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 |
---|---|---|---|---|---|
2008/12/30 | 300 | 301 | 300 | 300 | 7,600 |
2008/12/29 | 299 | 301 | 298 | 301 | 14,400 |
2008/12/26 | 299 | 300 | 296 | 299 | 15,200 |
2008/12/25 | 300 | 300 | 297 | 298 | 12,100 |
2008/12/24 | 299 | 300 | 296 | 299 | 22,500 |
2008/12/22 | 297 | 299 | 297 | 298 | 10,700 |
2008/12/19 | 298 | 300 | 297 | 297 | 25,900 |
2008/12/18 | 300 | 301 | 299 | 299 | 11,400 |
2008/12/17 | 300 | 300 | 299 | 300 | 12,800 |
2008/12/16 | 301 | 302 | 297 | 299 | 24,900 |
2008/12/15 | 301 | 302 | 299 | 301 | 14,400 |
2008/12/12 | 303 | 304 | 301 | 301 | 6,100 |
2008/12/11 | 303 | 303 | 300 | 303 | 15,100 |
2008/12/10 | 301 | 303 | 300 | 302 | 14,600 |
2008/12/09 | 300 | 300 | 297 | 300 | 16,800 |
2008/12/08 | 300 | 300 | 298 | 299 | 14,200 |
2008/12/05 | 299 | 299 | 297 | 299 | 8,400 |
2008/12/04 | 298 | 298 | 296 | 297 | 12,400 |
2008/12/03 | 299 | 300 | 296 | 298 | 22,300 |
2008/12/02 | 301 | 301 | 298 | 299 | 14,900 |
2008/12/01 | 300 | 300 | 297 | 300 | 15,600 |
2008/11/28 | 299 | 300 | 298 | 300 | 11,200 |
2008/11/27 | 300 | 300 | 297 | 298 | 20,100 |
2008/11/26 | 300 | 301 | 298 | 298 | 10,900 |
2008/11/25 | 303 | 305 | 297 | 297 | 27,200 |
2008/11/21 | 302 | 302 | 300 | 300 | 18,100 |
2008/11/20 | 302 | 303 | 300 | 303 | 11,300 |
2008/11/19 | 302 | 302 | 300 | 301 | 3,500 |
2008/11/18 | 302 | 302 | 300 | 301 | 14,000 |
2008/11/17 | 302 | 303 | 301 | 302 | 8,200 |
2008/11/14 | 301 | 302 | 301 | 301 | 9,300 |
2008/11/13 | 303 | 304 | 300 | 304 | 19,000 |
2008/11/12 | 305 | 305 | 302 | 302 | 7,900 |
2008/11/11 | 307 | 307 | 301 | 301 | 11,100 |
2008/11/10 | 301 | 310 | 300 | 306 | 11,500 |
2008/11/07 | 305 | 305 | 301 | 302 | 18,000 |
2008/11/06 | 309 | 309 | 303 | 307 | 22,700 |
2008/11/05 | 308 | 311 | 307 | 308 | 19,100 |
2008/11/04 | 304 | 308 | 303 | 307 | 18,500 |
2008/10/31 | 302 | 304 | 300 | 303 | 20,700 |
2008/10/30 | 296 | 303 | 295 | 301 | 13,900 |
2008/10/29 | 290 | 303 | 290 | 295 | 23,200 |
2008/10/28 | 287 | 288 | 280 | 287 | 30,600 |
2008/10/27 | 297 | 304 | 285 | 297 | 24,000 |
2008/10/24 | 298 | 302 | 296 | 296 | 18,600 |
2008/10/23 | 303 | 303 | 298 | 300 | 24,500 |
2008/10/22 | 309 | 309 | 305 | 307 | 17,300 |
2008/10/21 | 311 | 311 | 310 | 311 | 13,500 |
2008/10/20 | 307 | 310 | 305 | 310 | 21,400 |
2008/10/17 | 308 | 311 | 305 | 306 | 18,000 |
2008/10/16 | 308 | 309 | 296 | 303 | 36,900 |
2008/10/15 | 310 | 318 | 310 | 316 | 12,100 |
2008/10/14 | 314 | 335 | 302 | 309 | 35,200 |
2008/10/10 | 258 | 264 | 240 | 264 | 39,300 |
2008/10/09 | 240 | 280 | 240 | 273 | 32,300 |
2008/10/08 | 241 | 251 | 240 | 240 | 49,300 |
2008/10/07 | 230 | 279 | 223 | 276 | 73,700 |
2008/10/06 | 301 | 305 | 277 | 280 | 52,000 |
2008/10/03 | 350 | 350 | 323 | 323 | 32,400 |
2008/10/02 | 368 | 368 | 360 | 360 | 14,300 |
