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 |
---|---|---|---|---|---|
2012/12/28 | 454 | 458 | 445 | 455 | 126,000 |
2012/12/27 | 434 | 479 | 434 | 455 | 262,200 |
2012/12/26 | 425 | 435 | 425 | 432 | 96,800 |
2012/12/25 | 420 | 425 | 420 | 424 | 63,900 |
2012/12/21 | 423 | 423 | 418 | 419 | 61,800 |
2012/12/20 | 422 | 423 | 420 | 420 | 73,900 |
2012/12/19 | 423 | 427 | 418 | 421 | 141,900 |
2012/12/18 | 416 | 421 | 416 | 421 | 79,000 |
2012/12/17 | 413 | 417 | 413 | 416 | 74,600 |
2012/12/14 | 413 | 414 | 412 | 413 | 44,900 |
2012/12/13 | 413 | 414 | 412 | 413 | 43,500 |
2012/12/12 | 414 | 415 | 413 | 413 | 39,300 |
2012/12/11 | 414 | 414 | 412 | 413 | 32,400 |
2012/12/10 | 414 | 414 | 412 | 413 | 36,700 |
2012/12/07 | 413 | 413 | 411 | 413 | 31,000 |
2012/12/06 | 410 | 413 | 409 | 412 | 30,900 |
2012/12/05 | 408 | 411 | 408 | 410 | 23,500 |
2012/12/04 | 409 | 410 | 408 | 408 | 24,400 |
2012/12/03 | 409 | 410 | 408 | 408 | 29,200 |
2012/11/30 | 410 | 411 | 409 | 409 | 26,400 |
2012/11/29 | 413 | 413 | 409 | 411 | 36,300 |
2012/11/28 | 412 | 414 | 411 | 411 | 48,800 |
2012/11/27 | 410 | 413 | 408 | 413 | 77,600 |
2012/11/26 | 409 | 410 | 408 | 410 | 38,400 |
2012/11/22 | 409 | 409 | 405 | 409 | 43,200 |
2012/11/21 | 408 | 409 | 406 | 407 | 24,900 |
2012/11/20 | 408 | 409 | 407 | 408 | 18,100 |
2012/11/19 | 406 | 409 | 405 | 408 | 27,900 |
2012/11/16 | 402 | 406 | 402 | 405 | 28,400 |
2012/11/15 | 400 | 405 | 400 | 402 | 28,600 |
2012/11/14 | 402 | 402 | 400 | 400 | 23,100 |
2012/11/13 | 400 | 402 | 400 | 402 | 21,600 |
2012/11/12 | 403 | 403 | 400 | 400 | 31,100 |
2012/11/09 | 406 | 406 | 401 | 403 | 25,800 |
2012/11/08 | 403 | 406 | 401 | 405 | 43,600 |
2012/11/07 | 403 | 404 | 402 | 402 | 22,600 |
2012/11/06 | 403 | 404 | 402 | 403 | 20,500 |
2012/11/05 | 402 | 403 | 401 | 403 | 17,700 |
2012/11/02 | 404 | 408 | 403 | 404 | 27,800 |
2012/11/01 | 404 | 404 | 400 | 402 | 48,900 |
2012/10/31 | 410 | 410 | 403 | 404 | 57,000 |
2012/10/30 | 410 | 412 | 409 | 411 | 52,900 |
2012/10/29 | 408 | 410 | 407 | 409 | 69,500 |
2012/10/26 | 404 | 407 | 402 | 406 | 75,500 |
2012/10/25 | 399 | 401 | 398 | 401 | 76,300 |
2012/10/24 | 392 | 398 | 391 | 397 | 63,100 |
2012/10/23 | 390 | 391 | 389 | 391 | 37,700 |
2012/10/22 | 387 | 388 | 387 | 387 | 36,800 |
