/11/16 | 424 | 425 | 422 | 425 | 7,400 |
2007/11/15 | 420 | 425 | 420 | 424 | 8,000 |
2007/11/14 | 425 | 425 | 415 | 420 | 15,300 |
2007/11/13 | 420 | 425 | 417 | 418 | 6,400 |
2007/11/12 | 422 | 427 | 418 | 420 | 13,700 |
2007/11/09 | 430 | 433 | 425 | 427 | 10,300 |
2007/11/08 | 432 | 433 | 430 | 430 | 15,500 |
2007/11/07 | 435 | 435 | 433 | 433 | 6,400 |
2007/11/06 | 433 | 435 | 432 | 433 | 9,100 |
2007/11/05 | 438 | 438 | 433 | 435 | 17,100 |
2007/11/02 | 438 | 438 | 435 | 437 | 10,300 |
2007/11/01 | 440 | 440 | 436 | 437 | 7,400 |
2007/10/31 | 436 | 439 | 435 | 436 | 12,700 |
2007/10/30 | 438 | 440 | 435 | 439 | 18,000 |
2007/10/29 | 438 | 440 | 437 | 440 | 7,400 |
2007/10/26 | 435 | 438 | 435 | 436 | 5,700 |
2007/10/25 | 437 | 441 | 435 | 436 | 7,600 |
2007/10/24 | 435 | 440 | 435 | 438 | 7,100 |
2007/10/23 | 439 | 439 | 435 | 435 | 18,200 |
2007/10/22 | 438 | 441 | 435 | 436 | 12,300 |
2007/10/19 | 440 | 441 | 438 | 441 | 15,900 |
2007/10/18 | 443 | 444 | 440 | 441 | 4,100 |
2007/10/17 | 442 | 444 | 440 | 440 | 7,600 |
2007/10/16 | 445 | 446 | 443 | 446 | 8,600 |
2007/10/15 | 445 | 445 | 443 | 445 | 10,100 |
2007/10/12 | 444 | 447 | 444 | 445 | 7,000 |
2007/10/11 | 444 | 448 | 444 | 447 | 8,600 |
2007/10/10 | 445 | 448 | 445 | 445 | 7,200 |
2007/10/09 | 447 | 448 | 445 | 447 | 7,300 |
2007/10/05 | 447 | 448 | 444 | 447 | 9,600 |
2007/10/04 | 444 | 445 | 442 | 445 | 4,300 |
2007/10/03 | 446 | 446 | 441 | 445 | 10,100 |
2007/10/02 | 448 | 448 | 443 | 446 | 9,300 |
2007/10/01 | 446 | 448 | 443 | 443 | 14,000 |
2007/09/28 | 443 | 444 | 440 | 443 | 14,600 |
2007/09/27 | 440 | 443 | 440 | 440 | 15,100 |
2007/09/26 | 441 | 443 | 440 | 441 | 21,200 |
2007/09/25 | 440 | 448 | 438 | 441 | 64,500 |
2007/09/21 | 463 | 466 | 460 | 466 | 104,000 |
2007/09/20 | 461 | 463 | 460 | 461 | 77,100 |
2007/09/19 | 467 | 468 | 460 | 463 | 38,700 |
2007/09/18 | 465 | 467 | 460 | 466 | 30,500 |
2007/09/14 | 470 | 470 | 462 | 464 | 30,500 |
2007/09/13 | 470 | 471 | 469 | 469 | 15,500 |
2007/09/12 | 470 | 473 | 470 | 472 | 13,300 |
2007/09/11 | 470 | 473 | 469 | 470 | 12,800 |
2007/09/10 | 474 | 475 | 465 | 469 | 22,300 |
2007/09/07 | 481 | 481 | 474 | 476 | 15,200 |
2007/09/06 | 477 | 481 | 474 | 481 | 12,700 |
2007/09/05 | 483 | 483 | 476 | 480 | 14,200 |
2007/09/04 | 484 | 484 | 480 | 482 | 18,300 |
2007/09/03 | 475 | 479 | 475 | 479 | 20,800 |
2007/08/31 | 470 | 472 | 468 | 470 | 20,200 |
2007/08/30 | 465 | 468 | 465 | 467 | 8,400 |
2007/08/29 | 456 | 463 | 456 | 463 | 14,700 |