2008/10/01 | 375 | 376 | 368 | 368 | 28,700 |
2008/09/30 | 380 | 380 | 374 | 375 | 24,100 |
2008/09/29 | 388 | 388 | 383 | 384 | 22,100 |
2008/09/26 | 390 | 395 | 390 | 394 | 51,300 |
2008/09/25 | 397 | 398 | 390 | 393 | 201,300 |
2008/09/24 | 400 | 402 | 395 | 398 | 465,900 |
2008/09/22 | 399 | 400 | 398 | 400 | 68,600 |
2008/09/19 | 399 | 399 | 395 | 398 | 52,000 |
2008/09/18 | 398 | 398 | 395 | 398 | 37,200 |
2008/09/17 | 398 | 399 | 397 | 399 | 41,900 |
2008/09/16 | 398 | 399 | 394 | 398 | 61,100 |
2008/09/12 | 397 | 399 | 397 | 399 | 18,200 |
2008/09/11 | 399 | 399 | 397 | 397 | 7,500 |
2008/09/10 | 397 | 398 | 396 | 398 | 14,300 |
2008/09/09 | 397 | 398 | 395 | 397 | 30,500 |
2008/09/08 | 397 | 398 | 396 | 396 | 10,100 |
2008/09/05 | 395 | 397 | 394 | 396 | 23,000 |
2008/09/04 | 397 | 397 | 396 | 397 | 11,000 |
2008/09/03 | 397 | 397 | 395 | 397 | 31,300 |
2008/09/02 | 399 | 399 | 395 | 397 | 30,700 |
2008/09/01 | 400 | 400 | 397 | 398 | 12,800 |
2008/08/29 | 397 | 397 | 396 | 396 | 10,100 |
2008/08/28 | 397 | 397 | 396 | 397 | 8,800 |
2008/08/27 | 397 | 398 | 396 | 396 | 6,300 |
2008/08/26 | 397 | 397 | 396 | 397 | 6,800 |
2008/08/25 | 396 | 398 | 395 | 397 | 19,100 |
2008/08/22 | 396 | 398 | 395 | 396 | 8,600 |
2008/08/21 | 397 | 397 | 395 | 395 | 5,700 |
2008/08/20 | 397 | 397 | 395 | 397 | 25,900 |
2008/08/19 | 398 | 399 | 397 | 398 | 8,800 |
2008/08/18 | 397 | 399 | 397 | 399 | 8,100 |
2008/08/15 | 398 | 399 | 398 | 399 | 10,200 |
2008/08/14 | 399 | 399 | 397 | 398 | 5,400 |
2008/08/13 | 398 | 398 | 395 | 398 | 26,000 |
2008/08/12 | 400 | 400 | 398 | 398 | 9,300 |
2008/08/11 | 399 | 399 | 398 | 398 | 6,400 |
2008/08/08 | 398 | 399 | 398 | 399 | 6,400 |
2008/08/07 | 399 | 399 | 398 | 398 | 6,100 |
2008/08/06 | 399 | 399 | 397 | 399 | 4,800 |
2008/08/05 | 398 | 399 | 396 | 396 | 6,500 |
2008/08/04 | 400 | 400 | 397 | 398 | 9,700 |
2008/08/01 | 401 | 401 | 398 | 399 | 9,100 |
2008/07/31 | 399 | 399 | 398 | 398 | 6,600 |
2008/07/30 | 400 | 401 | 398 | 399 | 9,600 |
2008/07/29 | 400 | 400 | 398 | 400 | 9,900 |
2008/07/28 | 397 | 398 | 396 | 398 | 9,200 |
2008/07/25 | 399 | 399 | 397 | 397 | 11,900 |
2008/07/24 | 400 | 403 | 398 | 398 | 17,500 |
2008/07/23 | 397 | 398 | 396 | 397 | 11,000 |
2008/07/22 | 397 | 397 | 396 | 397 | 5,700 |
2008/07/18 | 396 | 397 | 395 | 396 | 4,300 |
2008/07/17 | 397 | 398 | 393 | 394 | 21,900 |
2008/07/16 | 396 | 396 | 395 | 395 | 9,200 |
2008/07/15 | 397 | 397 | 395 | 395 | 7,800 |
2008/07/14 | 396 | 398 | 396 | 397 | 12,400 |
2008/07/11 | 396 | 397 | 395 | 396 | 8,500 |
2008/07/10 | 396 | 396 | 395 | 395 | 8,400 |
2008/07/09 | 395 | 398 | 395 | 395 | 6,600 |
2008/07/08 | 397 | 397 | 395 | 395 | 18,700 |
2008/07/07 | 396 | 398 | 396 | 397 | 5,700 |
2008/07/04 | 397 | 397 | 395 | 395 | 11,100 |
2008/07/03 | 400 | 400 | 395 | 397 | 28,700 |