2012/10/19 | 388 | 389 | 388 | 388 | 30,300 |
2012/10/18 | 386 | 388 | 386 | 388 | 25,800 |
2012/10/17 | 383 | 386 | 383 | 386 | 27,300 |
2012/10/16 | 379 | 382 | 379 | 382 | 36,800 |
2012/10/15 | 381 | 382 | 378 | 378 | 31,700 |
2012/10/12 | 378 | 380 | 377 | 380 | 24,800 |
2012/10/11 | 380 | 382 | 378 | 378 | 43,000 |
2012/10/10 | 384 | 384 | 381 | 382 | 27,700 |
2012/10/09 | 386 | 386 | 381 | 384 | 41,500 |
2012/10/05 | 380 | 386 | 380 | 386 | 70,900 |
2012/10/04 | 367 | 378 | 367 | 378 | 65,700 |
2012/10/03 | 372 | 373 | 365 | 366 | 128,400 |
2012/10/02 | 389 | 390 | 378 | 378 | 123,000 |
2012/10/01 | 386 | 389 | 385 | 388 | 49,800 |
2012/09/28 | 389 | 390 | 385 | 390 | 79,100 |
2012/09/27 | 390 | 395 | 386 | 388 | 115,600 |
2012/09/26 | 398 | 400 | 388 | 390 | 518,900 |
2012/09/25 | 419 | 424 | 419 | 424 | 482,200 |
2012/09/24 | 420 | 422 | 417 | 419 | 202,600 |
2012/09/21 | 415 | 419 | 408 | 419 | 175,300 |
2012/09/20 | 419 | 420 | 411 | 414 | 152,300 |
2012/09/19 | 413 | 419 | 413 | 418 | 123,100 |
2012/09/18 | 408 | 417 | 408 | 411 | 154,200 |
2012/09/14 | 405 | 407 | 402 | 406 | 90,400 |
2012/09/13 | 400 | 405 | 400 | 404 | 115,900 |
2012/09/12 | 398 | 400 | 398 | 400 | 56,000 |
2012/09/11 | 398 | 400 | 397 | 398 | 77,600 |
2012/09/10 | 396 | 398 | 395 | 398 | 70,500 |
2012/09/07 | 390 | 395 | 389 | 395 | 128,000 |
2012/09/06 | 385 | 391 | 385 | 389 | 52,900 |
2012/09/05 | 390 | 391 | 385 | 386 | 57,600 |
2012/09/04 | 395 | 395 | 390 | 391 | 77,600 |
2012/09/03 | 396 | 396 | 394 | 396 | 62,400 |
2012/08/31 | 395 | 398 | 395 | 398 | 78,900 |
2012/08/30 | 396 | 398 | 392 | 395 | 84,100 |
2012/08/29 | 394 | 395 | 392 | 395 | 45,300 |
2012/08/28 | 396 | 397 | 393 | 394 | 55,100 |
2012/08/27 | 391 | 395 | 391 | 395 | 39,500 |
2012/08/24 | 387 | 391 | 385 | 390 | 32,300 |
2012/08/23 | 385 | 393 | 383 | 389 | 61,000 |
2012/08/22 | 399 | 399 | 388 | 389 | 144,800 |
2012/08/21 | 392 | 399 | 392 | 397 | 131,700 |
2012/08/20 | 383 | 390 | 383 | 390 | 72,600 |
2012/08/17 | 378 | 382 | 378 | 382 | 58,300 |
2012/08/16 | 378 | 379 | 376 | 377 | 40,400 |
2012/08/15 | 376 | 380 | 375 | 376 | 72,000 |
2012/08/14 | 369 | 375 | 369 | 374 | 49,900 |
2012/08/13 | 369 | 370 | 368 | 369 | 38,200 |
2012/08/10 | 368 | 368 | 367 | 367 | 23,500 |
2012/08/09 | 366 | 367 | 365 | 367 | 31,000 |
