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 |
---|---|---|---|---|---|
2009/12/30 | 222 | 222 | 220 | 222 | 80,200 |
2009/12/29 | 221 | 222 | 220 | 222 | 115,800 |
2009/12/28 | 221 | 224 | 220 | 221 | 154,400 |
2009/12/25 | 221 | 221 | 218 | 220 | 139,400 |
2009/12/24 | 221 | 222 | 219 | 221 | 137,900 |
2009/12/22 | 222 | 223 | 219 | 219 | 123,700 |
2009/12/21 | 222 | 222 | 218 | 219 | 105,400 |
2009/12/18 | 220 | 221 | 216 | 218 | 257,200 |
2009/12/17 | 230 | 230 | 217 | 217 | 241,200 |
2009/12/16 | 233 | 233 | 226 | 228 | 123,900 |
2009/12/15 | 222 | 229 | 221 | 228 | 166,800 |
2009/12/14 | 217 | 220 | 216 | 220 | 125,100 |
2009/12/11 | 217 | 217 | 211 | 213 | 218,800 |
2009/12/10 | 217 | 219 | 216 | 216 | 136,100 |
2009/12/09 | 219 | 219 | 215 | 217 | 165,000 |
2009/12/08 | 217 | 219 | 215 | 217 | 279,500 |
2009/12/07 | 217 | 220 | 215 | 216 | 215,500 |
2009/12/04 | 217 | 220 | 215 | 215 | 263,300 |
2009/12/03 | 207 | 220 | 206 | 219 | 1,180,300 |
2009/12/02 | 222 | 222 | 210 | 212 | 359,000 |
2009/12/01 | 223 | 223 | 219 | 221 | 197,600 |
2009/11/30 | 230 | 231 | 220 | 222 | 249,000 |
2009/11/27 | 232 | 235 | 231 | 231 | 174,700 |
2009/11/26 | 236 | 237 | 231 | 232 | 493,100 |
2009/11/25 | 254 | 255 | 241 | 241 | 102,000 |
2009/11/24 | 265 | 265 | 253 | 258 | 65,300 |
2009/11/20 | 261 | 265 | 255 | 260 | 72,200 |
2009/11/19 | 252 | 275 | 250 | 258 | 271,900 |
2009/11/18 | 234 | 254 | 232 | 250 | 547,100 |
2009/11/17 | 300 | 300 | 297 | 299 | 33,900 |
2009/11/16 | 300 | 301 | 299 | 300 | 19,700 |
2009/11/13 | 300 | 301 | 300 | 300 | 16,400 |
2009/11/12 | 302 | 302 | 300 | 301 | 10,900 |
2009/11/11 | 301 | 302 | 300 | 301 | 11,100 |
2009/11/10 | 302 | 303 | 300 | 301 | 14,400 |
2009/11/09 | 303 | 303 | 300 | 300 | 13,000 |
2009/11/06 | 300 | 303 | 299 | 302 | 31,300 |
2009/11/05 | 300 | 301 | 299 | 300 | 27,000 |
2009/11/04 | 301 | 301 | 300 | 300 | 15,800 |
2009/11/02 | 300 | 302 | 300 | 301 | 19,900 |
2009/10/30 | 301 | 302 | 300 | 301 | 16,200 |
2009/10/29 | 300 | 301 | 299 | 301 | 25,600 |
2009/10/28 | 300 | 301 | 299 | 300 | 14,200 |
2009/10/27 | 300 | 301 | 299 | 300 | 19,400 |
2009/10/26 | 300 | 300 | 298 | 300 | 27,000 |
2009/10/23 | 300 | 300 | 296 | 299 | 22,200 |
2009/10/22 | 299 | 299 | 296 | 298 | 11,000 |
2009/10/21 | 299 | 299 | 297 | 298 | 18,200 |
2009/10/20 | 297 | 299 | 296 | 299 | 42,900 |
2009/10/19 | 296 | 296 | 294 | 296 | 24,000 |
2009/10/16 | 297 | 297 | 294 | 295 | 33,600 |
2009/10/15 | 295 | 297 | 295 | 297 | 17,200 |
2009/10/14 | 292 | 295 | 292 | 294 | 19,300 |
2009/10/13 | 291 | 293 | 291 | 292 | 21,100 |
2009/10/09 | 292 | 293 | 290 | 291 | 32,300 |
2009/10/08 | 294 | 295 | 290 | 291 | 31,400 |
2009/10/07 | 292 | 293 | 291 | 293 | 21,600 |
2009/10/06 | 290 | 291 | 289 | 290 | 35,600 |
2009/10/05 | 288 | 291 | 288 | 289 | 27,900 |
