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 |
---|---|---|---|---|---|
2016/12/30 | 711 | 721 | 711 | 720 | 225,400 |
2016/12/29 | 717 | 718 | 711 | 715 | 183,900 |
2016/12/28 | 720 | 721 | 716 | 720 | 168,500 |
2016/12/27 | 711 | 716 | 711 | 715 | 231,400 |
2016/12/26 | 708 | 710 | 708 | 710 | 157,100 |
2016/12/22 | 711 | 712 | 706 | 707 | 170,500 |
2016/12/21 | 715 | 716 | 710 | 711 | 193,500 |
2016/12/20 | 715 | 719 | 713 | 715 | 158,400 |
2016/12/19 | 721 | 723 | 715 | 717 | 199,600 |
2016/12/16 | 718 | 728 | 717 | 721 | 456,200 |
2016/12/15 | 703 | 718 | 703 | 715 | 450,400 |
2016/12/14 | 700 | 703 | 699 | 701 | 294,300 |
2016/12/13 | 699 | 700 | 698 | 700 | 252,300 |
2016/12/12 | 698 | 699 | 697 | 698 | 173,200 |
2016/12/09 | 695 | 697 | 695 | 697 | 148,600 |
2016/12/08 | 695 | 697 | 695 | 695 | 104,400 |
2016/12/07 | 696 | 696 | 694 | 695 | 123,000 |
2016/12/06 | 696 | 697 | 695 | 696 | 124,700 |
2016/12/05 | 696 | 696 | 694 | 694 | 145,500 |
2016/12/02 | 697 | 698 | 695 | 696 | 189,600 |
2016/12/01 | 697 | 698 | 696 | 697 | 142,700 |
2016/11/30 | 697 | 698 | 696 | 698 | 180,500 |
2016/11/29 | 696 | 698 | 696 | 698 | 114,600 |
2016/11/28 | 696 | 698 | 694 | 698 | 159,800 |
2016/11/25 | 697 | 697 | 694 | 696 | 152,800 |
2016/11/24 | 697 | 698 | 696 | 697 | 138,400 |
2016/11/22 | 698 | 698 | 696 | 698 | 170,100 |
2016/11/21 | 697 | 699 | 696 | 696 | 132,200 |
2016/11/18 | 698 | 699 | 695 | 695 | 378,200 |
2016/11/17 | 694 | 698 | 693 | 698 | 164,900 |
2016/11/16 | 694 | 697 | 693 | 697 | 208,300 |
2016/11/15 | 694 | 695 | 691 | 693 | 124,500 |
2016/11/14 | 689 | 693 | 689 | 691 | 122,500 |
2016/11/11 | 690 | 692 | 687 | 687 | 94,100 |
2016/11/10 | 695 | 695 | 689 | 689 | 171,500 |
2016/11/09 | 694 | 695 | 681 | 687 | 354,500 |
2016/11/08 | 692 | 694 | 691 | 694 | 101,600 |
2016/11/07 | 693 | 693 | 688 | 691 | 158,500 |
2016/11/04 | 689 | 690 | 688 | 689 | 181,700 |
2016/11/02 | 690 | 691 | 689 | 690 | 233,900 |
2016/11/01 | 693 | 694 | 690 | 693 | 281,900 |
2016/10/31 | 693 | 694 | 691 | 694 | 241,100 |
2016/10/28 | 694 | 695 | 692 | 695 | 129,000 |
2016/10/27 | 695 | 697 | 694 | 696 | 136,900 |
2016/10/26 | 696 | 696 | 694 | 695 | 115,800 |
2016/10/25 | 694 | 696 | 693 | 696 | 110,100 |
2016/10/24 | 693 | 696 | 693 | 695 | 124,800 |
2016/10/21 | 695 | 697 | 693 | 694 | 113,800 |
2016/10/20 | 696 | 697 | 694 | 696 | 99,400 |
2016/10/19 | 697 | 697 | 695 | 696 | 136,400 |
2016/10/18 | 693 | 697 | 692 | 696 | 263,900 |
2016/10/17 | 694 | 694 | 691 | 693 | 114,400 |
2016/10/14 | 693 | 694 | 691 | 693 | 142,900 |
2016/10/13 | 692 | 693 | 690 | 692 | 130,200 |
2016/10/12 | 688 | 692 | 688 | 691 | 150,300 |
2016/10/11 | 689 | 691 | 687 | 690 | 134,400 |
2016/10/07 | 690 | 690 | 687 | 689 | 121,200 |
2016/10/06 | 688 | 691 | 687 | 689 | 262,700 |
2016/10/05 | 681 | 687 | 680 | 685 | 222,200 |
2016/10/04 | 679 | 682 | 677 | 679 | 195,300 |