2008/07/02 | 401 | 401 | 397 | 400 | 7,400 |
2008/07/01 | 399 | 399 | 397 | 398 | 8,700 |
2008/06/30 | 398 | 400 | 398 | 399 | 7,800 |
2008/06/27 | 397 | 398 | 396 | 397 | 23,800 |
2008/06/26 | 400 | 400 | 398 | 399 | 9,600 |
2008/06/25 | 401 | 401 | 398 | 400 | 13,400 |
2008/06/24 | 402 | 402 | 398 | 398 | 12,400 |
2008/06/23 | 400 | 410 | 395 | 401 | 71,400 |
2008/06/20 | 397 | 397 | 394 | 396 | 10,900 |
2008/06/19 | 397 | 397 | 396 | 396 | 6,800 |
2008/06/18 | 396 | 396 | 395 | 396 | 8,300 |
2008/06/17 | 393 | 395 | 393 | 395 | 5,200 |
2008/06/16 | 395 | 395 | 393 | 394 | 11,100 |
2008/06/13 | 396 | 396 | 394 | 395 | 7,800 |
2008/06/12 | 395 | 397 | 395 | 396 | 4,500 |
2008/06/11 | 394 | 397 | 394 | 395 | 4,400 |
2008/06/10 | 395 | 398 | 394 | 394 | 7,100 |
2008/06/09 | 395 | 399 | 393 | 393 | 18,800 |
2008/06/06 | 400 | 400 | 395 | 396 | 27,000 |
2008/06/05 | 398 | 399 | 396 | 399 | 5,000 |
2008/06/04 | 398 | 399 | 395 | 396 | 21,000 |
2008/06/03 | 400 | 400 | 396 | 397 | 10,200 |
2008/06/02 | 396 | 397 | 395 | 395 | 9,100 |
2008/05/30 | 394 | 395 | 393 | 395 | 10,700 |
2008/05/29 | 395 | 395 | 393 | 394 | 6,600 |
2008/05/28 | 395 | 395 | 392 | 393 | 2,800 |
2008/05/27 | 392 | 394 | 391 | 392 | 8,400 |
2008/05/26 | 392 | 392 | 390 | 391 | 16,800 |
2008/05/23 | 391 | 392 | 390 | 391 | 12,800 |
2008/05/22 | 391 | 393 | 390 | 390 | 8,400 |
2008/05/21 | 393 | 393 | 391 | 392 | 11,000 |
2008/05/20 | 393 | 393 | 391 | 392 | 26,100 |
2008/05/19 | 393 | 394 | 392 | 392 | 14,800 |
2008/05/16 | 397 | 397 | 391 | 393 | 36,000 |
2008/05/15 | 397 | 398 | 393 | 394 | 29,800 |
2008/05/14 | 396 | 397 | 395 | 397 | 8,900 |
2008/05/13 | 398 | 398 | 396 | 397 | 5,600 |
2008/05/12 | 396 | 397 | 394 | 397 | 10,100 |
2008/05/09 | 396 | 396 | 393 | 396 | 10,200 |
2008/05/08 | 393 | 395 | 392 | 395 | 9,600 |
2008/05/07 | 395 | 395 | 393 | 393 | 15,800 |
2008/05/02 | 393 | 393 | 392 | 392 | 9,200 |
2008/05/01 | 391 | 392 | 391 | 392 | 12,000 |
2008/04/30 | 392 | 393 | 391 | 392 | 31,300 |
2008/04/28 | 395 | 396 | 391 | 393 | 37,600 |
2008/04/25 | 395 | 395 | 393 | 395 | 6,200 |
2008/04/24 | 399 | 399 | 391 | 395 | 23,300 |
2008/04/23 | 397 | 398 | 395 | 397 | 7,500 |
2008/04/22 | 394 | 400 | 394 | 397 | 10,600 |
2008/04/21 | 394 | 397 | 393 | 397 | 18,200 |
2008/04/18 | 398 | 399 | 392 | 395 | 34,500 |
2008/04/17 | 400 | 401 | 398 | 399 | 8,000 |
2008/04/16 | 402 | 402 | 399 | 399 | 4,900 |
2008/04/15 | 402 | 402 | 397 | 400 | 20,100 |
2008/04/14 | 402 | 402 | 399 | 401 | 11,700 |
2008/04/11 | 400 | 403 | 398 | 402 | 21,200 |
2008/04/10 | 400 | 403 | 400 | 400 | 12,200 |
2008/04/09 | 402 | 403 | 400 | 402 | 17,000 |
2008/04/08 | 408 | 409 | 403 | 404 | 23,000 |
2008/04/07 | 406 | 409 | 405 | 407 | 8,900 |
2008/04/04 | 407 | 408 | 406 | 406 | 5,700 |