2009/10/02 | 292 | 292 | 288 | 289 | 94,800 |
2009/10/01 | 292 | 294 | 291 | 294 | 65,700 |
2009/09/30 | 295 | 297 | 291 | 291 | 54,000 |
2009/09/29 | 293 | 297 | 292 | 297 | 73,300 |
2009/09/28 | 294 | 296 | 291 | 293 | 93,400 |
2009/09/25 | 295 | 299 | 292 | 294 | 327,700 |
2009/09/24 | 310 | 314 | 310 | 310 | 545,300 |
2009/09/18 | 310 | 311 | 306 | 309 | 239,400 |
2009/09/17 | 316 | 317 | 311 | 311 | 237,700 |
2009/09/16 | 317 | 317 | 315 | 316 | 140,700 |
2009/09/15 | 317 | 317 | 315 | 316 | 112,300 |
2009/09/14 | 317 | 318 | 315 | 317 | 112,600 |
2009/09/11 | 318 | 318 | 315 | 317 | 133,500 |
2009/09/10 | 318 | 319 | 317 | 318 | 101,700 |
2009/09/09 | 317 | 318 | 316 | 318 | 94,200 |
2009/09/08 | 319 | 320 | 316 | 316 | 135,100 |
2009/09/07 | 313 | 318 | 312 | 318 | 148,100 |
2009/09/04 | 312 | 312 | 311 | 312 | 121,800 |
2009/09/03 | 311 | 312 | 311 | 312 | 109,300 |
2009/09/02 | 311 | 311 | 309 | 311 | 180,700 |
2009/09/01 | 312 | 312 | 310 | 311 | 206,900 |
2009/08/31 | 312 | 313 | 310 | 311 | 172,300 |
2009/08/28 | 312 | 314 | 311 | 311 | 258,900 |
2009/08/27 | 310 | 313 | 309 | 311 | 651,100 |
2009/08/26 | 329 | 329 | 320 | 320 | 131,800 |
2009/08/25 | 337 | 337 | 330 | 331 | 111,700 |
2009/08/24 | 340 | 341 | 339 | 339 | 48,000 |
2009/08/21 | 339 | 341 | 339 | 340 | 53,400 |
2009/08/20 | 345 | 345 | 335 | 339 | 122,500 |
2009/08/19 | 356 | 360 | 356 | 359 | 20,800 |
2009/08/18 | 355 | 359 | 354 | 355 | 42,200 |
2009/08/17 | 355 | 357 | 353 | 356 | 23,500 |
2009/08/14 | 350 | 352 | 349 | 352 | 28,500 |
2009/08/13 | 349 | 350 | 346 | 349 | 33,300 |
2009/08/12 | 345 | 350 | 344 | 349 | 34,700 |
2009/08/11 | 339 | 345 | 338 | 345 | 31,700 |
2009/08/10 | 335 | 339 | 335 | 338 | 27,400 |
2009/08/07 | 334 | 335 | 333 | 333 | 19,700 |
2009/08/06 | 333 | 333 | 331 | 332 | 18,100 |
2009/08/05 | 330 | 332 | 329 | 330 | 32,400 |
2009/08/04 | 326 | 329 | 326 | 329 | 26,900 |
2009/08/03 | 322 | 325 | 320 | 324 | 31,800 |
2009/07/31 | 320 | 320 | 318 | 320 | 21,100 |
2009/07/30 | 319 | 319 | 317 | 318 | 19,500 |
2009/07/29 | 315 | 318 | 315 | 318 | 18,700 |
2009/07/28 | 318 | 318 | 313 | 314 | 21,600 |
2009/07/27 | 319 | 320 | 313 | 313 | 51,600 |
2009/07/24 | 316 | 319 | 315 | 319 | 33,800 |
2009/07/23 | 310 | 313 | 310 | 313 | 20,600 |
2009/07/22 | 305 | 309 | 304 | 309 | 18,600 |
2009/07/21 | 305 | 305 | 302 | 304 | 40,700 |
2009/07/17 | 304 | 304 | 302 | 303 | 26,100 |
2009/07/16 | 303 | 304 | 302 | 303 | 25,200 |
2009/07/15 | 303 | 303 | 302 | 303 | 14,300 |
2009/07/14 | 301 | 303 | 301 | 302 | 22,800 |
2009/07/13 | 302 | 303 | 301 | 302 | 20,100 |
2009/07/10 | 303 | 303 | 302 | 303 | 8,000 |
2009/07/09 | 302 | 304 | 301 | 301 | 20,200 |
2009/07/08 | 302 | 303 | 301 | 302 | 20,800 |
2009/07/07 | 302 | 303 | 302 | 303 | 16,700 |
2009/07/06 | 302 | 303 | 301 | 302 | 18,400 |