2012/08/08 | 365 | 366 | 365 | 366 | 43,300 |
2012/08/07 | 364 | 365 | 363 | 365 | 29,400 |
2012/08/06 | 364 | 365 | 363 | 364 | 26,800 |
2012/08/03 | 362 | 363 | 361 | 363 | 29,300 |
2012/08/02 | 362 | 364 | 362 | 363 | 14,500 |
2012/08/01 | 364 | 364 | 362 | 362 | 25,200 |
2012/07/31 | 364 | 364 | 362 | 363 | 19,400 |
2012/07/30 | 363 | 364 | 362 | 363 | 30,300 |
2012/07/27 | 360 | 363 | 359 | 362 | 35,300 |
2012/07/26 | 350 | 359 | 350 | 357 | 38,600 |
2012/07/25 | 355 | 355 | 350 | 351 | 61,500 |
2012/07/24 | 356 | 358 | 355 | 356 | 41,300 |
2012/07/23 | 360 | 361 | 356 | 357 | 53,700 |
2012/07/20 | 363 | 363 | 360 | 360 | 29,700 |
2012/07/19 | 363 | 363 | 361 | 362 | 19,200 |
2012/07/18 | 364 | 364 | 361 | 361 | 25,400 |
2012/07/17 | 362 | 363 | 359 | 361 | 33,600 |
2012/07/13 | 361 | 361 | 358 | 359 | 46,800 |
2012/07/12 | 363 | 363 | 360 | 362 | 28,800 |
2012/07/11 | 364 | 364 | 360 | 363 | 40,300 |
2012/07/10 | 362 | 363 | 361 | 363 | 28,600 |
2012/07/09 | 359 | 362 | 357 | 360 | 31,500 |
2012/07/06 | 356 | 362 | 356 | 359 | 56,500 |
2012/07/05 | 365 | 365 | 358 | 360 | 68,200 |
2012/07/04 | 366 | 369 | 365 | 365 | 72,500 |
2012/07/03 | 360 | 365 | 359 | 365 | 72,700 |
2012/07/02 | 355 | 359 | 354 | 359 | 59,700 |
2012/06/29 | 350 | 354 | 350 | 353 | 78,700 |
2012/06/28 | 350 | 350 | 348 | 349 | 55,100 |
2012/06/27 | 349 | 350 | 348 | 348 | 32,000 |
2012/06/26 | 347 | 348 | 346 | 348 | 44,000 |
2012/06/25 | 344 | 348 | 344 | 347 | 50,800 |
2012/06/22 | 341 | 344 | 340 | 343 | 35,400 |
2012/06/21 | 338 | 342 | 338 | 342 | 58,700 |
2012/06/20 | 335 | 338 | 335 | 337 | 17,500 |
2012/06/19 | 335 | 337 | 334 | 334 | 38,800 |
2012/06/18 | 333 | 335 | 333 | 335 | 33,300 |
2012/06/15 | 333 | 334 | 332 | 332 | 19,000 |
2012/06/14 | 331 | 333 | 331 | 332 | 16,900 |
2012/06/13 | 334 | 334 | 331 | 333 | 17,400 |
2012/06/12 | 333 | 334 | 331 | 334 | 25,000 |
2012/06/11 | 333 | 334 | 332 | 334 | 25,200 |
2012/06/08 | 332 | 333 | 330 | 330 | 26,000 |
2012/06/07 | 331 | 333 | 330 | 332 | 33,300 |
2012/06/06 | 327 | 330 | 327 | 329 | 20,900 |
2012/06/05 | 326 | 329 | 326 | 326 | 20,700 |
2012/06/04 | 327 | 327 | 325 | 326 | 31,700 |
2012/06/01 | 331 | 331 | 328 | 329 | 29,300 |
2012/05/31 | 328 | 330 | 326 | 330 | 46,000 |
2012/05/30 | 329 | 330 | 327 | 327 | 32,100 |
