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 |
---|---|---|---|---|---|
2013/12/30 | 526 | 529 | 525 | 529 | 262,500 |
2013/12/27 | 519 | 525 | 518 | 525 | 225,300 |
2013/12/26 | 505 | 516 | 505 | 515 | 223,100 |
2013/12/25 | 499 | 501 | 499 | 499 | 257,800 |
2013/12/24 | 500 | 501 | 499 | 500 | 259,300 |
2013/12/20 | 501 | 502 | 500 | 501 | 179,300 |
2013/12/19 | 502 | 503 | 500 | 500 | 173,000 |
2013/12/18 | 502 | 503 | 501 | 502 | 143,500 |
2013/12/17 | 503 | 504 | 501 | 502 | 119,300 |
2013/12/16 | 506 | 507 | 502 | 503 | 112,500 |
2013/12/13 | 504 | 506 | 503 | 506 | 96,400 |
2013/12/12 | 506 | 507 | 504 | 506 | 107,300 |
2013/12/11 | 507 | 508 | 506 | 506 | 99,400 |
2013/12/10 | 508 | 510 | 507 | 508 | 85,300 |
2013/12/09 | 509 | 510 | 506 | 508 | 160,100 |
2013/12/06 | 507 | 509 | 504 | 508 | 148,300 |
2013/12/05 | 506 | 508 | 506 | 506 | 69,700 |
2013/12/04 | 507 | 509 | 506 | 506 | 86,800 |
2013/12/03 | 510 | 510 | 506 | 509 | 116,700 |
2013/12/02 | 507 | 510 | 507 | 508 | 97,100 |
2013/11/29 | 507 | 509 | 506 | 506 | 76,000 |
2013/11/28 | 510 | 510 | 506 | 508 | 99,100 |
2013/11/27 | 510 | 510 | 505 | 509 | 92,400 |
2013/11/26 | 505 | 510 | 504 | 510 | 118,500 |
2013/11/25 | 503 | 505 | 503 | 505 | 103,000 |
2013/11/22 | 502 | 503 | 500 | 502 | 90,700 |
2013/11/21 | 500 | 502 | 499 | 501 | 109,600 |
2013/11/20 | 499 | 500 | 498 | 500 | 68,800 |
2013/11/19 | 498 | 500 | 497 | 499 | 67,800 |
2013/11/18 | 499 | 500 | 497 | 499 | 79,100 |
2013/11/15 | 498 | 499 | 495 | 498 | 107,600 |
2013/11/14 | 497 | 499 | 495 | 498 | 91,700 |
2013/11/13 | 492 | 496 | 492 | 496 | 58,000 |
2013/11/12 | 490 | 493 | 490 | 492 | 112,100 |
2013/11/11 | 492 | 493 | 491 | 491 | 57,000 |
2013/11/08 | 493 | 493 | 491 | 492 | 49,700 |
2013/11/07 | 491 | 494 | 491 | 494 | 51,200 |
2013/11/06 | 495 | 495 | 490 | 491 | 77,100 |
2013/11/05 | 495 | 496 | 492 | 495 | 82,200 |
2013/11/01 | 496 | 498 | 493 | 493 | 75,400 |
2013/10/31 | 500 | 500 | 495 | 495 | 99,700 |
2013/10/30 | 501 | 501 | 498 | 500 | 115,300 |
2013/10/29 | 501 | 502 | 498 | 498 | 67,000 |
2013/10/28 | 503 | 503 | 499 | 500 | 97,600 |
2013/10/25 | 500 | 501 | 498 | 500 | 73,700 |
2013/10/24 | 500 | 502 | 499 | 500 | 48,200 |
2013/10/23 | 502 | 503 | 499 | 499 | 85,800 |
2013/10/22 | 502 | 503 | 500 | 502 | 61,400 |
2013/10/21 | 500 | 504 | 500 | 502 | 62,400 |
2013/10/18 | 501 | 501 | 497 | 498 | 55,400 |
2013/10/17 | 498 | 503 | 497 | 499 | 110,100 |
2013/10/16 | 495 | 497 | 492 | 494 | 68,400 |
2013/10/15 | 505 | 505 | 495 | 496 | 106,900 |
2013/10/11 | 509 | 509 | 501 | 505 | 162,100 |
2013/10/10 | 498 | 503 | 498 | 503 | 158,600 |
2013/10/09 | 480 | 498 | 474 | 498 | 176,800 |
2013/10/08 | 463 | 480 | 457 | 480 | 278,600 |
2013/10/07 | 483 | 485 | 467 | 469 | 273,100 |
2013/10/04 | 490 | 491 | 484 | 485 | 198,000 |
2013/10/03 | 496 | 496 | 490 | 494 | 229,600 |