2016/10/03 | 681 | 681 | 677 | 678 | 198,200 |
2016/09/30 | 680 | 682 | 677 | 679 | 203,900 |
2016/09/29 | 677 | 685 | 676 | 683 | 369,100 |
2016/09/28 | 674 | 678 | 672 | 674 | 1,089,200 |
2016/09/27 | 695 | 697 | 693 | 695 | 1,633,400 |
2016/09/26 | 698 | 699 | 696 | 698 | 744,600 |
2016/09/23 | 697 | 698 | 695 | 698 | 384,000 |
2016/09/21 | 696 | 697 | 694 | 696 | 288,200 |
2016/09/20 | 695 | 696 | 695 | 695 | 248,900 |
2016/09/16 | 695 | 695 | 693 | 695 | 182,300 |
2016/09/15 | 692 | 694 | 691 | 693 | 150,100 |
2016/09/14 | 693 | 694 | 691 | 692 | 184,000 |
2016/09/13 | 695 | 696 | 693 | 693 | 139,700 |
2016/09/12 | 694 | 695 | 692 | 694 | 168,500 |
2016/09/09 | 696 | 697 | 693 | 696 | 168,400 |
2016/09/08 | 695 | 696 | 694 | 696 | 162,800 |
2016/09/07 | 694 | 695 | 693 | 695 | 97,600 |
2016/09/06 | 691 | 694 | 690 | 693 | 143,400 |
2016/09/05 | 690 | 691 | 688 | 690 | 149,800 |
2016/09/02 | 686 | 687 | 685 | 685 | 161,400 |
2016/09/01 | 688 | 688 | 685 | 686 | 157,700 |
2016/08/31 | 691 | 692 | 688 | 688 | 184,800 |
2016/08/30 | 692 | 693 | 691 | 691 | 97,400 |
2016/08/29 | 695 | 696 | 691 | 693 | 202,400 |
2016/08/26 | 689 | 692 | 689 | 692 | 180,800 |
2016/08/25 | 689 | 690 | 688 | 690 | 82,200 |
2016/08/24 | 687 | 690 | 686 | 690 | 97,100 |
2016/08/23 | 686 | 688 | 686 | 688 | 78,600 |
2016/08/22 | 685 | 685 | 682 | 684 | 93,000 |
2016/08/19 | 685 | 685 | 681 | 683 | 107,400 |
2016/08/18 | 683 | 686 | 683 | 684 | 81,700 |
2016/08/17 | 686 | 688 | 684 | 685 | 95,500 |
2016/08/16 | 688 | 689 | 685 | 685 | 101,600 |
2016/08/15 | 686 | 689 | 685 | 688 | 81,100 |
2016/08/12 | 682 | 688 | 682 | 686 | 118,300 |
2016/08/10 | 679 | 680 | 678 | 680 | 100,100 |
2016/08/09 | 681 | 681 | 679 | 680 | 113,400 |
2016/08/08 | 683 | 684 | 680 | 680 | 130,900 |
2016/08/05 | 681 | 682 | 680 | 681 | 76,600 |
2016/08/04 | 681 | 683 | 680 | 680 | 141,500 |
2016/08/03 | 681 | 684 | 680 | 681 | 112,600 |
2016/08/02 | 683 | 686 | 681 | 682 | 158,500 |
2016/08/01 | 687 | 689 | 684 | 685 | 193,500 |
2016/07/29 | 686 | 690 | 684 | 689 | 183,200 |
2016/07/28 | 686 | 689 | 685 | 689 | 101,200 |
2016/07/27 | 687 | 688 | 686 | 686 | 89,600 |
2016/07/26 | 687 | 687 | 684 | 686 | 121,700 |
2016/07/25 | 688 | 689 | 685 | 686 | 108,900 |
2016/07/22 | 686 | 687 | 684 | 685 | 148,700 |
2016/07/21 | 690 | 690 | 686 | 688 | 159,200 |
2016/07/20 | 689 | 690 | 686 | 690 | 141,000 |
2016/07/19 | 688 | 690 | 686 | 689 | 129,900 |
2016/07/15 | 687 | 689 | 684 | 684 | 132,500 |
2016/07/14 | 686 | 689 | 685 | 687 | 95,400 |
2016/07/13 | 687 | 689 | 685 | 686 | 125,200 |
2016/07/12 | 686 | 690 | 686 | 687 | 167,700 |
2016/07/11 | 689 | 690 | 687 | 689 | 135,400 |
2016/07/08 | 686 | 688 | 682 | 683 | 113,700 |
2016/07/07 | 687 | 689 | 685 | 688 | 102,300 |
2016/07/06 | 684 | 687 | 680 | 687 | 126,400 |
2016/07/05 | 689 | 690 | 686 | 687 | 132,300 |
2016/07/04 | 686 | 688 | 685 | 688 | 119,200 |