2012/05/29 | 324 | 329 | 324 | 327 | 19,600 |
2012/05/28 | 325 | 326 | 324 | 324 | 17,100 |
2012/05/25 | 329 | 330 | 325 | 325 | 16,300 |
2012/05/24 | 324 | 329 | 324 | 325 | 32,700 |
2012/05/23 | 326 | 327 | 323 | 324 | 21,500 |
2012/05/22 | 320 | 326 | 320 | 326 | 30,600 |
2012/05/21 | 316 | 320 | 316 | 319 | 14,500 |
2012/05/18 | 316 | 317 | 315 | 315 | 28,000 |
2012/05/17 | 316 | 319 | 316 | 319 | 31,000 |
2012/05/16 | 318 | 319 | 317 | 317 | 29,900 |
2012/05/15 | 322 | 323 | 315 | 318 | 78,600 |
2012/05/14 | 325 | 325 | 321 | 323 | 23,200 |
2012/05/11 | 326 | 326 | 324 | 324 | 25,400 |
2012/05/10 | 324 | 325 | 321 | 325 | 42,500 |
2012/05/09 | 327 | 328 | 324 | 326 | 90,700 |
2012/05/08 | 330 | 331 | 328 | 330 | 39,000 |
2012/05/07 | 331 | 333 | 330 | 331 | 47,900 |
2012/05/02 | 330 | 333 | 330 | 331 | 53,200 |
2012/05/01 | 332 | 333 | 331 | 331 | 48,900 |
2012/04/27 | 331 | 332 | 331 | 331 | 16,800 |
2012/04/26 | 332 | 332 | 331 | 332 | 18,300 |
2012/04/25 | 333 | 333 | 331 | 331 | 25,100 |
2012/04/24 | 333 | 334 | 331 | 332 | 36,900 |
2012/04/23 | 333 | 335 | 332 | 334 | 66,000 |
2012/04/20 | 331 | 333 | 331 | 332 | 18,700 |
2012/04/19 | 331 | 333 | 331 | 331 | 28,500 |
2012/04/18 | 329 | 332 | 329 | 332 | 62,100 |
2012/04/17 | 325 | 328 | 325 | 328 | 36,000 |
2012/04/16 | 325 | 326 | 323 | 325 | 22,100 |
2012/04/13 | 323 | 326 | 323 | 325 | 37,100 |
2012/04/12 | 325 | 325 | 323 | 323 | 23,000 |
2012/04/11 | 323 | 326 | 322 | 325 | 37,700 |
2012/04/10 | 325 | 327 | 322 | 327 | 38,000 |
2012/04/09 | 324 | 324 | 320 | 324 | 34,200 |
2012/04/06 | 317 | 327 | 317 | 324 | 86,200 |
2012/04/05 | 313 | 320 | 311 | 317 | 95,800 |
2012/04/04 | 320 | 321 | 314 | 317 | 91,500 |
2012/04/03 | 324 | 324 | 321 | 321 | 69,100 |
2012/04/02 | 328 | 329 | 324 | 326 | 91,000 |
2012/03/30 | 326 | 329 | 325 | 328 | 81,700 |
2012/03/29 | 322 | 328 | 321 | 325 | 155,300 |
2012/03/28 | 323 | 328 | 323 | 324 | 595,000 |
2012/03/27 | 334 | 338 | 331 | 338 | 595,700 |
2012/03/26 | 341 | 342 | 339 | 339 | 292,700 |
2012/03/23 | 343 | 344 | 342 | 342 | 134,700 |
2012/03/22 | 343 | 344 | 342 | 344 | 100,000 |
2012/03/21 | 342 | 343 | 342 | 343 | 65,300 |
2012/03/19 | 343 | 343 | 342 | 342 | 97,200 |
2012/03/16 | 344 | 345 | 342 | 343 | 85,700 |
2012/03/15 | 346 | 347 | 344 | 345 | 94,200 |
