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 |
---|---|---|---|---|---|
2015/12/30 | 689 | 694 | 688 | 693 | 366,300 |
2015/12/29 | 689 | 690 | 684 | 688 | 286,600 |
2015/12/28 | 679 | 690 | 673 | 689 | 356,700 |
2015/12/25 | 671 | 677 | 669 | 670 | 475,300 |
2015/12/24 | 680 | 681 | 671 | 672 | 537,400 |
2015/12/22 | 680 | 683 | 678 | 680 | 312,400 |
2015/12/21 | 681 | 682 | 675 | 679 | 368,400 |
2015/12/18 | 690 | 692 | 680 | 680 | 402,200 |
2015/12/17 | 684 | 690 | 684 | 688 | 312,600 |
2015/12/16 | 687 | 687 | 678 | 682 | 217,100 |
2015/12/15 | 684 | 689 | 676 | 678 | 336,900 |
2015/12/14 | 683 | 684 | 680 | 682 | 403,500 |
2015/12/11 | 687 | 691 | 687 | 689 | 237,800 |
2015/12/10 | 690 | 691 | 685 | 686 | 424,700 |
2015/12/09 | 695 | 696 | 690 | 692 | 354,100 |
2015/12/08 | 694 | 696 | 693 | 696 | 349,400 |
2015/12/07 | 694 | 696 | 693 | 695 | 439,600 |
2015/12/04 | 688 | 690 | 685 | 690 | 391,800 |
2015/12/03 | 692 | 692 | 687 | 691 | 409,000 |
2015/12/02 | 695 | 695 | 690 | 693 | 321,000 |
2015/12/01 | 696 | 696 | 690 | 694 | 548,300 |
2015/11/30 | 693 | 696 | 691 | 696 | 726,600 |
2015/11/27 | 691 | 692 | 687 | 690 | 283,400 |
2015/11/26 | 689 | 691 | 686 | 691 | 338,800 |
2015/11/25 | 691 | 692 | 684 | 688 | 446,900 |
2015/11/24 | 683 | 690 | 682 | 690 | 641,800 |
2015/11/20 | 672 | 678 | 671 | 677 | 229,900 |
2015/11/19 | 672 | 675 | 670 | 673 | 273,000 |
2015/11/18 | 679 | 679 | 671 | 673 | 269,900 |
2015/11/17 | 680 | 681 | 671 | 674 | 417,000 |
2015/11/16 | 681 | 682 | 670 | 679 | 379,400 |
2015/11/13 | 681 | 684 | 680 | 684 | 382,900 |
2015/11/12 | 685 | 688 | 680 | 686 | 461,000 |
2015/11/11 | 679 | 685 | 678 | 685 | 530,400 |
2015/11/10 | 675 | 678 | 672 | 676 | 323,900 |
2015/11/09 | 669 | 675 | 667 | 675 | 444,100 |
2015/11/06 | 660 | 665 | 659 | 661 | 378,900 |
2015/11/05 | 660 | 668 | 657 | 660 | 339,900 |
2015/11/04 | 677 | 677 | 656 | 656 | 552,300 |
2015/11/02 | 662 | 673 | 661 | 669 | 538,200 |
2015/10/30 | 661 | 664 | 654 | 655 | 316,500 |
2015/10/29 | 650 | 659 | 647 | 657 | 480,700 |
2015/10/28 | 645 | 647 | 635 | 635 | 319,500 |
2015/10/27 | 637 | 644 | 637 | 642 | 271,500 |
2015/10/26 | 635 | 644 | 635 | 635 | 324,000 |
2015/10/23 | 635 | 636 | 632 | 633 | 326,200 |
2015/10/22 | 631 | 635 | 630 | 630 | 239,900 |
2015/10/21 | 632 | 634 | 630 | 632 | 289,900 |
2015/10/20 | 632 | 636 | 630 | 634 | 303,500 |
2015/10/19 | 626 | 631 | 626 | 629 | 255,400 |
2015/10/16 | 630 | 634 | 625 | 625 | 575,300 |
2015/10/15 | 631 | 634 | 630 | 631 | 310,200 |
2015/10/14 | 646 | 648 | 635 | 636 | 291,900 |
2015/10/13 | 638 | 647 | 638 | 646 | 304,800 |
2015/10/09 | 642 | 645 | 633 | 636 | 453,200 |
2015/10/08 | 650 | 653 | 641 | 644 | 319,600 |
2015/10/07 | 652 | 655 | 645 | 647 | 416,700 |
2015/10/06 | 664 | 664 | 653 | 655 | 454,500 |
2015/10/05 | 659 | 662 | 654 | 657 | 408,900 |
2015/10/02 | 643 | 655 | 636 | 654 | 570,700 |
