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 |
---|---|---|---|---|---|
2011/12/30 | 290 | 290 | 288 | 289 | 24,800 |
2011/12/29 | 289 | 289 | 287 | 289 | 31,500 |
2011/12/28 | 285 | 288 | 285 | 288 | 21,100 |
2011/12/27 | 286 | 288 | 283 | 287 | 67,100 |
2011/12/26 | 290 | 291 | 285 | 286 | 84,000 |
2011/12/22 | 292 | 293 | 289 | 289 | 48,300 |
2011/12/21 | 291 | 292 | 290 | 291 | 47,900 |
2011/12/20 | 287 | 290 | 287 | 289 | 29,200 |
2011/12/19 | 286 | 288 | 285 | 287 | 29,100 |
2011/12/16 | 286 | 288 | 285 | 286 | 43,200 |
2011/12/15 | 286 | 287 | 285 | 287 | 26,200 |
2011/12/14 | 287 | 287 | 285 | 286 | 31,100 |
2011/12/13 | 285 | 287 | 285 | 286 | 30,100 |
2011/12/12 | 287 | 287 | 285 | 286 | 34,300 |
2011/12/09 | 285 | 287 | 285 | 287 | 24,600 |
2011/12/08 | 288 | 288 | 286 | 287 | 52,900 |
2011/12/07 | 284 | 286 | 284 | 286 | 42,700 |
2011/12/06 | 282 | 285 | 281 | 283 | 82,300 |
2011/12/05 | 279 | 280 | 278 | 280 | 43,800 |
2011/12/02 | 275 | 279 | 274 | 276 | 32,300 |
2011/12/01 | 273 | 274 | 273 | 273 | 27,100 |
2011/11/30 | 272 | 274 | 272 | 274 | 17,800 |
2011/11/29 | 272 | 272 | 271 | 272 | 19,500 |
2011/11/28 | 271 | 272 | 271 | 271 | 21,500 |
2011/11/25 | 272 | 272 | 271 | 271 | 22,800 |
2011/11/24 | 271 | 271 | 270 | 271 | 16,300 |
2011/11/22 | 271 | 272 | 270 | 270 | 38,400 |
2011/11/21 | 270 | 271 | 269 | 271 | 24,500 |
2011/11/18 | 269 | 271 | 269 | 270 | 24,100 |
2011/11/17 | 271 | 271 | 269 | 269 | 20,600 |
2011/11/16 | 270 | 271 | 270 | 271 | 26,800 |
2011/11/15 | 270 | 270 | 269 | 270 | 12,200 |
2011/11/14 | 269 | 270 | 268 | 269 | 22,200 |
2011/11/11 | 268 | 270 | 268 | 268 | 24,900 |
2011/11/10 | 269 | 270 | 268 | 268 | 25,900 |
2011/11/09 | 269 | 271 | 269 | 270 | 16,500 |
2011/11/08 | 270 | 270 | 268 | 270 | 18,600 |
2011/11/07 | 270 | 271 | 268 | 268 | 22,000 |
2011/11/04 | 269 | 270 | 268 | 269 | 18,000 |
2011/11/02 | 269 | 270 | 267 | 267 | 43,700 |
2011/11/01 | 270 | 271 | 269 | 270 | 27,200 |
2011/10/31 | 269 | 269 | 268 | 268 | 23,700 |
2011/10/28 | 269 | 269 | 267 | 267 | 24,000 |
2011/10/27 | 267 | 268 | 265 | 265 | 22,700 |
2011/10/26 | 265 | 267 | 264 | 265 | 12,300 |
2011/10/25 | 267 | 267 | 265 | 266 | 20,600 |
2011/10/24 | 267 | 267 | 266 | 267 | 16,400 |
2011/10/21 | 269 | 269 | 266 | 267 | 22,200 |
2011/10/20 | 269 | 269 | 267 | 268 | 15,900 |
2011/10/19 | 270 | 270 | 268 | 268 | 28,900 |
2011/10/18 | 268 | 268 | 266 | 267 | 21,700 |
2011/10/17 | 265 | 266 | 265 | 266 | 30,300 |
2011/10/14 | 263 | 264 | 263 | 263 | 20,500 |
2011/10/13 | 264 | 265 | 263 | 264 | 20,000 |
2011/10/12 | 264 | 264 | 263 | 263 | 23,000 |
2011/10/11 | 264 | 265 | 262 | 263 | 24,900 |
2011/10/07 | 262 | 262 | 261 | 262 | 32,400 |
2011/10/06 | 260 | 265 | 260 | 261 | 34,900 |
2011/10/05 | 262 | 263 | 261 | 261 | 29,300 |
2011/10/04 | 265 | 265 | 262 | 262 | 62,100 |
