7412 (株)アトムの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	634	637	633	636	8,300	636
2005-12-29	633	637	630	633	18,800	633
2005-12-28	630	631	626	629	13,800	629
2005-12-27	625	630	623	625	26,100	625
2005-12-26	611	630	611	623	40,600	623
2005-12-22	610	615	610	614	50,300	614
2005-12-21	612	613	606	610	71,200	610
2005-12-20	609	611	608	610	18,600	610
2005-12-19	608	611	606	609	34,000	609
2005-12-16	609	611	608	608	17,900	608
2005-12-15	612	612	608	609	28,100	609
2005-12-14	610	614	609	611	31,000	611
2005-12-13	610	614	610	612	25,200	612
2005-12-12	617	618	610	610	38,500	610
2005-12-09	616	616	611	616	9,600	616
2005-12-08	615	617	611	614	41,400	614
2005-12-07	610	614	610	610	17,300	610
2005-12-06	608	612	606	612	26,300	612
2005-12-05	608	612	608	612	25,500	612
2005-12-02	611	613	608	610	16,700	610
2005-12-01	613	614	608	613	31,200	613
2005-11-30	613	615	610	614	22,800	614
2005-11-29	614	616	612	613	24,100	613
2005-11-28	614	615	610	614	21,500	614
2005-11-25	617	620	613	615	17,300	615
2005-11-24	619	620	616	616	12,400	616
2005-11-22	615	615	612	615	10,800	615
2005-11-21	615	618	611	615	17,800	615
2005-11-18	617	617	611	612	10,900	612
2005-11-17	617	617	610	613	5,100	613
2005-11-16	610	620	606	620	27,900	620
2005-11-15	606	611	601	609	17,000	609
2005-11-14	611	613	594	606	87,400	606
2005-11-11	646	646	607	610	131,900	610
2005-11-10	636	650	636	648	13,300	648
2005-11-09	650	650	636	636	18,300	636
2005-11-08	632	641	632	641	24,500	641
2005-11-07	623	632	623	632	18,600	632
2005-11-04	620	625	620	623	18,300	623
2005-11-02	620	625	617	624	19,200	624
2005-11-01	620	623	618	620	20,900	620
2005-10-31	612	639	612	612	39,900	612
2005-10-28	618	620	610	612	7,000	612
2005-10-27	620	622	615	615	13,500	615
2005-10-26	615	615	610	613	2,600	613
2005-10-25	618	620	616	616	11,200	616
2005-10-24	601	624	601	618	14,800	618
2005-10-21	605	610	600	610	17,200	610
2005-10-20	615	616	606	606	25,400	606
2005-10-19	620	623	613	613	25,100	613
2005-10-18	620	625	618	619	18,400	619
2005-10-17	623	623	619	623	9,200	623
2005-10-14	626	626	618	624	19,800	624
2005-10-13	630	630	620	627	24,000	627
2005-10-12	624	640	620	625	65,000	625
2005-10-11	618	620	610	614	14,100	614
2005-10-07	630	630	617	623	36,900	623
2005-10-06	621	655	621	630	29,100	630
2005-10-05	617	629	611	620	31,100	620
2005-10-04	631	635	610	624	58,000	624
2005-10-03	655	655	650	650	18,000	650
2005-09-30	670	670	660	660	24,100	660
2005-09-29	697	697	676	676	29,400	676
2005-09-28	700	704	695	703	47,000	703
2005-09-27	676	701	674	699	195,100	699
2005-09-26	680	686	675	686	180,500	686
2005-09-22	680	683	675	682	76,300	682
2005-09-21	683	684	678	683	44,600	683
2005-09-20	685	688	680	688	55,500	688
2005-09-16	691	691	681	688	30,200	688
2005-09-15	693	698	685	685	50,200	685
2005-09-14	674	697	672	695	41,700	695
2005-09-13	678	685	674	676	25,000	676
2005-09-12	673	678	672	678	22,800	678
2005-09-09	679	688	670	675	32,600	675
2005-09-08	690	691	680	682	24,300	682
2005-09-07	695	695	680	691	33,800	691
2005-09-06	700	700	695	700	22,100	700
2005-09-05	691	698	690	698	22,800	698
2005-09-02	680	689	677	689	16,200	689
2005-09-01	673	678	673	675	16,700	675
2005-08-31	672	674	671	671	14,800	671
2005-08-30	672	672	671	671	7,000	671
2005-08-29	677	677	670	672	13,100	672
2005-08-26	675	680	670	670	24,200	670