2015/10/01 | 643 | 655 | 640 | 642 | 729,300 |
2015/09/30 | 634 | 650 | 631 | 647 | 740,400 |
2015/09/29 | 641 | 645 | 621 | 625 | 743,400 |
2015/09/28 | 655 | 656 | 643 | 648 | 1,260,300 |
2015/09/25 | 672 | 673 | 658 | 666 | 2,682,800 |
2015/09/24 | 660 | 680 | 660 | 674 | 1,580,100 |
2015/09/18 | 660 | 672 | 656 | 659 | 1,400,900 |
2015/09/17 | 630 | 663 | 625 | 658 | 5,078,400 |
2015/09/16 | 675 | 682 | 658 | 659 | 1,296,300 |
2015/09/15 | 680 | 693 | 677 | 678 | 804,100 |
2015/09/14 | 689 | 695 | 671 | 676 | 1,568,200 |
2015/09/11 | 709 | 712 | 692 | 697 | 1,280,800 |
2015/09/10 | 692 | 721 | 689 | 711 | 3,959,900 |
2015/09/09 | 754 | 755 | 711 | 711 | 1,356,600 |
2015/09/08 | 715 | 746 | 712 | 712 | 1,282,100 |
2015/09/07 | 731 | 734 | 695 | 721 | 1,448,600 |
2015/09/04 | 742 | 745 | 721 | 741 | 1,570,600 |
2015/09/03 | 780 | 797 | 737 | 752 | 2,658,700 |
2015/09/02 | 783 | 821 | 781 | 785 | 1,855,700 |
2015/09/01 | 880 | 882 | 855 | 858 | 217,100 |
2015/08/31 | 877 | 888 | 875 | 884 | 258,900 |
2015/08/28 | 875 | 876 | 868 | 871 | 169,100 |
2015/08/27 | 874 | 879 | 858 | 861 | 225,600 |
2015/08/26 | 830 | 858 | 822 | 858 | 234,700 |
2015/08/25 | 760 | 848 | 745 | 803 | 739,400 |
2015/08/24 | 826 | 837 | 800 | 807 | 633,900 |
2015/08/21 | 850 | 859 | 848 | 854 | 249,300 |
2015/08/20 | 878 | 878 | 863 | 864 | 203,100 |
2015/08/19 | 883 | 884 | 876 | 879 | 81,000 |
2015/08/18 | 884 | 884 | 879 | 882 | 75,000 |
2015/08/17 | 885 | 887 | 880 | 884 | 75,700 |
2015/08/14 | 886 | 887 | 881 | 885 | 58,200 |
2015/08/13 | 870 | 886 | 869 | 884 | 98,000 |
2015/08/12 | 880 | 880 | 865 | 868 | 234,700 |
2015/08/11 | 886 | 887 | 880 | 881 | 140,200 |
2015/08/10 | 880 | 892 | 880 | 884 | 128,100 |
2015/08/07 | 892 | 892 | 880 | 883 | 154,300 |
2015/08/06 | 900 | 900 | 892 | 892 | 92,800 |
2015/08/05 | 901 | 902 | 894 | 894 | 111,900 |
2015/08/04 | 894 | 904 | 894 | 901 | 164,700 |
2015/08/03 | 894 | 895 | 887 | 892 | 106,100 |
2015/07/31 | 886 | 895 | 883 | 891 | 124,800 |
2015/07/30 | 885 | 896 | 880 | 883 | 310,000 |
2015/07/29 | 894 | 904 | 894 | 903 | 109,300 |
2015/07/28 | 876 | 899 | 873 | 891 | 232,200 |
2015/07/27 | 904 | 904 | 888 | 891 | 206,200 |
2015/07/24 | 908 | 908 | 901 | 905 | 111,900 |
2015/07/23 | 898 | 907 | 897 | 904 | 153,700 |
2015/07/22 | 893 | 898 | 890 | 895 | 117,800 |
2015/07/21 | 889 | 898 | 888 | 898 | 148,700 |
2015/07/17 | 880 | 888 | 880 | 885 | 137,000 |
2015/07/16 | 871 | 880 | 870 | 879 | 180,800 |
2015/07/15 | 859 | 869 | 858 | 869 | 191,100 |
2015/07/14 | 849 | 855 | 845 | 855 | 216,400 |
2015/07/13 | 835 | 843 | 832 | 840 | 106,300 |
2015/07/10 | 836 | 841 | 825 | 825 | 156,300 |
2015/07/09 | 811 | 836 | 799 | 835 | 459,300 |
2015/07/08 | 850 | 850 | 835 | 836 | 175,100 |
2015/07/07 | 846 | 849 | 843 | 849 | 118,100 |
2015/07/06 | 840 | 847 | 839 | 842 | 105,500 |
2015/07/03 | 847 | 847 | 840 | 840 | 98,300 |