2009/07/03 | 301 | 302 | 300 | 301 | 18,400 |
2009/07/02 | 303 | 303 | 300 | 301 | 53,900 |
2009/07/01 | 301 | 303 | 300 | 303 | 19,600 |
2009/06/30 | 303 | 303 | 299 | 301 | 77,000 |
2009/06/29 | 301 | 303 | 301 | 302 | 38,000 |
2009/06/26 | 302 | 302 | 301 | 301 | 12,800 |
2009/06/25 | 300 | 301 | 299 | 301 | 22,300 |
2009/06/24 | 300 | 300 | 299 | 299 | 19,100 |
2009/06/23 | 300 | 301 | 298 | 299 | 44,300 |
2009/06/22 | 300 | 300 | 297 | 300 | 69,000 |
2009/06/19 | 300 | 300 | 299 | 300 | 16,800 |
2009/06/18 | 300 | 300 | 299 | 299 | 18,700 |
2009/06/17 | 299 | 300 | 299 | 300 | 16,800 |
2009/06/16 | 300 | 300 | 298 | 298 | 21,700 |
2009/06/15 | 300 | 300 | 299 | 300 | 33,800 |
2009/06/12 | 299 | 300 | 297 | 299 | 24,500 |
2009/06/11 | 298 | 299 | 296 | 297 | 39,700 |
2009/06/10 | 299 | 299 | 297 | 297 | 22,900 |
2009/06/09 | 300 | 300 | 298 | 298 | 16,600 |
2009/06/08 | 300 | 300 | 298 | 299 | 39,700 |
2009/06/05 | 298 | 299 | 297 | 299 | 44,200 |
2009/06/04 | 296 | 297 | 295 | 297 | 16,700 |
2009/06/03 | 292 | 297 | 292 | 295 | 32,700 |
2009/06/02 | 289 | 292 | 289 | 291 | 40,200 |
2009/06/01 | 288 | 289 | 287 | 289 | 25,900 |
2009/05/29 | 287 | 289 | 287 | 288 | 27,500 |
2009/05/28 | 288 | 288 | 286 | 287 | 33,100 |
2009/05/27 | 287 | 288 | 286 | 288 | 36,500 |
2009/05/26 | 288 | 288 | 286 | 287 | 17,700 |
2009/05/25 | 287 | 288 | 286 | 287 | 21,900 |
2009/05/22 | 287 | 288 | 285 | 287 | 72,900 |
2009/05/21 | 287 | 288 | 287 | 288 | 15,400 |
2009/05/20 | 289 | 289 | 287 | 289 | 23,600 |
2009/05/19 | 289 | 289 | 287 | 288 | 18,700 |
2009/05/18 | 289 | 289 | 287 | 287 | 12,500 |
2009/05/15 | 288 | 289 | 286 | 286 | 27,600 |
2009/05/14 | 287 | 289 | 287 | 288 | 17,300 |
2009/05/13 | 289 | 289 | 286 | 287 | 24,000 |
2009/05/12 | 288 | 289 | 286 | 288 | 17,400 |
2009/05/11 | 290 | 290 | 284 | 288 | 48,300 |
2009/05/08 | 285 | 290 | 285 | 287 | 30,000 |
2009/05/07 | 290 | 290 | 288 | 289 | 22,200 |
2009/05/01 | 285 | 289 | 284 | 289 | 44,800 |
2009/04/30 | 290 | 290 | 286 | 287 | 41,200 |
2009/04/28 | 289 | 290 | 286 | 290 | 50,200 |
2009/04/27 | 288 | 289 | 288 | 289 | 11,700 |
2009/04/24 | 289 | 289 | 288 | 289 | 9,000 |
2009/04/23 | 289 | 289 | 288 | 289 | 11,300 |
2009/04/22 | 288 | 290 | 288 | 290 | 16,700 |
2009/04/21 | 290 | 290 | 287 | 288 | 36,100 |
2009/04/20 | 290 | 290 | 289 | 290 | 15,400 |
2009/04/17 | 291 | 291 | 289 | 290 | 18,700 |
2009/04/16 | 290 | 291 | 289 | 289 | 14,100 |
2009/04/15 | 290 | 290 | 289 | 289 | 25,400 |
2009/04/14 | 290 | 291 | 289 | 290 | 13,000 |
2009/04/13 | 290 | 290 | 289 | 290 | 16,200 |
2009/04/10 | 289 | 290 | 288 | 290 | 30,100 |
2009/04/09 | 290 | 290 | 288 | 289 | 24,700 |
2009/04/08 | 291 | 291 | 289 | 290 | 23,200 |
2009/04/07 | 292 | 292 | 289 | 291 | 23,600 |
2009/04/06 | 290 | 292 | 289 | 292 | 28,400 |