2013/10/02 | 500 | 502 | 496 | 497 | 218,000 |
2013/10/01 | 504 | 505 | 500 | 500 | 230,600 |
2013/09/30 | 510 | 511 | 505 | 507 | 179,100 |
2013/09/27 | 503 | 512 | 503 | 508 | 243,500 |
2013/09/26 | 502 | 506 | 501 | 503 | 766,100 |
2013/09/25 | 521 | 522 | 512 | 512 | 1,082,800 |
2013/09/24 | 523 | 523 | 521 | 522 | 503,600 |
2013/09/20 | 523 | 523 | 522 | 523 | 291,900 |
2013/09/19 | 521 | 523 | 521 | 523 | 209,300 |
2013/09/18 | 522 | 523 | 521 | 521 | 236,000 |
2013/09/17 | 523 | 523 | 521 | 521 | 262,300 |
2013/09/13 | 524 | 524 | 521 | 521 | 167,900 |
2013/09/12 | 524 | 524 | 522 | 523 | 134,000 |
2013/09/11 | 522 | 523 | 521 | 522 | 190,900 |
2013/09/10 | 524 | 524 | 521 | 522 | 284,400 |
2013/09/09 | 525 | 525 | 522 | 523 | 315,700 |
2013/09/06 | 523 | 524 | 520 | 523 | 285,700 |
2013/09/05 | 523 | 525 | 521 | 523 | 339,900 |
2013/09/04 | 524 | 525 | 520 | 523 | 1,310,300 |
2013/09/03 | 526 | 527 | 524 | 525 | 275,400 |
2013/09/02 | 523 | 527 | 522 | 524 | 253,500 |
2013/08/30 | 518 | 527 | 510 | 521 | 530,400 |
2013/08/29 | 521 | 521 | 520 | 520 | 629,000 |
2013/08/28 | 523 | 524 | 521 | 521 | 952,000 |
2013/08/27 | 526 | 539 | 525 | 537 | 660,100 |
2013/08/26 | 547 | 548 | 532 | 533 | 479,200 |
2013/08/23 | 569 | 569 | 552 | 552 | 376,100 |
2013/08/22 | 563 | 572 | 562 | 569 | 269,400 |
2013/08/21 | 566 | 578 | 561 | 561 | 356,500 |
2013/08/20 | 584 | 592 | 558 | 558 | 919,300 |
2013/08/19 | 610 | 615 | 608 | 614 | 63,500 |
2013/08/16 | 609 | 611 | 608 | 610 | 41,100 |
2013/08/15 | 608 | 612 | 607 | 610 | 42,500 |
2013/08/14 | 607 | 609 | 605 | 609 | 44,800 |
2013/08/13 | 604 | 607 | 603 | 606 | 32,300 |
2013/08/12 | 602 | 605 | 600 | 605 | 36,800 |
2013/08/09 | 606 | 609 | 603 | 604 | 36,300 |
2013/08/08 | 610 | 610 | 606 | 606 | 36,200 |
2013/08/07 | 607 | 610 | 605 | 610 | 42,300 |
2013/08/06 | 612 | 613 | 602 | 608 | 63,200 |
2013/08/05 | 600 | 613 | 600 | 613 | 112,400 |
2013/08/02 | 600 | 600 | 599 | 600 | 68,100 |
2013/08/01 | 599 | 599 | 594 | 596 | 49,700 |
2013/07/31 | 595 | 599 | 595 | 599 | 32,100 |
2013/07/30 | 589 | 599 | 584 | 594 | 64,900 |
2013/07/29 | 597 | 597 | 587 | 590 | 104,600 |
2013/07/26 | 601 | 601 | 596 | 599 | 65,400 |
2013/07/25 | 604 | 604 | 602 | 604 | 37,800 |
2013/07/24 | 599 | 604 | 598 | 604 | 98,900 |
2013/07/23 | 599 | 600 | 595 | 598 | 54,200 |
2013/07/22 | 600 | 600 | 594 | 598 | 62,400 |
2013/07/19 | 600 | 600 | 591 | 592 | 91,700 |
2013/07/18 | 598 | 599 | 597 | 599 | 44,100 |
2013/07/17 | 596 | 598 | 595 | 597 | 41,700 |
2013/07/16 | 590 | 594 | 589 | 594 | 54,800 |
2013/07/12 | 589 | 590 | 588 | 588 | 34,000 |
2013/07/11 | 586 | 590 | 586 | 589 | 26,600 |
2013/07/10 | 590 | 590 | 588 | 588 | 37,500 |
2013/07/09 | 590 | 591 | 586 | 587 | 51,200 |
2013/07/08 | 588 | 590 | 587 | 590 | 70,800 |
2013/07/05 | 587 | 588 | 584 | 586 | 60,700 |
2013/07/04 | 585 | 589 | 585 | 586 | 55,300 |