2012/03/14 | 348 | 349 | 346 | 346 | 68,700 |
2012/03/13 | 350 | 350 | 348 | 348 | 85,800 |
2012/03/12 | 350 | 350 | 348 | 349 | 113,100 |
2012/03/09 | 349 | 350 | 348 | 349 | 74,200 |
2012/03/08 | 348 | 349 | 348 | 349 | 42,900 |
2012/03/07 | 347 | 348 | 346 | 347 | 56,800 |
2012/03/06 | 349 | 350 | 348 | 348 | 58,300 |
2012/03/05 | 345 | 348 | 345 | 348 | 78,500 |
2012/03/02 | 342 | 344 | 342 | 344 | 38,900 |
2012/03/01 | 341 | 344 | 341 | 342 | 45,800 |
2012/02/29 | 343 | 344 | 342 | 342 | 47,900 |
2012/02/28 | 343 | 343 | 340 | 342 | 71,300 |
2012/02/27 | 343 | 343 | 342 | 343 | 66,200 |
2012/02/24 | 340 | 344 | 340 | 342 | 59,000 |
2012/02/23 | 339 | 341 | 338 | 341 | 52,900 |
2012/02/22 | 335 | 339 | 334 | 339 | 52,700 |
2012/02/21 | 339 | 339 | 335 | 335 | 70,400 |
2012/02/20 | 342 | 343 | 339 | 339 | 73,800 |
2012/02/17 | 345 | 345 | 341 | 341 | 44,900 |
2012/02/16 | 343 | 345 | 342 | 344 | 35,100 |
2012/02/15 | 344 | 345 | 340 | 343 | 75,800 |
2012/02/14 | 338 | 344 | 338 | 344 | 73,900 |
2012/02/13 | 327 | 340 | 327 | 340 | 95,000 |
2012/02/10 | 327 | 329 | 325 | 327 | 148,800 |
2012/02/09 | 339 | 340 | 334 | 335 | 133,500 |
2012/02/08 | 348 | 348 | 337 | 343 | 204,400 |
2012/02/07 | 349 | 350 | 348 | 348 | 85,700 |
2012/02/06 | 347 | 350 | 346 | 348 | 102,000 |
2012/02/03 | 343 | 348 | 343 | 344 | 155,500 |
2012/02/02 | 333 | 340 | 332 | 339 | 74,900 |
2012/02/01 | 330 | 332 | 327 | 331 | 89,500 |
2012/01/31 | 324 | 329 | 324 | 329 | 63,700 |
2012/01/30 | 320 | 324 | 319 | 322 | 90,900 |
2012/01/27 | 317 | 319 | 316 | 319 | 40,500 |
2012/01/26 | 317 | 318 | 316 | 316 | 31,400 |
2012/01/25 | 317 | 318 | 317 | 317 | 42,300 |
2012/01/24 | 315 | 316 | 314 | 315 | 32,900 |
2012/01/23 | 315 | 316 | 314 | 314 | 41,300 |
2012/01/20 | 315 | 317 | 315 | 315 | 60,000 |
2012/01/19 | 315 | 318 | 314 | 315 | 51,400 |
2012/01/18 | 310 | 316 | 309 | 315 | 94,800 |
2012/01/17 | 305 | 309 | 305 | 308 | 51,000 |
2012/01/16 | 304 | 305 | 302 | 305 | 43,100 |
2012/01/13 | 302 | 303 | 300 | 302 | 32,900 |
2012/01/12 | 305 | 305 | 299 | 301 | 64,300 |
2012/01/11 | 300 | 304 | 298 | 303 | 86,300 |
2012/01/10 | 295 | 297 | 294 | 297 | 36,700 |
2012/01/06 | 292 | 294 | 291 | 293 | 40,800 |
2012/01/05 | 290 | 293 | 290 | 292 | 40,400 |
2012/01/04 | 290 | 291 | 289 | 290 | 37,800 |