2008/04/03 | 406 | 409 | 406 | 406 | 11,700 |
2008/04/02 | 406 | 409 | 405 | 405 | 15,400 |
2008/04/01 | 408 | 408 | 405 | 405 | 15,800 |
2008/03/31 | 410 | 412 | 408 | 410 | 15,000 |
2008/03/28 | 410 | 411 | 409 | 409 | 18,600 |
2008/03/27 | 410 | 415 | 408 | 415 | 20,500 |
2008/03/26 | 412 | 414 | 404 | 411 | 131,600 |
2008/03/25 | 433 | 433 | 430 | 432 | 176,300 |
2008/03/24 | 435 | 435 | 430 | 432 | 90,500 |
2008/03/21 | 432 | 435 | 430 | 434 | 29,400 |
2008/03/19 | 431 | 432 | 429 | 430 | 21,600 |
2008/03/18 | 428 | 430 | 427 | 429 | 17,300 |
2008/03/17 | 430 | 430 | 427 | 428 | 15,100 |
2008/03/14 | 426 | 431 | 426 | 430 | 9,300 |
2008/03/13 | 434 | 434 | 423 | 425 | 41,000 |
2008/03/12 | 434 | 435 | 431 | 434 | 8,200 |
2008/03/11 | 428 | 433 | 426 | 429 | 16,800 |
2008/03/10 | 430 | 431 | 428 | 429 | 13,200 |
2008/03/07 | 434 | 435 | 429 | 430 | 34,000 |
2008/03/06 | 435 | 437 | 433 | 435 | 10,100 |
2008/03/05 | 436 | 439 | 434 | 435 | 15,500 |
2008/03/04 | 436 | 437 | 436 | 436 | 6,700 |
2008/03/03 | 437 | 437 | 434 | 436 | 18,000 |
2008/02/29 | 437 | 437 | 433 | 435 | 14,700 |
2008/02/28 | 440 | 440 | 430 | 435 | 43,600 |
2008/02/27 | 440 | 442 | 438 | 439 | 12,900 |
2008/02/26 | 440 | 440 | 433 | 434 | 33,200 |
2008/02/25 | 436 | 440 | 436 | 439 | 9,400 |
2008/02/22 | 435 | 436 | 433 | 436 | 12,800 |
2008/02/21 | 434 | 435 | 432 | 435 | 5,500 |
2008/02/20 | 432 | 434 | 431 | 431 | 8,100 |
2008/02/19 | 431 | 433 | 431 | 432 | 10,500 |
2008/02/18 | 432 | 432 | 430 | 431 | 14,200 |
2008/02/15 | 431 | 433 | 430 | 430 | 11,400 |
2008/02/14 | 429 | 433 | 428 | 430 | 9,500 |
2008/02/13 | 428 | 429 | 428 | 428 | 10,700 |
2008/02/12 | 430 | 431 | 428 | 428 | 17,200 |
2008/02/08 | 430 | 432 | 429 | 431 | 5,400 |
2008/02/07 | 430 | 430 | 428 | 430 | 13,600 |
2008/02/06 | 429 | 431 | 429 | 429 | 12,200 |
2008/02/05 | 430 | 433 | 429 | 433 | 7,800 |
2008/02/04 | 430 | 430 | 427 | 430 | 14,500 |
2008/02/01 | 435 | 435 | 428 | 429 | 6,000 |
2008/01/31 | 426 | 433 | 426 | 432 | 11,400 |
2008/01/30 | 434 | 434 | 425 | 433 | 25,800 |
2008/01/29 | 431 | 432 | 430 | 432 | 9,500 |
2008/01/28 | 432 | 433 | 430 | 430 | 14,600 |
2008/01/25 | 430 | 435 | 427 | 431 | 12,700 |
2008/01/24 | 426 | 432 | 425 | 432 | 13,200 |
2008/01/23 | 420 | 429 | 419 | 425 | 18,100 |
2008/01/22 | 426 | 428 | 419 | 419 | 31,200 |
2008/01/21 | 432 | 432 | 430 | 430 | 6,000 |
2008/01/18 | 425 | 429 | 423 | 427 | 10,200 |
2008/01/17 | 420 | 431 | 420 | 430 | 21,500 |
2008/01/16 | 428 | 431 | 421 | 424 | 21,200 |
2008/01/15 | 432 | 435 | 429 | 431 | 17,000 |
2008/01/11 | 438 | 438 | 432 | 432 | 5,000 |
2008/01/10 | 437 | 437 | 430 | 435 | 17,000 |
2008/01/09 | 433 | 435 | 432 | 433 | 4,800 |
2008/01/08 | 434 | 435 | 430 | 435 | 12,400 |
2008/01/07 | 435 | 435 | 428 | 430 | 25,600 |
2008/01/04 | 428 | 433 | 428 | 431 | 9,400 |