2016/07/01 | 685 | 688 | 681 | 686 | 155,100 |
2016/06/30 | 686 | 688 | 680 | 681 | 136,800 |
2016/06/29 | 685 | 687 | 680 | 685 | 160,100 |
2016/06/28 | 670 | 685 | 668 | 684 | 224,600 |
2016/06/27 | 663 | 679 | 662 | 674 | 272,800 |
2016/06/24 | 680 | 684 | 650 | 662 | 536,800 |
2016/06/23 | 675 | 678 | 673 | 676 | 115,800 |
2016/06/22 | 679 | 680 | 675 | 678 | 125,200 |
2016/06/21 | 673 | 680 | 671 | 680 | 147,100 |
2016/06/20 | 672 | 677 | 670 | 672 | 133,500 |
2016/06/17 | 668 | 668 | 664 | 668 | 130,100 |
2016/06/16 | 672 | 681 | 660 | 660 | 222,000 |
2016/06/15 | 661 | 674 | 660 | 674 | 194,400 |
2016/06/14 | 670 | 672 | 663 | 663 | 264,900 |
2016/06/13 | 680 | 681 | 674 | 674 | 167,400 |
2016/06/10 | 681 | 683 | 680 | 681 | 79,900 |
2016/06/09 | 685 | 685 | 680 | 681 | 116,300 |
2016/06/08 | 687 | 688 | 682 | 683 | 128,700 |
2016/06/07 | 684 | 687 | 684 | 685 | 126,800 |
2016/06/06 | 683 | 685 | 681 | 684 | 188,000 |
2016/06/03 | 682 | 686 | 681 | 683 | 140,400 |
2016/06/02 | 685 | 688 | 680 | 681 | 194,500 |
2016/06/01 | 684 | 687 | 682 | 686 | 186,200 |
2016/05/31 | 678 | 684 | 678 | 684 | 260,000 |
2016/05/30 | 673 | 676 | 672 | 676 | 150,300 |
2016/05/27 | 672 | 673 | 670 | 672 | 90,400 |
2016/05/26 | 670 | 671 | 668 | 669 | 82,600 |
2016/05/25 | 667 | 670 | 666 | 669 | 78,200 |
2016/05/24 | 668 | 669 | 665 | 666 | 101,100 |
2016/05/23 | 665 | 670 | 665 | 669 | 139,200 |
2016/05/20 | 663 | 665 | 662 | 665 | 85,600 |
2016/05/19 | 661 | 665 | 661 | 663 | 95,900 |
2016/05/18 | 662 | 665 | 660 | 661 | 122,700 |
2016/05/17 | 661 | 663 | 660 | 662 | 151,300 |
2016/05/16 | 669 | 671 | 660 | 662 | 215,400 |
2016/05/13 | 672 | 672 | 667 | 668 | 116,600 |
2016/05/12 | 670 | 672 | 669 | 671 | 83,500 |
2016/05/11 | 676 | 677 | 670 | 673 | 164,800 |
2016/05/10 | 673 | 675 | 672 | 675 | 159,500 |
2016/05/09 | 670 | 673 | 669 | 673 | 156,500 |
2016/05/06 | 661 | 669 | 660 | 668 | 169,100 |
2016/05/02 | 656 | 658 | 654 | 656 | 225,900 |
2016/04/28 | 669 | 671 | 660 | 662 | 224,500 |
2016/04/27 | 669 | 671 | 665 | 667 | 150,900 |
2016/04/26 | 668 | 670 | 665 | 667 | 156,000 |
2016/04/25 | 673 | 674 | 668 | 668 | 160,300 |
2016/04/22 | 667 | 673 | 664 | 673 | 184,700 |
2016/04/21 | 666 | 671 | 665 | 671 | 199,800 |
2016/04/20 | 658 | 665 | 658 | 664 | 195,600 |
2016/04/19 | 656 | 660 | 655 | 658 | 142,200 |
2016/04/18 | 652 | 653 | 650 | 650 | 140,900 |
2016/04/15 | 656 | 658 | 655 | 658 | 126,800 |
2016/04/14 | 658 | 660 | 655 | 660 | 171,900 |
2016/04/13 | 654 | 659 | 653 | 656 | 182,000 |
2016/04/12 | 647 | 652 | 645 | 651 | 155,200 |
2016/04/11 | 649 | 652 | 641 | 645 | 149,600 |
2016/04/08 | 639 | 649 | 637 | 647 | 218,400 |
2016/04/07 | 643 | 647 | 639 | 640 | 210,000 |
2016/04/06 | 638 | 645 | 636 | 641 | 261,400 |
2016/04/05 | 658 | 658 | 640 | 640 | 391,300 |
2016/04/04 | 646 | 662 | 646 | 652 | 355,400 |