2011/10/03 | 269 | 269 | 266 | 266 | 52,700 |
2011/09/30 | 269 | 270 | 268 | 270 | 47,500 |
2011/09/29 | 268 | 270 | 267 | 268 | 56,200 |
2011/09/28 | 269 | 274 | 267 | 269 | 397,700 |
2011/09/27 | 282 | 287 | 281 | 287 | 248,800 |
2011/09/26 | 285 | 285 | 279 | 280 | 234,300 |
2011/09/22 | 286 | 286 | 284 | 286 | 108,100 |
2011/09/21 | 287 | 289 | 285 | 285 | 115,500 |
2011/09/20 | 287 | 288 | 285 | 286 | 94,700 |
2011/09/16 | 282 | 290 | 281 | 290 | 255,700 |
2011/09/15 | 284 | 284 | 282 | 282 | 51,600 |
2011/09/14 | 284 | 285 | 283 | 284 | 43,800 |
2011/09/13 | 283 | 285 | 283 | 285 | 42,900 |
2011/09/12 | 283 | 284 | 282 | 283 | 44,400 |
2011/09/09 | 283 | 285 | 282 | 284 | 76,900 |
2011/09/08 | 282 | 283 | 281 | 283 | 62,500 |
2011/09/07 | 281 | 282 | 281 | 281 | 33,700 |
2011/09/06 | 283 | 283 | 280 | 280 | 58,900 |
2011/09/05 | 283 | 283 | 281 | 282 | 44,100 |
2011/09/02 | 283 | 283 | 281 | 283 | 35,700 |
2011/09/01 | 284 | 285 | 282 | 282 | 59,600 |
2011/08/31 | 280 | 283 | 280 | 283 | 54,100 |
2011/08/30 | 280 | 280 | 278 | 280 | 50,200 |
2011/08/29 | 274 | 280 | 274 | 279 | 80,100 |
2011/08/26 | 271 | 272 | 270 | 272 | 33,700 |
2011/08/25 | 270 | 271 | 269 | 271 | 31,800 |
2011/08/24 | 270 | 270 | 269 | 270 | 26,600 |
2011/08/23 | 270 | 270 | 268 | 269 | 22,700 |
2011/08/22 | 270 | 270 | 268 | 268 | 25,200 |
2011/08/19 | 267 | 270 | 267 | 268 | 36,500 |
2011/08/18 | 268 | 270 | 268 | 270 | 28,400 |
2011/08/17 | 269 | 270 | 268 | 270 | 25,600 |
2011/08/16 | 269 | 270 | 268 | 270 | 25,000 |
2011/08/15 | 269 | 269 | 267 | 269 | 28,600 |
2011/08/12 | 267 | 268 | 265 | 266 | 27,800 |
2011/08/11 | 263 | 266 | 261 | 265 | 34,100 |
2011/08/10 | 265 | 267 | 264 | 264 | 33,900 |
2011/08/09 | 250 | 261 | 249 | 261 | 152,600 |
2011/08/08 | 262 | 270 | 260 | 260 | 122,800 |
2011/08/05 | 265 | 267 | 264 | 267 | 80,400 |
2011/08/04 | 269 | 269 | 267 | 268 | 39,900 |
2011/08/03 | 269 | 269 | 267 | 268 | 34,800 |
2011/08/02 | 268 | 269 | 267 | 269 | 33,400 |
2011/08/01 | 267 | 270 | 266 | 268 | 43,400 |
2011/07/29 | 269 | 269 | 267 | 269 | 42,400 |
2011/07/28 | 269 | 269 | 268 | 268 | 33,400 |
2011/07/27 | 269 | 270 | 268 | 270 | 29,400 |
2011/07/26 | 269 | 270 | 268 | 269 | 42,700 |
2011/07/25 | 269 | 270 | 268 | 269 | 39,700 |
2011/07/22 | 269 | 269 | 268 | 268 | 45,300 |
2011/07/21 | 270 | 270 | 268 | 269 | 25,700 |
2011/07/20 | 270 | 270 | 268 | 270 | 37,400 |
2011/07/19 | 268 | 270 | 268 | 270 | 37,900 |
2011/07/15 | 268 | 270 | 268 | 269 | 36,200 |
2011/07/14 | 270 | 270 | 268 | 268 | 31,200 |
2011/07/13 | 268 | 270 | 268 | 269 | 21,000 |
2011/07/12 | 270 | 270 | 268 | 268 | 35,700 |
2011/07/11 | 270 | 271 | 270 | 270 | 27,700 |
2011/07/08 | 270 | 272 | 269 | 269 | 39,700 |
2011/07/07 | 270 | 271 | 269 | 269 | 35,300 |
2011/07/06 | 270 | 271 | 269 | 270 | 69,200 |
2011/07/05 | 268 | 270 | 267 | 269 | 45,000 |