2007/08/28 | 455 | 456 | 455 | 456 | 7,400 |
2007/08/27 | 455 | 457 | 455 | 455 | 13,300 |
2007/08/24 | 454 | 456 | 453 | 453 | 13,500 |
2007/08/23 | 452 | 456 | 450 | 453 | 14,600 |
2007/08/22 | 456 | 456 | 448 | 451 | 24,700 |
2007/08/21 | 452 | 455 | 451 | 455 | 16,300 |
2007/08/20 | 451 | 456 | 451 | 451 | 22,500 |
2007/08/17 | 452 | 453 | 450 | 451 | 28,200 |
2007/08/16 | 460 | 460 | 451 | 453 | 35,600 |
2007/08/15 | 461 | 462 | 459 | 460 | 20,000 |
2007/08/14 | 462 | 462 | 460 | 461 | 9,800 |
2007/08/13 | 461 | 466 | 460 | 462 | 13,300 |
2007/08/10 | 460 | 464 | 458 | 460 | 21,400 |
2007/08/09 | 461 | 466 | 460 | 461 | 15,400 |
2007/08/08 | 465 | 466 | 459 | 460 | 20,400 |
2007/08/07 | 462 | 462 | 460 | 460 | 10,600 |
2007/08/06 | 460 | 461 | 459 | 461 | 10,800 |
2007/08/03 | 459 | 461 | 459 | 460 | 10,500 |
2007/08/02 | 461 | 465 | 459 | 459 | 10,600 |
2007/08/01 | 463 | 463 | 458 | 460 | 17,000 |
2007/07/31 | 470 | 470 | 461 | 462 | 13,600 |
2007/07/30 | 457 | 461 | 455 | 460 | 21,000 |
2007/07/27 | 460 | 468 | 456 | 459 | 31,400 |
2007/07/26 | 466 | 469 | 463 | 463 | 15,000 |
2007/07/25 | 462 | 470 | 461 | 466 | 13,800 |
2007/07/24 | 464 | 464 | 460 | 462 | 18,700 |
2007/07/23 | 469 | 469 | 461 | 463 | 12,900 |
2007/07/20 | 472 | 473 | 467 | 467 | 25,300 |
2007/07/19 | 472 | 474 | 471 | 471 | 16,000 |
2007/07/18 | 476 | 477 | 474 | 476 | 20,600 |
2007/07/17 | 475 | 475 | 470 | 474 | 27,400 |
2007/07/13 | 466 | 470 | 466 | 468 | 19,000 |
2007/07/12 | 462 | 465 | 459 | 462 | 20,700 |
2007/07/11 | 456 | 462 | 456 | 462 | 16,000 |
2007/07/10 | 456 | 460 | 456 | 457 | 17,200 |
2007/07/09 | 458 | 458 | 454 | 456 | 25,900 |
2007/07/06 | 457 | 457 | 456 | 457 | 10,100 |
2007/07/05 | 460 | 460 | 455 | 456 | 30,500 |
2007/07/04 | 457 | 460 | 454 | 457 | 13,400 |
2007/07/03 | 460 | 460 | 455 | 458 | 11,900 |
2007/07/02 | 459 | 459 | 453 | 459 | 21,500 |
2007/06/29 | 454 | 458 | 454 | 455 | 12,000 |
2007/06/28 | 455 | 455 | 453 | 453 | 10,300 |
2007/06/27 | 455 | 455 | 449 | 453 | 17,600 |
2007/06/26 | 455 | 456 | 452 | 453 | 12,100 |
2007/06/25 | 455 | 455 | 449 | 452 | 23,200 |
2007/06/22 | 454 | 455 | 453 | 455 | 11,700 |
2007/06/21 | 455 | 456 | 449 | 455 | 26,900 |
2007/06/20 | 454 | 458 | 454 | 454 | 13,900 |
2007/06/19 | 455 | 455 | 450 | 453 | 18,200 |
2007/06/18 | 454 | 456 | 450 | 456 | 25,700 |
2007/06/15 | 454 | 454 | 450 | 453 | 18,500 |
2007/06/14 | 453 | 454 | 452 | 453 | 6,100 |
2007/06/13 | 454 | 455 | 451 | 453 | 5,600 |
