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 |
---|---|---|---|---|---|
2014/12/30 | 805 | 806 | 771 | 779 | 477,400 |
2014/12/29 | 775 | 820 | 775 | 800 | 620,300 |
2014/12/26 | 733 | 775 | 732 | 769 | 484,100 |
2014/12/25 | 729 | 734 | 723 | 729 | 273,000 |
2014/12/24 | 721 | 735 | 715 | 729 | 421,000 |
2014/12/22 | 699 | 715 | 693 | 715 | 430,200 |
2014/12/19 | 685 | 695 | 684 | 693 | 233,800 |
2014/12/18 | 682 | 685 | 678 | 682 | 121,300 |
2014/12/17 | 665 | 682 | 661 | 676 | 186,700 |
2014/12/16 | 684 | 686 | 670 | 671 | 193,700 |
2014/12/15 | 675 | 689 | 675 | 688 | 270,300 |
2014/12/12 | 657 | 678 | 657 | 675 | 292,600 |
2014/12/11 | 645 | 658 | 642 | 657 | 218,500 |
2014/12/10 | 648 | 648 | 645 | 648 | 109,200 |
2014/12/09 | 645 | 651 | 645 | 651 | 172,000 |
2014/12/08 | 646 | 650 | 643 | 648 | 222,300 |
2014/12/05 | 629 | 640 | 629 | 640 | 204,500 |
2014/12/04 | 625 | 629 | 625 | 629 | 138,500 |
2014/12/03 | 622 | 625 | 621 | 625 | 124,500 |
2014/12/02 | 619 | 621 | 618 | 621 | 120,700 |
2014/12/01 | 617 | 618 | 616 | 618 | 95,200 |
2014/11/28 | 616 | 618 | 615 | 616 | 117,100 |
2014/11/27 | 616 | 616 | 615 | 616 | 60,400 |
2014/11/26 | 615 | 616 | 614 | 614 | 57,600 |
2014/11/25 | 614 | 618 | 613 | 613 | 136,600 |
2014/11/21 | 612 | 614 | 612 | 613 | 40,900 |
2014/11/20 | 612 | 615 | 612 | 612 | 68,300 |
2014/11/19 | 612 | 613 | 610 | 612 | 44,900 |
2014/11/18 | 610 | 612 | 609 | 611 | 55,900 |
2014/11/17 | 609 | 611 | 608 | 610 | 68,700 |
2014/11/14 | 609 | 611 | 609 | 609 | 52,300 |
2014/11/13 | 611 | 612 | 609 | 609 | 96,600 |
2014/11/12 | 612 | 613 | 611 | 611 | 52,100 |
2014/11/11 | 611 | 613 | 611 | 613 | 69,600 |
2014/11/10 | 611 | 612 | 610 | 612 | 61,500 |
2014/11/07 | 611 | 613 | 611 | 611 | 35,500 |
2014/11/06 | 612 | 614 | 611 | 613 | 86,500 |
2014/11/05 | 610 | 613 | 610 | 612 | 76,300 |
2014/11/04 | 614 | 614 | 610 | 610 | 134,300 |
2014/10/31 | 609 | 612 | 608 | 611 | 85,800 |
2014/10/30 | 614 | 614 | 608 | 608 | 66,700 |
2014/10/29 | 615 | 615 | 611 | 614 | 64,200 |
2014/10/28 | 609 | 615 | 608 | 613 | 128,500 |
2014/10/27 | 602 | 609 | 602 | 607 | 79,500 |
2014/10/24 | 603 | 603 | 600 | 600 | 33,800 |
2014/10/23 | 601 | 605 | 600 | 602 | 61,400 |
2014/10/22 | 602 | 603 | 600 | 601 | 50,300 |
2014/10/21 | 600 | 602 | 598 | 598 | 43,100 |
2014/10/20 | 600 | 602 | 597 | 601 | 65,700 |
2014/10/17 | 592 | 600 | 592 | 592 | 76,700 |
2014/10/16 | 594 | 600 | 592 | 592 | 91,600 |
2014/10/15 | 594 | 604 | 593 | 602 | 58,400 |
2014/10/14 | 588 | 596 | 587 | 593 | 92,700 |
2014/10/10 | 593 | 597 | 592 | 596 | 85,800 |
2014/10/09 | 603 | 603 | 598 | 598 | 58,900 |
2014/10/08 | 600 | 604 | 599 | 603 | 90,200 |
2014/10/07 | 609 | 610 | 604 | 606 | 77,400 |
2014/10/06 | 612 | 617 | 610 | 610 | 135,200 |
2014/10/03 | 595 | 612 | 592 | 611 | 275,800 |
2014/10/02 | 581 | 608 | 581 | 596 | 507,000 |