2015/07/02 | 846 | 847 | 843 | 846 | 107,500 |
2015/07/01 | 829 | 839 | 828 | 839 | 122,900 |
2015/06/30 | 813 | 826 | 813 | 822 | 188,200 |
2015/06/29 | 811 | 828 | 810 | 818 | 285,600 |
2015/06/26 | 841 | 842 | 828 | 832 | 141,600 |
2015/06/25 | 844 | 845 | 840 | 841 | 77,400 |
2015/06/24 | 846 | 847 | 844 | 846 | 76,200 |
2015/06/23 | 845 | 846 | 841 | 844 | 73,100 |
2015/06/22 | 845 | 846 | 840 | 845 | 98,800 |
2015/06/19 | 823 | 840 | 823 | 840 | 158,000 |
2015/06/18 | 841 | 846 | 825 | 827 | 189,100 |
2015/06/17 | 843 | 844 | 838 | 841 | 104,200 |
2015/06/16 | 838 | 847 | 838 | 844 | 155,800 |
2015/06/15 | 829 | 835 | 829 | 835 | 113,200 |
2015/06/12 | 824 | 829 | 822 | 829 | 143,700 |
2015/06/11 | 820 | 824 | 819 | 821 | 101,300 |
2015/06/10 | 816 | 820 | 816 | 819 | 79,800 |
2015/06/09 | 820 | 820 | 817 | 819 | 83,100 |
2015/06/08 | 816 | 820 | 816 | 820 | 112,200 |
2015/06/05 | 816 | 817 | 815 | 816 | 62,300 |
2015/06/04 | 810 | 816 | 810 | 816 | 85,000 |
2015/06/03 | 811 | 812 | 808 | 812 | 52,000 |
2015/06/02 | 807 | 812 | 807 | 811 | 60,000 |
2015/06/01 | 806 | 810 | 805 | 810 | 55,800 |
2015/05/29 | 811 | 813 | 805 | 805 | 122,500 |
2015/05/28 | 812 | 815 | 811 | 813 | 67,000 |
2015/05/27 | 810 | 813 | 808 | 812 | 89,700 |
2015/05/26 | 818 | 819 | 812 | 813 | 132,600 |
2015/05/25 | 807 | 816 | 806 | 816 | 240,000 |
2015/05/22 | 805 | 806 | 803 | 806 | 74,500 |
2015/05/21 | 805 | 805 | 802 | 804 | 72,500 |
2015/05/20 | 805 | 806 | 802 | 802 | 87,400 |
2015/05/19 | 799 | 806 | 798 | 806 | 176,700 |
2015/05/18 | 800 | 800 | 797 | 797 | 65,000 |
2015/05/15 | 801 | 801 | 796 | 796 | 69,700 |
2015/05/14 | 799 | 800 | 798 | 800 | 63,800 |
2015/05/13 | 799 | 800 | 797 | 800 | 61,600 |
2015/05/12 | 801 | 803 | 796 | 800 | 113,600 |
2015/05/11 | 804 | 806 | 798 | 804 | 162,700 |
2015/05/08 | 789 | 804 | 788 | 804 | 282,100 |
2015/05/07 | 778 | 789 | 778 | 788 | 135,300 |
2015/05/01 | 781 | 784 | 778 | 778 | 102,800 |
2015/04/30 | 781 | 785 | 781 | 784 | 122,700 |
2015/04/28 | 785 | 788 | 781 | 783 | 134,500 |
2015/04/27 | 778 | 783 | 777 | 782 | 99,800 |
2015/04/24 | 772 | 779 | 771 | 779 | 103,300 |
2015/04/23 | 768 | 779 | 765 | 779 | 165,300 |
2015/04/22 | 760 | 766 | 760 | 762 | 96,300 |
2015/04/21 | 756 | 763 | 755 | 763 | 101,200 |
2015/04/20 | 760 | 763 | 755 | 755 | 144,200 |
2015/04/17 | 765 | 767 | 761 | 763 | 131,500 |
2015/04/16 | 772 | 774 | 765 | 766 | 137,300 |
2015/04/15 | 775 | 780 | 772 | 772 | 110,800 |
2015/04/14 | 777 | 779 | 776 | 776 | 87,900 |
2015/04/13 | 781 | 781 | 778 | 778 | 96,500 |
2015/04/10 | 780 | 782 | 779 | 781 | 67,100 |
2015/04/09 | 781 | 783 | 780 | 780 | 80,600 |
2015/04/08 | 790 | 790 | 780 | 781 | 73,600 |
2015/04/07 | 794 | 794 | 780 | 785 | 92,400 |
2015/04/06 | 782 | 792 | 782 | 788 | 102,900 |
2015/04/03 | 770 | 782 | 770 | 781 | 90,700 |
2015/04/02 | 761 | 784 | 754 | 770 | 160,000 |
