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 |
---|---|---|---|---|---|
2010/12/30 | 240 | 241 | 239 | 241 | 51,000 |
2010/12/29 | 240 | 241 | 238 | 240 | 53,900 |
2010/12/28 | 240 | 240 | 239 | 239 | 40,400 |
2010/12/27 | 239 | 240 | 238 | 238 | 45,500 |
2010/12/24 | 239 | 240 | 238 | 238 | 47,000 |
2010/12/22 | 240 | 240 | 238 | 239 | 36,600 |
2010/12/21 | 239 | 240 | 238 | 239 | 34,300 |
2010/12/20 | 240 | 240 | 238 | 238 | 36,400 |
2010/12/17 | 238 | 240 | 238 | 240 | 37,800 |
2010/12/16 | 239 | 240 | 238 | 238 | 29,300 |
2010/12/15 | 239 | 240 | 238 | 240 | 32,000 |
2010/12/14 | 239 | 240 | 238 | 239 | 29,200 |
2010/12/13 | 239 | 239 | 237 | 238 | 52,800 |
2010/12/10 | 238 | 239 | 237 | 239 | 39,300 |
2010/12/09 | 238 | 239 | 236 | 239 | 53,500 |
2010/12/08 | 236 | 238 | 235 | 236 | 41,400 |
2010/12/07 | 235 | 236 | 234 | 235 | 26,400 |
2010/12/06 | 235 | 237 | 234 | 235 | 37,800 |
2010/12/03 | 236 | 237 | 234 | 235 | 25,700 |
2010/12/02 | 237 | 239 | 235 | 236 | 51,400 |
2010/12/01 | 233 | 240 | 233 | 237 | 62,800 |
2010/11/30 | 235 | 240 | 233 | 240 | 229,900 |
2010/11/29 | 234 | 236 | 233 | 236 | 52,000 |
2010/11/26 | 234 | 235 | 231 | 234 | 65,900 |
2010/11/25 | 227 | 234 | 226 | 234 | 67,400 |
2010/11/24 | 225 | 227 | 224 | 226 | 65,900 |
2010/11/22 | 223 | 226 | 222 | 226 | 63,300 |
2010/11/19 | 223 | 225 | 222 | 222 | 63,000 |
2010/11/18 | 221 | 225 | 221 | 223 | 37,400 |
2010/11/17 | 222 | 222 | 221 | 221 | 31,200 |
2010/11/16 | 221 | 222 | 220 | 222 | 52,000 |
2010/11/15 | 220 | 221 | 220 | 221 | 17,600 |
2010/11/12 | 220 | 221 | 219 | 220 | 18,400 |
2010/11/11 | 220 | 220 | 219 | 220 | 16,600 |
2010/11/10 | 220 | 220 | 219 | 220 | 25,000 |
2010/11/09 | 220 | 220 | 219 | 220 | 25,500 |
2010/11/08 | 220 | 220 | 219 | 220 | 18,100 |
2010/11/05 | 220 | 221 | 219 | 219 | 20,000 |
2010/11/04 | 220 | 221 | 219 | 220 | 20,500 |
2010/11/02 | 220 | 221 | 220 | 220 | 16,500 |
2010/11/01 | 219 | 221 | 219 | 221 | 20,100 |
2010/10/29 | 220 | 221 | 219 | 219 | 32,800 |
2010/10/28 | 220 | 220 | 218 | 220 | 39,400 |
2010/10/27 | 220 | 220 | 219 | 219 | 10,100 |
2010/10/26 | 220 | 221 | 219 | 219 | 19,300 |
2010/10/25 | 220 | 221 | 219 | 221 | 16,100 |
2010/10/22 | 219 | 220 | 218 | 220 | 16,200 |
2010/10/21 | 219 | 220 | 219 | 219 | 19,800 |
2010/10/20 | 219 | 220 | 219 | 219 | 15,700 |
2010/10/19 | 220 | 220 | 219 | 219 | 12,500 |
2010/10/18 | 219 | 220 | 219 | 219 | 19,400 |
2010/10/15 | 221 | 221 | 219 | 219 | 20,200 |
2010/10/14 | 220 | 221 | 220 | 221 | 20,500 |
2010/10/13 | 220 | 222 | 220 | 220 | 24,500 |
2010/10/12 | 222 | 222 | 221 | 222 | 19,100 |
2010/10/08 | 221 | 222 | 220 | 222 | 26,500 |
2010/10/07 | 219 | 221 | 219 | 221 | 28,400 |
2010/10/06 | 220 | 221 | 219 | 219 | 30,300 |
2010/10/05 | 220 | 221 | 219 | 220 | 34,900 |
2010/10/04 | 222 | 223 | 220 | 221 | 52,900 |