2014/10/01 | 591 | 591 | 585 | 585 | 209,200 |
2014/09/30 | 597 | 598 | 591 | 592 | 185,900 |
2014/09/29 | 607 | 607 | 599 | 599 | 272,500 |
2014/09/26 | 600 | 614 | 596 | 609 | 894,700 |
2014/09/25 | 624 | 625 | 619 | 621 | 1,010,300 |
2014/09/24 | 624 | 629 | 623 | 626 | 381,300 |
2014/09/22 | 620 | 625 | 620 | 625 | 357,600 |
2014/09/19 | 618 | 620 | 618 | 620 | 181,900 |
2014/09/18 | 617 | 618 | 616 | 618 | 116,300 |
2014/09/17 | 615 | 617 | 614 | 616 | 112,600 |
2014/09/16 | 614 | 615 | 613 | 615 | 132,300 |
2014/09/12 | 613 | 615 | 612 | 614 | 113,600 |
2014/09/11 | 615 | 616 | 613 | 613 | 97,800 |
2014/09/10 | 615 | 615 | 613 | 615 | 111,200 |
2014/09/09 | 616 | 617 | 614 | 615 | 148,000 |
2014/09/08 | 617 | 618 | 615 | 616 | 76,500 |
2014/09/05 | 617 | 618 | 614 | 615 | 99,600 |
2014/09/04 | 617 | 618 | 616 | 617 | 72,200 |
2014/09/03 | 615 | 618 | 615 | 617 | 113,700 |
2014/09/02 | 611 | 615 | 610 | 614 | 95,900 |
2014/09/01 | 610 | 611 | 609 | 611 | 88,400 |
2014/08/29 | 608 | 610 | 606 | 610 | 77,800 |
2014/08/28 | 607 | 608 | 605 | 608 | 71,500 |
2014/08/27 | 605 | 608 | 605 | 608 | 65,400 |
2014/08/26 | 608 | 608 | 605 | 605 | 86,200 |
2014/08/25 | 608 | 609 | 607 | 608 | 81,900 |
2014/08/22 | 605 | 608 | 605 | 608 | 86,200 |
2014/08/21 | 603 | 605 | 603 | 605 | 81,400 |
2014/08/20 | 600 | 603 | 599 | 603 | 89,500 |
2014/08/19 | 599 | 600 | 598 | 600 | 70,400 |
2014/08/18 | 600 | 600 | 597 | 598 | 85,300 |
2014/08/15 | 600 | 600 | 598 | 599 | 69,500 |
2014/08/14 | 598 | 600 | 597 | 598 | 83,400 |
2014/08/13 | 599 | 599 | 597 | 597 | 53,100 |
2014/08/12 | 599 | 600 | 596 | 598 | 57,300 |
2014/08/11 | 594 | 599 | 592 | 599 | 87,700 |
2014/08/08 | 589 | 594 | 586 | 588 | 100,500 |
2014/08/07 | 590 | 592 | 586 | 591 | 153,000 |
2014/08/06 | 598 | 598 | 593 | 593 | 103,200 |
2014/08/05 | 599 | 600 | 596 | 598 | 79,400 |
2014/08/04 | 597 | 599 | 597 | 599 | 94,100 |
2014/08/01 | 594 | 599 | 592 | 597 | 125,700 |
2014/07/31 | 600 | 600 | 598 | 599 | 126,900 |
2014/07/30 | 598 | 599 | 597 | 598 | 94,000 |
2014/07/29 | 594 | 598 | 594 | 598 | 123,700 |
2014/07/28 | 594 | 595 | 593 | 594 | 87,400 |
2014/07/25 | 593 | 593 | 591 | 593 | 62,700 |
2014/07/24 | 592 | 593 | 590 | 592 | 68,500 |
2014/07/23 | 590 | 592 | 589 | 591 | 121,000 |
2014/07/22 | 585 | 588 | 584 | 588 | 126,200 |
2014/07/18 | 581 | 583 | 579 | 583 | 85,300 |
2014/07/17 | 581 | 583 | 581 | 582 | 74,700 |
2014/07/16 | 578 | 581 | 577 | 581 | 70,600 |
2014/07/15 | 577 | 579 | 575 | 577 | 47,800 |
2014/07/14 | 574 | 577 | 573 | 573 | 70,500 |
2014/07/11 | 577 | 578 | 572 | 573 | 134,300 |
2014/07/10 | 584 | 584 | 578 | 579 | 66,900 |
2014/07/09 | 582 | 584 | 580 | 583 | 53,300 |
2014/07/08 | 583 | 584 | 582 | 584 | 74,800 |
2014/07/07 | 583 | 584 | 581 | 584 | 66,500 |
2014/07/04 | 577 | 584 | 576 | 582 | 78,100 |