2007/06/12 | 455 | 455 | 450 | 454 | 11,200 |
2007/06/11 | 460 | 460 | 453 | 454 | 21,700 |
2007/06/08 | 456 | 459 | 452 | 459 | 10,700 |
2007/06/07 | 455 | 463 | 450 | 458 | 25,000 |
2007/06/06 | 460 | 465 | 459 | 460 | 20,000 |
2007/06/05 | 453 | 456 | 453 | 456 | 13,100 |
2007/06/04 | 451 | 453 | 451 | 452 | 12,000 |
2007/06/01 | 448 | 453 | 445 | 446 | 20,500 |
2007/05/31 | 445 | 448 | 445 | 446 | 12,300 |
2007/05/30 | 442 | 444 | 441 | 444 | 6,800 |
2007/05/29 | 442 | 442 | 440 | 441 | 11,000 |
2007/05/28 | 440 | 443 | 440 | 441 | 13,100 |
2007/05/25 | 438 | 442 | 437 | 439 | 15,900 |
2007/05/24 | 441 | 444 | 437 | 439 | 20,000 |
2007/05/23 | 445 | 446 | 440 | 441 | 22,100 |
2007/05/22 | 446 | 447 | 438 | 445 | 18,900 |
2007/05/21 | 441 | 444 | 439 | 441 | 21,500 |
2007/05/18 | 453 | 454 | 445 | 445 | 15,300 |
2007/05/17 | 453 | 457 | 450 | 451 | 6,600 |
2007/05/16 | 445 | 453 | 444 | 452 | 15,000 |
2007/05/15 | 453 | 454 | 448 | 448 | 19,900 |
2007/05/14 | 462 | 462 | 452 | 453 | 9,300 |
2007/05/11 | 460 | 462 | 454 | 459 | 13,800 |
2007/05/10 | 470 | 475 | 461 | 463 | 9,300 |
2007/05/09 | 472 | 472 | 460 | 472 | 15,200 |
2007/05/08 | 480 | 480 | 467 | 473 | 10,100 |
2007/05/07 | 482 | 485 | 476 | 480 | 26,300 |
2007/05/02 | 457 | 480 | 457 | 477 | 30,700 |
2007/05/01 | 456 | 460 | 451 | 455 | 33,600 |
2007/04/27 | 418 | 430 | 418 | 430 | 17,900 |
2007/04/26 | 430 | 430 | 420 | 421 | 29,300 |
2007/04/25 | 434 | 436 | 428 | 429 | 26,000 |
2007/04/24 | 430 | 434 | 413 | 432 | 45,800 |
2007/04/23 | 455 | 455 | 429 | 435 | 65,200 |
2007/04/20 | 462 | 463 | 459 | 459 | 19,900 |
2007/04/19 | 466 | 466 | 464 | 465 | 18,800 |
2007/04/18 | 466 | 467 | 466 | 467 | 14,200 |
2007/04/17 | 468 | 469 | 467 | 467 | 10,800 |
2007/04/16 | 476 | 476 | 468 | 469 | 14,200 |
2007/04/13 | 468 | 477 | 468 | 472 | 28,100 |
2007/04/12 | 472 | 472 | 466 | 467 | 24,900 |
2007/04/11 | 476 | 476 | 471 | 473 | 20,500 |
2007/04/10 | 482 | 482 | 476 | 478 | 34,800 |
2007/04/09 | 483 | 484 | 480 | 481 | 33,900 |
2007/04/06 | 483 | 483 | 482 | 483 | 7,800 |
2007/04/05 | 482 | 485 | 482 | 482 | 16,300 |
2007/04/04 | 482 | 490 | 480 | 481 | 31,800 |
2007/04/03 | 485 | 487 | 480 | 481 | 42,600 |
2007/04/02 | 493 | 494 | 485 | 486 | 27,200 |
2007/03/30 | 492 | 493 | 491 | 493 | 19,800 |
2007/03/29 | 492 | 493 | 490 | 491 | 35,800 |
2007/03/28 | 502 | 502 | 493 | 496 | 33,600 |
2007/03/27 | 510 | 510 | 493 | 503 | 179,500 |
2007/03/26 | 514 | 514 | 505 | 511 | 307,300 |