2010/10/01 | 221 | 223 | 220 | 223 | 38,300 |
2010/09/30 | 226 | 226 | 222 | 222 | 72,100 |
2010/09/29 | 225 | 228 | 225 | 226 | 81,600 |
2010/09/28 | 228 | 237 | 225 | 225 | 423,200 |
2010/09/27 | 240 | 243 | 239 | 243 | 415,300 |
2010/09/24 | 239 | 240 | 238 | 239 | 146,700 |
2010/09/22 | 238 | 239 | 238 | 239 | 122,400 |
2010/09/21 | 238 | 239 | 237 | 238 | 186,400 |
2010/09/17 | 238 | 239 | 238 | 238 | 127,300 |
2010/09/16 | 238 | 239 | 238 | 238 | 89,600 |
2010/09/15 | 239 | 239 | 238 | 238 | 105,900 |
2010/09/14 | 239 | 239 | 238 | 238 | 89,100 |
2010/09/13 | 239 | 240 | 238 | 239 | 94,800 |
2010/09/10 | 239 | 240 | 238 | 239 | 128,000 |
2010/09/09 | 240 | 240 | 239 | 239 | 68,400 |
2010/09/08 | 239 | 240 | 238 | 239 | 54,600 |
2010/09/07 | 239 | 240 | 238 | 239 | 91,300 |
2010/09/06 | 237 | 239 | 236 | 239 | 110,000 |
2010/09/03 | 237 | 237 | 235 | 236 | 82,300 |
2010/09/02 | 235 | 235 | 233 | 235 | 54,700 |
2010/09/01 | 235 | 235 | 233 | 233 | 56,600 |
2010/08/31 | 235 | 235 | 234 | 234 | 57,100 |
2010/08/30 | 234 | 234 | 233 | 234 | 67,900 |
2010/08/27 | 233 | 234 | 232 | 234 | 38,200 |
2010/08/26 | 233 | 234 | 232 | 232 | 36,400 |
2010/08/25 | 231 | 233 | 231 | 233 | 48,400 |
2010/08/24 | 234 | 234 | 232 | 232 | 34,900 |
2010/08/23 | 233 | 234 | 232 | 232 | 57,200 |
2010/08/20 | 234 | 234 | 232 | 233 | 36,200 |
2010/08/19 | 232 | 234 | 232 | 234 | 34,800 |
2010/08/18 | 232 | 233 | 231 | 232 | 27,200 |
2010/08/17 | 232 | 233 | 231 | 231 | 21,800 |
2010/08/16 | 231 | 232 | 231 | 231 | 45,100 |
2010/08/13 | 232 | 232 | 231 | 231 | 26,000 |
2010/08/12 | 231 | 232 | 230 | 232 | 59,400 |
2010/08/11 | 233 | 233 | 231 | 231 | 30,100 |
2010/08/10 | 232 | 233 | 231 | 232 | 21,500 |
2010/08/09 | 232 | 233 | 231 | 232 | 34,700 |
2010/08/06 | 232 | 232 | 230 | 232 | 47,200 |
2010/08/05 | 232 | 232 | 231 | 232 | 34,100 |
2010/08/04 | 232 | 233 | 231 | 232 | 31,000 |
2010/08/03 | 231 | 232 | 231 | 232 | 27,100 |
2010/08/02 | 231 | 232 | 230 | 231 | 22,800 |
2010/07/30 | 232 | 232 | 231 | 231 | 32,100 |
2010/07/29 | 232 | 233 | 231 | 232 | 74,500 |
2010/07/28 | 234 | 235 | 233 | 233 | 43,400 |
2010/07/27 | 233 | 234 | 232 | 234 | 30,800 |
2010/07/26 | 233 | 234 | 231 | 232 | 49,900 |
2010/07/23 | 230 | 231 | 229 | 231 | 40,800 |
2010/07/22 | 229 | 230 | 228 | 230 | 37,800 |
2010/07/21 | 227 | 229 | 227 | 229 | 36,400 |
2010/07/20 | 226 | 227 | 226 | 227 | 31,500 |
2010/07/16 | 226 | 228 | 226 | 226 | 28,900 |
2010/07/15 | 228 | 229 | 225 | 226 | 60,700 |
2010/07/14 | 224 | 227 | 223 | 227 | 53,800 |
2010/07/13 | 223 | 224 | 222 | 223 | 41,100 |
2010/07/12 | 222 | 223 | 221 | 223 | 24,000 |
2010/07/09 | 222 | 223 | 221 | 221 | 43,900 |
2010/07/08 | 222 | 222 | 221 | 221 | 49,800 |
2010/07/07 | 222 | 223 | 221 | 221 | 48,300 |
2010/07/06 | 222 | 222 | 221 | 222 | 36,300 |
2010/07/05 | 222 | 223 | 221 | 222 | 44,200 |