2011/07/04 | 265 | 269 | 264 | 266 | 72,200 |
2011/07/01 | 264 | 266 | 263 | 264 | 42,900 |
2011/06/30 | 262 | 264 | 261 | 263 | 36,400 |
2011/06/29 | 259 | 262 | 258 | 262 | 45,600 |
2011/06/28 | 258 | 258 | 257 | 258 | 31,500 |
2011/06/27 | 258 | 261 | 257 | 257 | 51,700 |
2011/06/24 | 257 | 258 | 256 | 258 | 26,300 |
2011/06/23 | 254 | 256 | 254 | 255 | 25,200 |
2011/06/22 | 255 | 256 | 254 | 254 | 29,300 |
2011/06/21 | 255 | 256 | 254 | 255 | 21,300 |
2011/06/20 | 253 | 255 | 253 | 255 | 22,300 |
2011/06/17 | 255 | 255 | 253 | 255 | 31,600 |
2011/06/16 | 255 | 255 | 253 | 255 | 27,200 |
2011/06/15 | 255 | 256 | 254 | 255 | 39,900 |
2011/06/14 | 252 | 255 | 252 | 255 | 50,100 |
2011/06/13 | 250 | 252 | 249 | 252 | 30,800 |
2011/06/10 | 248 | 250 | 248 | 250 | 23,600 |
2011/06/09 | 248 | 249 | 248 | 248 | 16,200 |
2011/06/08 | 250 | 250 | 248 | 248 | 28,400 |
2011/06/07 | 249 | 250 | 248 | 250 | 18,400 |
2011/06/06 | 250 | 250 | 248 | 249 | 26,200 |
2011/06/03 | 249 | 250 | 248 | 248 | 21,200 |
2011/06/02 | 248 | 248 | 247 | 248 | 27,100 |
2011/06/01 | 248 | 250 | 248 | 249 | 33,100 |
2011/05/31 | 250 | 250 | 248 | 248 | 53,100 |
2011/05/30 | 251 | 252 | 249 | 251 | 58,200 |
2011/05/27 | 251 | 253 | 251 | 253 | 12,400 |
2011/05/26 | 251 | 253 | 251 | 251 | 16,100 |
2011/05/25 | 253 | 253 | 251 | 251 | 19,900 |
2011/05/24 | 253 | 254 | 252 | 253 | 23,300 |
2011/05/23 | 249 | 253 | 248 | 253 | 42,800 |
2011/05/20 | 249 | 250 | 248 | 250 | 31,700 |
2011/05/19 | 247 | 249 | 247 | 248 | 29,900 |
2011/05/18 | 244 | 247 | 244 | 247 | 15,100 |
2011/05/17 | 244 | 246 | 243 | 245 | 33,600 |
2011/05/16 | 245 | 247 | 244 | 244 | 29,100 |
2011/05/13 | 246 | 248 | 245 | 245 | 41,100 |
2011/05/12 | 245 | 248 | 245 | 246 | 37,800 |
2011/05/11 | 244 | 246 | 244 | 246 | 24,800 |
2011/05/10 | 245 | 246 | 244 | 244 | 20,500 |
2011/05/09 | 243 | 245 | 243 | 244 | 26,600 |
2011/05/06 | 242 | 244 | 241 | 243 | 35,100 |
2011/05/02 | 240 | 243 | 239 | 241 | 38,000 |
2011/04/28 | 241 | 241 | 238 | 238 | 73,500 |
2011/04/27 | 242 | 244 | 241 | 241 | 21,800 |
2011/04/26 | 245 | 245 | 241 | 241 | 32,700 |
2011/04/25 | 245 | 246 | 243 | 243 | 28,200 |
2011/04/22 | 246 | 246 | 243 | 245 | 23,700 |
2011/04/21 | 248 | 249 | 245 | 246 | 38,900 |
2011/04/20 | 245 | 246 | 242 | 246 | 25,000 |
2011/04/19 | 245 | 245 | 243 | 244 | 28,900 |
2011/04/18 | 246 | 246 | 244 | 244 | 24,900 |
2011/04/15 | 243 | 245 | 243 | 245 | 30,700 |
2011/04/14 | 241 | 243 | 240 | 243 | 29,200 |
2011/04/13 | 238 | 242 | 237 | 240 | 35,400 |
2011/04/12 | 241 | 242 | 237 | 239 | 67,700 |
2011/04/11 | 236 | 242 | 236 | 241 | 43,800 |
2011/04/08 | 229 | 237 | 228 | 237 | 57,100 |
2011/04/07 | 228 | 231 | 227 | 230 | 53,000 |
2011/04/06 | 230 | 230 | 223 | 228 | 112,600 |
2011/04/05 | 240 | 241 | 231 | 231 | 109,300 |
2011/04/04 | 241 | 243 | 240 | 240 | 56,400 |