2013/07/03 | 585 | 587 | 581 | 584 | 86,700 |
2013/07/02 | 581 | 584 | 577 | 583 | 80,500 |
2013/07/01 | 575 | 582 | 568 | 581 | 118,600 |
2013/06/28 | 550 | 574 | 550 | 574 | 101,600 |
2013/06/27 | 545 | 548 | 543 | 548 | 42,500 |
2013/06/26 | 543 | 549 | 543 | 545 | 62,600 |
2013/06/25 | 543 | 543 | 540 | 543 | 40,900 |
2013/06/24 | 543 | 545 | 538 | 543 | 49,400 |
2013/06/21 | 536 | 540 | 530 | 537 | 67,200 |
2013/06/20 | 539 | 542 | 536 | 539 | 42,300 |
2013/06/19 | 543 | 544 | 535 | 538 | 50,200 |
2013/06/18 | 537 | 540 | 536 | 539 | 32,600 |
2013/06/17 | 533 | 537 | 530 | 536 | 31,300 |
2013/06/14 | 537 | 538 | 523 | 533 | 43,900 |
2013/06/13 | 535 | 535 | 525 | 527 | 64,200 |
2013/06/12 | 531 | 539 | 526 | 538 | 53,200 |
2013/06/11 | 534 | 542 | 531 | 540 | 79,000 |
2013/06/10 | 510 | 525 | 506 | 524 | 107,500 |
2013/06/07 | 500 | 508 | 481 | 486 | 288,000 |
2013/06/06 | 535 | 542 | 512 | 522 | 150,600 |
2013/06/05 | 537 | 555 | 537 | 548 | 58,200 |
2013/06/04 | 542 | 545 | 521 | 541 | 139,000 |
2013/06/03 | 552 | 554 | 548 | 552 | 61,700 |
2013/05/31 | 552 | 556 | 550 | 553 | 54,900 |
2013/05/30 | 561 | 562 | 551 | 551 | 58,000 |
2013/05/29 | 558 | 565 | 555 | 565 | 53,100 |
2013/05/28 | 550 | 552 | 545 | 549 | 94,600 |
2013/05/27 | 566 | 566 | 551 | 552 | 95,500 |
2013/05/24 | 560 | 572 | 555 | 566 | 138,400 |
2013/05/23 | 578 | 582 | 560 | 562 | 123,000 |
2013/05/22 | 580 | 585 | 579 | 579 | 60,900 |
2013/05/21 | 581 | 582 | 579 | 580 | 37,600 |
2013/05/20 | 580 | 585 | 579 | 582 | 47,000 |
2013/05/17 | 568 | 580 | 565 | 579 | 50,600 |
2013/05/16 | 579 | 580 | 556 | 570 | 119,000 |
2013/05/15 | 591 | 591 | 579 | 579 | 101,000 |
2013/05/14 | 589 | 596 | 581 | 591 | 99,600 |
2013/05/13 | 587 | 593 | 585 | 587 | 76,700 |
2013/05/10 | 590 | 601 | 586 | 589 | 237,700 |
2013/05/09 | 581 | 589 | 581 | 589 | 135,400 |
2013/05/08 | 579 | 581 | 578 | 580 | 90,800 |
2013/05/07 | 575 | 579 | 575 | 576 | 87,400 |
2013/05/02 | 573 | 573 | 570 | 572 | 53,400 |
2013/05/01 | 573 | 575 | 571 | 573 | 51,600 |
2013/04/30 | 575 | 576 | 570 | 572 | 117,400 |
2013/04/26 | 577 | 578 | 573 | 576 | 125,300 |
2013/04/25 | 568 | 575 | 565 | 574 | 136,600 |
2013/04/24 | 557 | 564 | 557 | 564 | 82,500 |
2013/04/23 | 554 | 555 | 552 | 555 | 60,700 |
2013/04/22 | 550 | 553 | 549 | 551 | 61,500 |
2013/04/19 | 550 | 551 | 544 | 549 | 57,700 |
2013/04/18 | 544 | 549 | 543 | 547 | 40,500 |
2013/04/17 | 541 | 550 | 541 | 545 | 81,600 |
2013/04/16 | 548 | 548 | 543 | 545 | 82,000 |
2013/04/15 | 550 | 552 | 550 | 551 | 51,700 |
2013/04/12 | 551 | 553 | 550 | 551 | 69,100 |
2013/04/11 | 553 | 555 | 552 | 553 | 80,400 |
2013/04/10 | 553 | 557 | 552 | 553 | 67,800 |
2013/04/09 | 566 | 567 | 556 | 557 | 116,000 |
2013/04/08 | 568 | 569 | 564 | 565 | 97,700 |
2013/04/05 | 571 | 571 | 565 | 569 | 150,900 |
2013/04/04 | 557 | 562 | 550 | 562 | 91,400 |