2010/07/02 | 221 | 222 | 221 | 222 | 27,100 |
2010/07/01 | 222 | 222 | 220 | 221 | 40,000 |
2010/06/30 | 220 | 222 | 220 | 221 | 53,200 |
2010/06/29 | 222 | 223 | 221 | 221 | 36,700 |
2010/06/28 | 221 | 223 | 221 | 222 | 38,000 |
2010/06/25 | 221 | 222 | 220 | 221 | 35,100 |
2010/06/24 | 220 | 222 | 220 | 221 | 36,300 |
2010/06/23 | 220 | 222 | 220 | 220 | 27,700 |
2010/06/22 | 221 | 222 | 220 | 220 | 37,500 |
2010/06/21 | 220 | 221 | 220 | 220 | 42,300 |
2010/06/18 | 220 | 221 | 219 | 219 | 47,100 |
2010/06/17 | 220 | 220 | 219 | 219 | 38,600 |
2010/06/16 | 219 | 220 | 218 | 220 | 30,800 |
2010/06/15 | 218 | 219 | 218 | 218 | 26,500 |
2010/06/14 | 218 | 219 | 218 | 218 | 52,600 |
2010/06/11 | 219 | 220 | 217 | 218 | 41,600 |
2010/06/10 | 219 | 220 | 218 | 219 | 31,000 |
2010/06/09 | 219 | 220 | 218 | 219 | 28,700 |
2010/06/08 | 218 | 219 | 217 | 218 | 22,000 |
2010/06/07 | 220 | 220 | 217 | 219 | 43,100 |
2010/06/04 | 220 | 221 | 219 | 221 | 24,500 |
2010/06/03 | 220 | 220 | 219 | 220 | 19,500 |
2010/06/02 | 220 | 221 | 218 | 219 | 39,600 |
2010/06/01 | 220 | 220 | 218 | 220 | 32,300 |
2010/05/31 | 215 | 219 | 215 | 218 | 27,300 |
2010/05/28 | 214 | 215 | 212 | 214 | 36,800 |
2010/05/27 | 212 | 213 | 211 | 211 | 47,100 |
2010/05/26 | 213 | 214 | 212 | 212 | 63,100 |
2010/05/25 | 216 | 217 | 214 | 214 | 52,000 |
2010/05/24 | 215 | 217 | 215 | 216 | 33,600 |
2010/05/21 | 216 | 216 | 214 | 216 | 98,600 |
2010/05/20 | 217 | 219 | 217 | 218 | 24,900 |
2010/05/19 | 218 | 219 | 217 | 217 | 71,000 |
2010/05/18 | 219 | 220 | 218 | 218 | 47,900 |
2010/05/17 | 220 | 221 | 219 | 219 | 38,400 |
2010/05/14 | 220 | 221 | 219 | 220 | 50,700 |
2010/05/13 | 219 | 220 | 218 | 220 | 54,100 |
2010/05/12 | 219 | 220 | 218 | 219 | 53,300 |
2010/05/11 | 220 | 221 | 219 | 219 | 38,000 |
2010/05/10 | 219 | 220 | 218 | 219 | 48,300 |
2010/05/07 | 220 | 220 | 218 | 219 | 116,600 |
2010/05/06 | 221 | 222 | 220 | 221 | 69,300 |
2010/04/30 | 222 | 223 | 221 | 222 | 86,100 |
2010/04/28 | 221 | 222 | 220 | 222 | 62,600 |
2010/04/27 | 222 | 223 | 220 | 221 | 52,300 |
2010/04/26 | 220 | 222 | 220 | 222 | 70,300 |
2010/04/23 | 220 | 221 | 219 | 221 | 46,600 |
2010/04/22 | 220 | 221 | 219 | 220 | 33,300 |
2010/04/21 | 219 | 221 | 218 | 221 | 53,200 |
2010/04/20 | 219 | 219 | 218 | 218 | 41,000 |
2010/04/19 | 220 | 220 | 218 | 218 | 69,900 |
2010/04/16 | 220 | 221 | 219 | 220 | 40,000 |
2010/04/15 | 220 | 221 | 219 | 220 | 45,500 |
2010/04/14 | 220 | 221 | 219 | 219 | 40,300 |
2010/04/13 | 220 | 220 | 218 | 219 | 57,400 |
2010/04/12 | 218 | 220 | 218 | 219 | 51,400 |
2010/04/09 | 216 | 218 | 216 | 218 | 41,900 |
2010/04/08 | 216 | 217 | 215 | 216 | 58,700 |
2010/04/07 | 217 | 217 | 215 | 216 | 71,000 |
2010/04/06 | 217 | 218 | 216 | 217 | 82,100 |
2010/04/05 | 216 | 217 | 215 | 217 | 73,000 |
2010/04/02 | 218 | 218 | 215 | 216 | 134,400 |