2014/07/03 | 586 | 588 | 579 | 579 | 175,600 |
2014/07/02 | 593 | 593 | 588 | 589 | 122,500 |
2014/07/01 | 585 | 595 | 584 | 591 | 224,300 |
2014/06/30 | 579 | 585 | 578 | 584 | 174,800 |
2014/06/27 | 580 | 584 | 576 | 578 | 184,600 |
2014/06/26 | 576 | 580 | 575 | 580 | 91,100 |
2014/06/25 | 576 | 582 | 574 | 576 | 249,900 |
2014/06/24 | 563 | 577 | 563 | 577 | 234,700 |
2014/06/23 | 556 | 561 | 556 | 560 | 153,000 |
2014/06/20 | 557 | 558 | 551 | 551 | 168,900 |
2014/06/19 | 554 | 557 | 553 | 556 | 104,100 |
2014/06/18 | 550 | 555 | 550 | 553 | 119,100 |
2014/06/17 | 549 | 550 | 548 | 550 | 62,300 |
2014/06/16 | 548 | 548 | 546 | 548 | 66,900 |
2014/06/13 | 544 | 546 | 544 | 546 | 82,100 |
2014/06/12 | 544 | 545 | 543 | 545 | 57,600 |
2014/06/11 | 542 | 545 | 542 | 545 | 65,400 |
2014/06/10 | 545 | 545 | 541 | 544 | 69,400 |
2014/06/09 | 540 | 545 | 539 | 545 | 125,900 |
2014/06/06 | 537 | 539 | 536 | 539 | 82,600 |
2014/06/05 | 536 | 538 | 535 | 537 | 47,400 |
2014/06/04 | 535 | 537 | 535 | 536 | 40,700 |
2014/06/03 | 538 | 538 | 535 | 537 | 51,100 |
2014/06/02 | 535 | 538 | 534 | 535 | 64,300 |
2014/05/30 | 532 | 536 | 531 | 531 | 110,300 |
2014/05/29 | 534 | 537 | 533 | 533 | 48,500 |
2014/05/28 | 537 | 537 | 532 | 534 | 60,400 |
2014/05/27 | 530 | 535 | 529 | 532 | 76,400 |
2014/05/26 | 528 | 529 | 527 | 529 | 51,600 |
2014/05/23 | 524 | 527 | 524 | 527 | 49,700 |
2014/05/22 | 523 | 524 | 523 | 524 | 35,600 |
2014/05/21 | 523 | 523 | 521 | 522 | 25,300 |
2014/05/20 | 521 | 523 | 520 | 523 | 30,400 |
2014/05/19 | 521 | 523 | 520 | 520 | 37,900 |
2014/05/16 | 521 | 523 | 521 | 521 | 32,200 |
2014/05/15 | 523 | 524 | 521 | 521 | 42,600 |
2014/05/14 | 522 | 524 | 522 | 523 | 35,400 |
2014/05/13 | 523 | 524 | 520 | 520 | 67,500 |
2014/05/12 | 523 | 523 | 521 | 521 | 42,100 |
2014/05/09 | 523 | 523 | 521 | 521 | 28,800 |
2014/05/08 | 522 | 523 | 520 | 520 | 40,700 |
2014/05/07 | 523 | 524 | 521 | 521 | 63,400 |
2014/05/02 | 521 | 523 | 520 | 523 | 36,400 |
2014/05/01 | 521 | 522 | 520 | 521 | 32,900 |
2014/04/30 | 522 | 523 | 520 | 520 | 50,100 |
2014/04/28 | 523 | 523 | 520 | 522 | 49,000 |
2014/04/25 | 524 | 524 | 521 | 524 | 31,700 |
2014/04/24 | 524 | 524 | 521 | 521 | 40,100 |
2014/04/23 | 521 | 524 | 520 | 522 | 38,700 |
2014/04/22 | 524 | 525 | 520 | 521 | 59,600 |
2014/04/21 | 523 | 524 | 522 | 522 | 43,800 |
2014/04/18 | 519 | 523 | 519 | 523 | 34,900 |
2014/04/17 | 518 | 524 | 518 | 520 | 71,300 |
2014/04/16 | 515 | 517 | 513 | 515 | 52,900 |
2014/04/15 | 515 | 516 | 512 | 513 | 57,200 |
2014/04/14 | 511 | 515 | 511 | 514 | 47,600 |
2014/04/11 | 510 | 514 | 510 | 511 | 67,900 |
2014/04/10 | 513 | 516 | 512 | 514 | 39,600 |
2014/04/09 | 514 | 514 | 510 | 510 | 115,100 |
2014/04/08 | 516 | 517 | 514 | 515 | 76,600 |
2014/04/07 | 518 | 519 | 516 | 517 | 54,400 |
2014/04/04 | 519 | 520 | 517 | 517 | 40,100 |