2013/04/03 | 548 | 562 | 546 | 561 | 154,400 |
2013/04/02 | 520 | 542 | 507 | 538 | 257,800 |
2013/04/01 | 572 | 572 | 527 | 532 | 242,600 |
2013/03/29 | 571 | 578 | 565 | 572 | 154,200 |
2013/03/28 | 565 | 578 | 565 | 565 | 253,600 |
2013/03/27 | 556 | 565 | 555 | 564 | 614,800 |
2013/03/26 | 586 | 589 | 585 | 585 | 553,800 |
2013/03/25 | 604 | 604 | 595 | 598 | 300,300 |
2013/03/22 | 609 | 609 | 602 | 604 | 168,300 |
2013/03/21 | 613 | 613 | 604 | 609 | 217,900 |
2013/03/19 | 617 | 617 | 605 | 610 | 159,300 |
2013/03/18 | 616 | 619 | 614 | 617 | 159,200 |
2013/03/15 | 613 | 617 | 612 | 617 | 123,900 |
2013/03/14 | 605 | 611 | 605 | 611 | 85,500 |
2013/03/13 | 612 | 615 | 602 | 609 | 133,400 |
2013/03/12 | 620 | 621 | 614 | 617 | 163,200 |
2013/03/11 | 613 | 624 | 613 | 620 | 225,700 |
2013/03/08 | 618 | 619 | 612 | 613 | 120,900 |
2013/03/07 | 629 | 629 | 608 | 620 | 284,800 |
2013/03/06 | 609 | 624 | 607 | 623 | 279,100 |
2013/03/05 | 605 | 609 | 603 | 606 | 166,400 |
2013/03/04 | 594 | 600 | 593 | 600 | 140,500 |
2013/03/01 | 591 | 594 | 588 | 591 | 106,500 |
2013/02/28 | 595 | 595 | 589 | 591 | 113,300 |
2013/02/27 | 595 | 600 | 589 | 591 | 204,300 |
2013/02/26 | 573 | 590 | 572 | 585 | 204,300 |
2013/02/25 | 572 | 580 | 571 | 580 | 171,700 |
2013/02/22 | 562 | 567 | 561 | 567 | 84,300 |
2013/02/21 | 571 | 571 | 561 | 562 | 121,400 |
2013/02/20 | 566 | 577 | 560 | 571 | 138,000 |
2013/02/19 | 560 | 580 | 555 | 570 | 314,700 |
2013/02/18 | 516 | 549 | 516 | 546 | 186,800 |
2013/02/15 | 538 | 538 | 511 | 523 | 371,100 |
2013/02/14 | 565 | 567 | 550 | 550 | 192,700 |
2013/02/13 | 576 | 580 | 568 | 568 | 134,600 |
2013/02/12 | 565 | 584 | 565 | 570 | 215,400 |
2013/02/08 | 580 | 580 | 560 | 560 | 337,400 |
2013/02/07 | 565 | 590 | 562 | 583 | 489,400 |
2013/02/06 | 631 | 631 | 571 | 585 | 797,300 |
2013/02/05 | 674 | 686 | 623 | 641 | 597,700 |
2013/02/04 | 635 | 670 | 635 | 667 | 461,900 |
2013/02/01 | 600 | 622 | 600 | 621 | 356,100 |
2013/01/31 | 570 | 594 | 569 | 590 | 232,500 |
2013/01/30 | 553 | 567 | 552 | 564 | 164,900 |
2013/01/29 | 550 | 557 | 547 | 553 | 180,200 |
2013/01/28 | 531 | 550 | 527 | 549 | 183,300 |
2013/01/25 | 520 | 525 | 519 | 525 | 101,400 |
2013/01/24 | 515 | 517 | 512 | 517 | 62,400 |
2013/01/23 | 510 | 519 | 509 | 511 | 102,200 |
2013/01/22 | 510 | 513 | 506 | 509 | 116,900 |
2013/01/21 | 499 | 510 | 497 | 509 | 166,000 |
2013/01/18 | 492 | 497 | 492 | 495 | 73,100 |
2013/01/17 | 494 | 495 | 490 | 491 | 69,900 |
2013/01/16 | 494 | 494 | 490 | 491 | 68,300 |
2013/01/15 | 488 | 494 | 488 | 494 | 78,200 |
2013/01/11 | 485 | 490 | 485 | 488 | 70,100 |
2013/01/10 | 494 | 494 | 484 | 485 | 113,500 |
2013/01/09 | 493 | 498 | 491 | 493 | 142,000 |
2013/01/08 | 487 | 498 | 486 | 492 | 151,100 |
2013/01/07 | 476 | 490 | 475 | 484 | 139,500 |
2013/01/04 | 463 | 470 | 461 | 470 | 106,400 |