2007/03/23 | 518 | 518 | 515 | 515 | 77,900 |
2007/03/22 | 519 | 520 | 515 | 519 | 61,600 |
2007/03/20 | 521 | 522 | 515 | 518 | 61,900 |
2007/03/19 | 527 | 527 | 521 | 521 | 32,000 |
2007/03/16 | 525 | 527 | 522 | 522 | 18,000 |
2007/03/15 | 524 | 525 | 521 | 524 | 26,000 |
2007/03/14 | 527 | 528 | 520 | 521 | 43,100 |
2007/03/13 | 531 | 535 | 528 | 531 | 34,000 |
2007/03/12 | 534 | 534 | 525 | 529 | 29,100 |
2007/03/09 | 529 | 529 | 527 | 528 | 19,700 |
2007/03/08 | 530 | 530 | 522 | 527 | 28,200 |
2007/03/07 | 530 | 530 | 522 | 522 | 19,000 |
2007/03/06 | 505 | 524 | 505 | 523 | 31,800 |
2007/03/05 | 530 | 530 | 510 | 511 | 48,900 |
2007/03/02 | 537 | 537 | 531 | 532 | 23,800 |
2007/03/01 | 540 | 540 | 530 | 533 | 28,300 |
2007/02/28 | 527 | 540 | 502 | 540 | 67,300 |
2007/02/27 | 549 | 550 | 540 | 541 | 40,000 |
2007/02/26 | 543 | 546 | 538 | 545 | 36,800 |
2007/02/23 | 536 | 539 | 534 | 538 | 27,400 |
2007/02/22 | 534 | 535 | 531 | 534 | 13,700 |
2007/02/21 | 533 | 539 | 527 | 527 | 30,700 |
2007/02/20 | 540 | 540 | 530 | 532 | 32,500 |
2007/02/19 | 530 | 536 | 530 | 533 | 33,800 |
2007/02/16 | 524 | 529 | 523 | 529 | 19,100 |
2007/02/15 | 525 | 527 | 523 | 523 | 25,300 |
2007/02/14 | 520 | 525 | 515 | 524 | 41,400 |
2007/02/13 | 509 | 525 | 507 | 515 | 31,100 |
2007/02/09 | 502 | 510 | 501 | 506 | 20,800 |
2007/02/08 | 502 | 505 | 500 | 502 | 19,400 |
2007/02/07 | 504 | 506 | 500 | 503 | 28,000 |
2007/02/06 | 498 | 500 | 495 | 500 | 30,400 |
2007/02/05 | 496 | 498 | 494 | 498 | 24,400 |
2007/02/02 | 494 | 494 | 491 | 492 | 20,200 |
2007/02/01 | 489 | 490 | 485 | 490 | 28,600 |
2007/01/31 | 485 | 490 | 483 | 485 | 38,500 |
2007/01/30 | 494 | 494 | 482 | 484 | 65,200 |
2007/01/29 | 498 | 498 | 488 | 493 | 53,400 |
2007/01/26 | 493 | 495 | 489 | 493 | 33,200 |
2007/01/25 | 490 | 493 | 490 | 492 | 19,500 |
2007/01/24 | 491 | 493 | 488 | 489 | 34,500 |
2007/01/23 | 490 | 491 | 488 | 488 | 52,600 |
2007/01/22 | 493 | 496 | 490 | 491 | 41,200 |
2007/01/19 | 492 | 493 | 489 | 492 | 50,600 |
2007/01/18 | 491 | 492 | 490 | 492 | 37,500 |
2007/01/17 | 496 | 496 | 489 | 491 | 56,900 |
2007/01/16 | 496 | 499 | 495 | 496 | 22,900 |
2007/01/15 | 499 | 500 | 494 | 495 | 38,400 |
2007/01/12 | 500 | 500 | 495 | 495 | 23,400 |
2007/01/11 | 499 | 500 | 492 | 493 | 14,500 |
2007/01/10 | 495 | 500 | 491 | 500 | 31,100 |
2007/01/09 | 500 | 501 | 497 | 497 | 23,200 |
2007/01/05 | 499 | 503 | 498 | 500 | 18,400 |
2007/01/04 | 500 | 500 | 496 | 497 | 15,000 |