2016/04/01 | 657 | 658 | 643 | 646 | 495,000 |
2016/03/31 | 665 | 666 | 658 | 660 | 359,600 |
2016/03/30 | 671 | 672 | 662 | 663 | 502,700 |
2016/03/29 | 679 | 682 | 671 | 673 | 1,211,800 |
2016/03/28 | 696 | 698 | 696 | 698 | 1,966,200 |
2016/03/25 | 697 | 698 | 695 | 696 | 614,100 |
2016/03/24 | 697 | 698 | 695 | 695 | 486,400 |
2016/03/23 | 696 | 697 | 696 | 697 | 340,800 |
2016/03/22 | 695 | 697 | 695 | 697 | 428,200 |
2016/03/18 | 695 | 696 | 694 | 695 | 299,500 |
2016/03/17 | 696 | 697 | 695 | 696 | 263,000 |
2016/03/16 | 696 | 697 | 695 | 696 | 259,200 |
2016/03/15 | 696 | 697 | 696 | 696 | 225,100 |
2016/03/14 | 695 | 697 | 694 | 696 | 323,400 |
2016/03/11 | 694 | 694 | 692 | 694 | 197,600 |
2016/03/10 | 695 | 696 | 693 | 694 | 204,800 |
2016/03/09 | 695 | 695 | 690 | 694 | 230,200 |
2016/03/08 | 696 | 696 | 692 | 695 | 236,500 |
2016/03/07 | 696 | 696 | 694 | 696 | 319,900 |
2016/03/04 | 695 | 696 | 693 | 695 | 432,000 |
2016/03/03 | 690 | 693 | 690 | 692 | 223,400 |
2016/03/02 | 692 | 693 | 688 | 689 | 267,400 |
2016/03/01 | 686 | 691 | 685 | 688 | 305,600 |
2016/02/29 | 690 | 692 | 688 | 688 | 362,000 |
2016/02/26 | 690 | 690 | 683 | 685 | 241,400 |
2016/02/25 | 686 | 689 | 685 | 687 | 178,100 |
2016/02/24 | 678 | 689 | 677 | 683 | 256,900 |
2016/02/23 | 688 | 690 | 681 | 681 | 233,600 |
2016/02/22 | 685 | 690 | 684 | 688 | 236,900 |
2016/02/19 | 680 | 685 | 677 | 685 | 247,100 |
2016/02/18 | 681 | 685 | 677 | 682 | 310,600 |
2016/02/17 | 673 | 678 | 668 | 677 | 279,800 |
2016/02/16 | 667 | 673 | 664 | 668 | 213,000 |
2016/02/15 | 665 | 665 | 650 | 662 | 284,300 |
2016/02/12 | 640 | 643 | 630 | 635 | 643,800 |
2016/02/10 | 675 | 675 | 650 | 657 | 434,800 |
2016/02/09 | 672 | 678 | 669 | 671 | 412,300 |
2016/02/08 | 675 | 688 | 672 | 687 | 229,900 |
2016/02/05 | 681 | 682 | 669 | 675 | 311,200 |
2016/02/04 | 687 | 687 | 679 | 681 | 275,000 |
2016/02/03 | 685 | 689 | 678 | 687 | 324,900 |
2016/02/02 | 692 | 693 | 688 | 690 | 279,000 |
2016/02/01 | 692 | 693 | 687 | 693 | 395,800 |
2016/01/29 | 668 | 682 | 668 | 682 | 384,500 |
2016/01/28 | 675 | 675 | 664 | 667 | 390,700 |
2016/01/27 | 680 | 682 | 673 | 676 | 301,000 |
2016/01/26 | 668 | 678 | 665 | 677 | 338,000 |
2016/01/25 | 663 | 674 | 654 | 673 | 333,700 |
2016/01/22 | 631 | 647 | 625 | 644 | 529,800 |
2016/01/21 | 637 | 646 | 619 | 619 | 814,900 |
2016/01/20 | 666 | 668 | 643 | 647 | 595,400 |
2016/01/19 | 668 | 672 | 661 | 663 | 287,500 |
2016/01/18 | 665 | 668 | 660 | 668 | 400,600 |
2016/01/15 | 679 | 684 | 670 | 671 | 269,300 |
2016/01/14 | 676 | 680 | 668 | 678 | 387,400 |
2016/01/13 | 677 | 685 | 677 | 683 | 312,000 |
2016/01/12 | 677 | 679 | 669 | 671 | 498,000 |
2016/01/08 | 675 | 683 | 671 | 676 | 453,500 |
2016/01/07 | 685 | 688 | 677 | 680 | 475,900 |
2016/01/06 | 692 | 692 | 685 | 688 | 321,000 |
2016/01/05 | 692 | 695 | 682 | 692 | 393,300 |
2016/01/04 | 700 | 700 | 693 | 694 | 608,200 |