2011/04/01 | 244 | 244 | 241 | 243 | 51,800 |
2011/03/31 | 240 | 244 | 240 | 244 | 79,300 |
2011/03/30 | 244 | 246 | 239 | 245 | 123,900 |
2011/03/29 | 239 | 250 | 239 | 240 | 403,400 |
2011/03/28 | 266 | 268 | 261 | 263 | 413,800 |
2011/03/25 | 258 | 265 | 258 | 265 | 186,800 |
2011/03/24 | 261 | 262 | 252 | 253 | 253,500 |
2011/03/23 | 270 | 270 | 264 | 265 | 226,000 |
2011/03/22 | 273 | 274 | 269 | 271 | 178,900 |
2011/03/18 | 261 | 272 | 261 | 269 | 138,200 |
2011/03/17 | 245 | 260 | 241 | 260 | 144,300 |
2011/03/16 | 220 | 250 | 220 | 248 | 198,200 |
2011/03/15 | 243 | 243 | 203 | 230 | 390,900 |
2011/03/14 | 208 | 265 | 206 | 245 | 411,800 |
2011/03/11 | 272 | 274 | 272 | 272 | 102,600 |
2011/03/10 | 281 | 282 | 273 | 276 | 145,500 |
2011/03/09 | 285 | 286 | 283 | 283 | 95,900 |
2011/03/08 | 287 | 288 | 286 | 287 | 75,300 |
2011/03/07 | 287 | 288 | 287 | 287 | 86,500 |
2011/03/04 | 286 | 287 | 285 | 287 | 68,800 |
2011/03/03 | 285 | 286 | 284 | 285 | 59,500 |
2011/03/02 | 284 | 284 | 283 | 283 | 72,900 |
2011/03/01 | 280 | 285 | 280 | 284 | 95,000 |
2011/02/28 | 277 | 280 | 276 | 279 | 83,800 |
2011/02/25 | 275 | 277 | 275 | 277 | 58,700 |
2011/02/24 | 277 | 278 | 276 | 277 | 59,000 |
2011/02/23 | 275 | 278 | 275 | 277 | 73,400 |
2011/02/22 | 281 | 282 | 275 | 278 | 136,800 |
2011/02/21 | 276 | 282 | 276 | 281 | 134,400 |
2011/02/18 | 270 | 275 | 270 | 275 | 75,300 |
2011/02/17 | 267 | 270 | 266 | 269 | 74,000 |
2011/02/16 | 263 | 266 | 263 | 266 | 55,500 |
2011/02/15 | 263 | 264 | 261 | 263 | 59,000 |
2011/02/14 | 262 | 263 | 260 | 262 | 45,200 |
2011/02/10 | 260 | 261 | 259 | 259 | 35,800 |
2011/02/09 | 260 | 261 | 258 | 259 | 50,000 |
2011/02/08 | 259 | 260 | 258 | 260 | 59,000 |
2011/02/07 | 259 | 259 | 257 | 258 | 52,300 |
2011/02/04 | 257 | 258 | 256 | 256 | 35,700 |
2011/02/03 | 258 | 258 | 256 | 256 | 36,500 |
2011/02/02 | 257 | 258 | 255 | 258 | 49,000 |
2011/02/01 | 257 | 257 | 255 | 256 | 40,900 |
2011/01/31 | 257 | 257 | 255 | 255 | 41,200 |
2011/01/28 | 258 | 258 | 256 | 257 | 39,300 |
2011/01/27 | 256 | 257 | 255 | 257 | 31,100 |
2011/01/26 | 258 | 258 | 255 | 255 | 51,300 |
2011/01/25 | 256 | 259 | 255 | 256 | 38,200 |
2011/01/24 | 253 | 258 | 253 | 254 | 58,400 |
2011/01/21 | 256 | 257 | 251 | 253 | 102,800 |
2011/01/20 | 263 | 264 | 257 | 257 | 85,700 |
2011/01/19 | 266 | 266 | 262 | 262 | 123,300 |
2011/01/18 | 260 | 265 | 258 | 265 | 95,300 |
2011/01/17 | 256 | 258 | 254 | 257 | 91,600 |
2011/01/14 | 253 | 255 | 252 | 254 | 61,200 |
2011/01/13 | 254 | 255 | 252 | 252 | 79,000 |
2011/01/12 | 250 | 254 | 250 | 251 | 94,800 |
2011/01/11 | 248 | 250 | 246 | 250 | 57,700 |
2011/01/07 | 246 | 246 | 244 | 244 | 67,800 |
2011/01/06 | 245 | 246 | 244 | 245 | 101,700 |
2011/01/05 | 243 | 245 | 242 | 244 | 48,700 |
2011/01/04 | 243 | 245 | 241 | 242 | 53,500 |