2015/04/01 | 786 | 787 | 765 | 766 | 265,000 |
2015/03/31 | 793 | 794 | 786 | 786 | 186,100 |
2015/03/30 | 773 | 788 | 772 | 788 | 238,900 |
2015/03/27 | 773 | 785 | 771 | 774 | 835,500 |
2015/03/26 | 790 | 797 | 788 | 788 | 1,039,000 |
2015/03/25 | 806 | 806 | 800 | 801 | 511,400 |
2015/03/24 | 812 | 813 | 806 | 806 | 345,300 |
2015/03/23 | 812 | 814 | 811 | 812 | 276,900 |
2015/03/20 | 807 | 811 | 806 | 811 | 190,900 |
2015/03/19 | 809 | 809 | 806 | 807 | 111,200 |
2015/03/18 | 802 | 809 | 801 | 809 | 175,000 |
2015/03/17 | 805 | 806 | 802 | 804 | 200,500 |
2015/03/16 | 808 | 810 | 806 | 806 | 189,800 |
2015/03/13 | 812 | 812 | 805 | 808 | 177,300 |
2015/03/12 | 808 | 812 | 806 | 810 | 122,000 |
2015/03/11 | 800 | 810 | 793 | 808 | 210,100 |
2015/03/10 | 820 | 822 | 801 | 808 | 307,300 |
2015/03/09 | 820 | 822 | 816 | 819 | 207,000 |
2015/03/06 | 812 | 820 | 812 | 816 | 254,200 |
2015/03/05 | 795 | 809 | 794 | 807 | 361,500 |
2015/03/04 | 794 | 796 | 786 | 792 | 227,900 |
2015/03/03 | 788 | 796 | 788 | 795 | 246,800 |
2015/03/02 | 780 | 785 | 776 | 784 | 211,300 |
2015/02/27 | 771 | 777 | 771 | 775 | 166,900 |
2015/02/26 | 780 | 782 | 765 | 770 | 354,900 |
2015/02/25 | 769 | 783 | 768 | 780 | 415,400 |
2015/02/24 | 751 | 762 | 750 | 762 | 453,300 |
2015/02/23 | 737 | 746 | 735 | 746 | 717,700 |
2015/02/20 | 732 | 745 | 727 | 732 | 1,629,500 |
2015/02/19 | 765 | 768 | 740 | 740 | 777,100 |
2015/02/18 | 759 | 774 | 756 | 765 | 471,300 |
2015/02/17 | 715 | 760 | 714 | 754 | 574,500 |
2015/02/16 | 732 | 733 | 714 | 720 | 780,100 |
2015/02/13 | 783 | 788 | 750 | 750 | 993,300 |
2015/02/12 | 810 | 816 | 805 | 805 | 129,300 |
2015/02/10 | 804 | 806 | 802 | 805 | 95,500 |
2015/02/09 | 812 | 815 | 802 | 804 | 145,300 |
2015/02/06 | 805 | 816 | 804 | 812 | 116,200 |
2015/02/05 | 819 | 819 | 802 | 813 | 169,200 |
2015/02/04 | 808 | 829 | 808 | 820 | 206,400 |
2015/02/03 | 845 | 850 | 780 | 808 | 611,000 |
2015/02/02 | 887 | 889 | 843 | 845 | 391,800 |
2015/01/30 | 880 | 892 | 878 | 885 | 209,600 |
2015/01/29 | 874 | 879 | 867 | 873 | 245,000 |
2015/01/28 | 847 | 875 | 845 | 867 | 325,800 |
2015/01/27 | 842 | 849 | 841 | 848 | 215,900 |
2015/01/26 | 838 | 840 | 834 | 835 | 113,500 |
2015/01/23 | 841 | 844 | 834 | 835 | 110,300 |
2015/01/22 | 846 | 849 | 837 | 837 | 140,500 |
2015/01/21 | 835 | 844 | 833 | 843 | 133,700 |
2015/01/20 | 828 | 839 | 822 | 835 | 154,800 |
2015/01/19 | 839 | 840 | 828 | 829 | 116,000 |
2015/01/16 | 830 | 838 | 818 | 832 | 189,300 |
2015/01/15 | 815 | 842 | 815 | 832 | 245,400 |
2015/01/14 | 846 | 848 | 808 | 824 | 297,500 |
2015/01/13 | 800 | 859 | 784 | 841 | 675,000 |
2015/01/09 | 912 | 928 | 790 | 815 | 1,483,600 |
2015/01/08 | 879 | 918 | 878 | 908 | 791,400 |
2015/01/07 | 819 | 865 | 819 | 865 | 550,800 |
2015/01/06 | 796 | 828 | 791 | 824 | 512,100 |
2015/01/05 | 785 | 810 | 785 | 808 | 399,500 |