2009/04/03 | 291 | 293 | 290 | 290 | 21,400 |
2009/04/02 | 292 | 295 | 290 | 291 | 37,300 |
2009/04/01 | 295 | 296 | 290 | 295 | 51,500 |
2009/03/31 | 292 | 295 | 291 | 291 | 28,100 |
2009/03/30 | 297 | 298 | 293 | 296 | 47,700 |
2009/03/27 | 297 | 300 | 297 | 298 | 56,600 |
2009/03/26 | 289 | 301 | 286 | 297 | 204,500 |
2009/03/25 | 327 | 329 | 310 | 329 | 170,500 |
2009/03/24 | 330 | 336 | 327 | 336 | 131,700 |
2009/03/23 | 323 | 327 | 319 | 327 | 90,300 |
2009/03/19 | 325 | 327 | 318 | 320 | 56,100 |
2009/03/18 | 302 | 325 | 302 | 321 | 74,400 |
2009/03/17 | 300 | 301 | 299 | 300 | 74,400 |
2009/03/16 | 299 | 300 | 298 | 300 | 56,100 |
2009/03/13 | 298 | 300 | 298 | 298 | 37,100 |
2009/03/12 | 300 | 300 | 298 | 298 | 36,100 |
2009/03/11 | 301 | 301 | 299 | 300 | 35,800 |
2009/03/10 | 301 | 301 | 300 | 300 | 26,800 |
2009/03/09 | 301 | 302 | 300 | 300 | 29,000 |
2009/03/06 | 301 | 302 | 300 | 300 | 26,100 |
2009/03/05 | 302 | 302 | 299 | 300 | 31,200 |
2009/03/04 | 301 | 302 | 300 | 302 | 18,700 |
2009/03/03 | 299 | 301 | 297 | 300 | 22,700 |
2009/03/02 | 300 | 300 | 298 | 300 | 30,800 |
2009/02/27 | 300 | 300 | 297 | 298 | 43,500 |
2009/02/26 | 300 | 302 | 299 | 299 | 28,300 |
2009/02/25 | 304 | 304 | 299 | 302 | 45,200 |
2009/02/24 | 307 | 307 | 299 | 299 | 97,100 |
2009/02/23 | 315 | 317 | 310 | 310 | 46,300 |
2009/02/20 | 317 | 319 | 316 | 317 | 11,500 |
2009/02/19 | 318 | 320 | 317 | 317 | 11,700 |
2009/02/18 | 317 | 319 | 316 | 318 | 9,900 |
2009/02/17 | 320 | 320 | 318 | 319 | 8,200 |
2009/02/16 | 321 | 321 | 314 | 318 | 35,800 |
2009/02/13 | 322 | 322 | 315 | 317 | 29,000 |
2009/02/12 | 320 | 323 | 318 | 322 | 20,500 |
2009/02/10 | 326 | 326 | 318 | 318 | 32,600 |
2009/02/09 | 323 | 325 | 323 | 323 | 11,800 |
2009/02/06 | 321 | 323 | 321 | 323 | 6,900 |
2009/02/05 | 320 | 321 | 319 | 321 | 8,900 |
2009/02/04 | 318 | 320 | 317 | 319 | 8,100 |
2009/02/03 | 319 | 320 | 314 | 316 | 29,600 |
2009/02/02 | 320 | 321 | 315 | 320 | 25,900 |
2009/01/30 | 325 | 327 | 321 | 322 | 26,100 |
2009/01/29 | 323 | 328 | 322 | 327 | 10,600 |
2009/01/28 | 317 | 322 | 317 | 322 | 9,300 |
2009/01/27 | 315 | 317 | 310 | 317 | 14,300 |
2009/01/26 | 317 | 317 | 313 | 315 | 10,500 |
2009/01/23 | 315 | 317 | 309 | 317 | 18,700 |
2009/01/22 | 313 | 315 | 312 | 314 | 7,600 |
2009/01/21 | 315 | 315 | 311 | 313 | 12,100 |
2009/01/20 | 313 | 319 | 312 | 315 | 19,100 |
2009/01/19 | 306 | 310 | 306 | 308 | 9,400 |
2009/01/16 | 303 | 305 | 301 | 305 | 12,600 |
2009/01/15 | 302 | 303 | 301 | 302 | 9,200 |
2009/01/14 | 300 | 302 | 300 | 302 | 9,100 |
2009/01/13 | 301 | 301 | 299 | 300 | 11,000 |
2009/01/09 | 300 | 302 | 298 | 299 | 11,000 |
2009/01/08 | 302 | 303 | 298 | 300 | 30,300 |
2009/01/07 | 303 | 303 | 299 | 301 | 16,300 |
2009/01/06 | 303 | 303 | 299 | 300 | 29,700 |
2009/01/05 | 302 | 302 | 299 | 299 | 18,600 |