2010/04/01 | 220 | 220 | 217 | 218 | 80,500 |
2010/03/31 | 220 | 222 | 219 | 221 | 118,000 |
2010/03/30 | 217 | 219 | 217 | 218 | 118,300 |
2010/03/29 | 212 | 218 | 211 | 217 | 416,800 |
2010/03/26 | 235 | 237 | 234 | 236 | 389,000 |
2010/03/25 | 236 | 236 | 234 | 235 | 244,000 |
2010/03/24 | 235 | 236 | 234 | 235 | 186,300 |
2010/03/23 | 234 | 235 | 233 | 234 | 179,700 |
2010/03/19 | 234 | 234 | 232 | 234 | 174,400 |
2010/03/18 | 234 | 234 | 233 | 233 | 110,300 |
2010/03/17 | 233 | 234 | 232 | 233 | 114,600 |
2010/03/16 | 234 | 235 | 233 | 233 | 162,500 |
2010/03/15 | 233 | 234 | 232 | 234 | 163,400 |
2010/03/12 | 231 | 232 | 231 | 232 | 88,000 |
2010/03/11 | 231 | 231 | 230 | 231 | 73,600 |
2010/03/10 | 230 | 231 | 229 | 230 | 110,500 |
2010/03/09 | 229 | 230 | 228 | 229 | 77,500 |
2010/03/08 | 225 | 229 | 225 | 229 | 126,900 |
2010/03/05 | 229 | 229 | 224 | 225 | 194,200 |
2010/03/04 | 230 | 231 | 229 | 229 | 186,200 |
2010/03/03 | 231 | 232 | 230 | 231 | 115,000 |
2010/03/02 | 231 | 232 | 231 | 232 | 68,500 |
2010/03/01 | 231 | 232 | 231 | 231 | 60,900 |
2010/02/26 | 231 | 232 | 230 | 231 | 144,900 |
2010/02/25 | 232 | 233 | 231 | 231 | 73,800 |
2010/02/24 | 232 | 232 | 231 | 231 | 74,100 |
2010/02/23 | 232 | 233 | 231 | 231 | 58,500 |
2010/02/22 | 232 | 233 | 231 | 232 | 90,500 |
2010/02/19 | 233 | 233 | 232 | 232 | 59,000 |
2010/02/18 | 233 | 233 | 231 | 233 | 73,400 |
2010/02/17 | 232 | 233 | 232 | 233 | 76,500 |
2010/02/16 | 232 | 233 | 231 | 232 | 72,400 |
2010/02/15 | 233 | 234 | 232 | 232 | 80,500 |
2010/02/12 | 232 | 233 | 232 | 233 | 65,600 |
2010/02/10 | 233 | 233 | 231 | 232 | 72,000 |
2010/02/09 | 232 | 233 | 231 | 232 | 60,800 |
2010/02/08 | 232 | 234 | 231 | 231 | 104,900 |
2010/02/05 | 233 | 233 | 231 | 231 | 92,300 |
2010/02/04 | 233 | 233 | 232 | 233 | 68,200 |
2010/02/03 | 232 | 233 | 231 | 233 | 71,400 |
2010/02/02 | 232 | 233 | 231 | 232 | 65,800 |
2010/02/01 | 232 | 233 | 231 | 232 | 69,000 |
2010/01/29 | 231 | 232 | 230 | 231 | 111,000 |
2010/01/28 | 233 | 234 | 230 | 230 | 304,900 |
2010/01/27 | 233 | 233 | 231 | 231 | 126,400 |
2010/01/26 | 231 | 233 | 231 | 233 | 90,600 |
2010/01/25 | 231 | 232 | 231 | 231 | 95,400 |
2010/01/22 | 230 | 232 | 230 | 230 | 127,500 |
2010/01/21 | 231 | 232 | 230 | 231 | 77,900 |
2010/01/20 | 231 | 232 | 230 | 230 | 94,200 |
2010/01/19 | 233 | 233 | 230 | 231 | 142,300 |
2010/01/18 | 232 | 233 | 230 | 232 | 130,500 |
2010/01/15 | 232 | 232 | 230 | 232 | 69,500 |
2010/01/14 | 231 | 232 | 230 | 232 | 89,400 |
2010/01/13 | 232 | 233 | 230 | 230 | 95,200 |
2010/01/12 | 233 | 234 | 231 | 232 | 140,000 |
2010/01/08 | 230 | 233 | 229 | 233 | 119,100 |
2010/01/07 | 227 | 229 | 227 | 228 | 91,100 |
2010/01/06 | 227 | 230 | 225 | 227 | 151,300 |
2010/01/05 | 227 | 229 | 226 | 229 | 74,700 |
2010/01/04 | 224 | 226 | 223 | 226 | 96,700 |