2014/04/03 | 519 | 520 | 518 | 518 | 47,900 |
2014/04/02 | 518 | 521 | 518 | 519 | 89,100 |
2014/04/01 | 517 | 521 | 516 | 519 | 79,900 |
2014/03/31 | 522 | 522 | 516 | 517 | 86,400 |
2014/03/28 | 512 | 518 | 512 | 518 | 135,000 |
2014/03/27 | 515 | 519 | 509 | 512 | 618,900 |
2014/03/26 | 542 | 545 | 542 | 545 | 646,400 |
2014/03/25 | 542 | 544 | 541 | 543 | 274,600 |
2014/03/24 | 540 | 542 | 539 | 542 | 248,900 |
2014/03/20 | 541 | 543 | 540 | 540 | 193,300 |
2014/03/19 | 543 | 545 | 542 | 542 | 110,500 |
2014/03/18 | 541 | 544 | 540 | 543 | 111,800 |
2014/03/17 | 540 | 542 | 538 | 538 | 129,800 |
2014/03/14 | 542 | 543 | 540 | 540 | 180,600 |
2014/03/13 | 545 | 545 | 543 | 544 | 86,400 |
2014/03/12 | 543 | 545 | 542 | 544 | 106,800 |
2014/03/11 | 544 | 545 | 542 | 544 | 90,100 |
2014/03/10 | 544 | 545 | 542 | 544 | 82,200 |
2014/03/07 | 543 | 544 | 542 | 544 | 72,800 |
2014/03/06 | 545 | 545 | 541 | 542 | 80,100 |
2014/03/05 | 545 | 546 | 540 | 544 | 97,400 |
2014/03/04 | 540 | 544 | 539 | 542 | 73,100 |
2014/03/03 | 545 | 546 | 539 | 543 | 127,500 |
2014/02/28 | 538 | 548 | 536 | 548 | 143,600 |
2014/02/27 | 543 | 543 | 537 | 538 | 130,200 |
2014/02/26 | 543 | 544 | 540 | 542 | 91,500 |
2014/02/25 | 538 | 543 | 537 | 542 | 158,100 |
2014/02/24 | 537 | 539 | 536 | 537 | 59,400 |
2014/02/21 | 536 | 537 | 534 | 536 | 56,500 |
2014/02/20 | 537 | 538 | 533 | 534 | 65,500 |
2014/02/19 | 538 | 539 | 535 | 536 | 61,900 |
2014/02/18 | 535 | 537 | 534 | 537 | 45,700 |
2014/02/17 | 535 | 537 | 532 | 534 | 48,000 |
2014/02/14 | 538 | 540 | 531 | 534 | 107,800 |
2014/02/13 | 542 | 543 | 538 | 539 | 60,400 |
2014/02/12 | 538 | 540 | 538 | 539 | 59,600 |
2014/02/10 | 539 | 539 | 535 | 536 | 86,600 |
2014/02/07 | 536 | 537 | 534 | 535 | 68,100 |
2014/02/06 | 531 | 534 | 530 | 532 | 59,200 |
2014/02/05 | 527 | 535 | 526 | 531 | 107,800 |
2014/02/04 | 521 | 534 | 507 | 521 | 328,200 |
2014/02/03 | 535 | 537 | 531 | 531 | 127,400 |
2014/01/31 | 548 | 548 | 535 | 539 | 107,700 |
2014/01/30 | 542 | 543 | 537 | 542 | 115,700 |
2014/01/29 | 546 | 550 | 543 | 549 | 145,000 |
2014/01/28 | 531 | 546 | 530 | 538 | 188,200 |
2014/01/27 | 530 | 531 | 526 | 527 | 212,000 |
2014/01/24 | 541 | 543 | 537 | 537 | 176,000 |
2014/01/23 | 549 | 551 | 546 | 546 | 93,600 |
2014/01/22 | 551 | 553 | 544 | 549 | 149,500 |
2014/01/21 | 555 | 556 | 550 | 551 | 159,300 |
2014/01/20 | 542 | 551 | 542 | 550 | 213,500 |
2014/01/17 | 536 | 540 | 536 | 539 | 91,600 |
2014/01/16 | 533 | 537 | 533 | 536 | 99,300 |
2014/01/15 | 532 | 535 | 532 | 532 | 104,800 |
2014/01/14 | 535 | 536 | 533 | 533 | 127,800 |
2014/01/10 | 535 | 537 | 532 | 537 | 122,400 |
2014/01/09 | 534 | 536 | 532 | 535 | 92,700 |
2014/01/08 | 530 | 534 | 530 | 533 | 121,400 |
2014/01/07 | 535 | 536 | 529 | 529 | 167,000 |
2014/01/06 | 530 | 538 | 530 | 534 | 269,900 |