2005-08-25	669	675	669	670	11,200	670
2005-08-24	669	670	669	669	9,800	669
2005-08-23	665	669	663	669	11,800	669
2005-08-22	665	665	660	665	15,000	665
2005-08-19	669	670	666	669	10,400	669
2005-08-18	674	674	669	669	14,600	669
2005-08-17	678	678	670	674	14,200	674
2005-08-16	675	676	668	675	14,600	675
2005-08-15	681	681	665	670	25,700	670
2005-08-12	698	698	660	682	48,200	682
2005-08-11	694	700	686	700	33,900	700
2005-08-10	677	690	670	685	48,300	685
2005-08-09	676	679	669	672	16,700	672
2005-08-08	670	675	648	660	27,800	660
2005-08-05	645	652	640	650	27,500	650
2005-08-04	677	677	640	643	56,500	643
2005-08-03	700	701	663	683	88,200	683
2005-08-02	684	720	684	697	86,100	697
2005-08-01	640	666	635	664	48,800	664
2005-07-29	630	643	627	630	42,900	630
2005-07-28	626	629	623	629	12,700	629
2005-07-27	618	625	618	621	12,200	621
2005-07-26	620	625	618	618	23,600	618
2005-07-25	616	624	616	620	16,000	620
2005-07-22	622	625	615	615	28,300	615
2005-07-21	624	625	614	620	26,500	620
2005-07-20	613	624	613	618	27,600	618
2005-07-19	615	615	605	608	23,900	608
2005-07-15	621	630	612	614	61,900	614
2005-07-14	594	615	592	611	58,700	611
2005-07-13	588	592	585	592	27,400	592
2005-07-12	583	590	583	589	27,900	589
2005-07-11	580	590	576	585	33,700	585
2005-07-08	578	589	578	581	11,900	581
2005-07-07	580	588	575	582	27,100	582
2005-07-06	572	580	566	571	34,400	571
2005-07-05	572	572	566	570	21,200	570
2005-07-04	591	591	565	575	57,300	575
2005-07-01	592	597	590	592	26,300	592
2005-06-30	595	597	593	596	18,400	596
2005-06-29	599	599	590	593	19,300	593
2005-06-28	595	595	585	590	23,100	590
2005-06-27	596	596	582	592	36,800	592
2005-06-24	569	595	569	595	41,000	595
2005-06-23	580	594	569	569	49,500	569
2005-06-22	572	579	571	571	14,300	571
2005-06-21	578	578	562	571	36,500	571
2005-06-20	590	593	580	583	35,400	583
2005-06-17	594	600	586	595	52,600	595
2005-06-16	570	605	570	585	90,200	585
2005-06-15	555	569	552	563	42,100	563
2005-06-14	565	580	550	552	122,100	552
2005-06-13	527	599	525	590	227,700	590
2005-06-10	556	580	540	545	215,200	545
2005-06-09	621	625	561	584	227,100	584
2005-06-08	665	675	613	620	325,500	620
2005-06-07	685	720	652	685	931,100	685
2005-06-06	624	664	603	664	579,600	664
2005-06-03	540	595	540	564	362,100	564
2005-06-02	465	530	465	520	245,200	520
2005-06-01	426	455	424	450	118,400	450
2005-05-31	410	429	406	419	70,800	419
2005-05-30	420	427	400	412	199,000	412
2005-05-27	420	441	395	428	799,500	428
2005-05-23	876	876	876	876	7,600	876
2005-05-20	990	990	976	976	10,900	976
2005-05-19	982	990	980	985	14,100	985
2005-05-18	1,015	1,015	1,005	1,007	12,400	1,007
2005-05-17	990	991	985	985	12,900	985
2005-05-16	991	998	991	992	7,800	992
2005-05-13	996	997	995	997	6,000	997
2005-05-12	998	998	997	997	4,100	997
2005-05-11	1,000	1,000	998	998	2,800	998
2005-05-10	1,000	1,000	998	999	2,300	999
2005-05-09	1,000	1,000	998	998	2,800	998
2005-05-06	996	1,000	996	998	2,600	998
2005-05-02	996	1,000	996	998	1,200	998
2005-04-28	998	998	995	995	2,400	995
2005-04-27	996	1,000	996	996	1,900	996
2005-04-26	998	1,000	996	997	3,200	997
2005-04-25	1,000	1,004	998	998	3,200	998
2005-04-22	1,012	1,012	997	1,008	2,300	1,008
2005-04-21	996	1,000	990	993	5,700	993
2005-04-20	1,000	1,012	1,000	1,000	6,400	1,000
2005-04-19	991	998	990	998	4,400	998
2005-04-18	996	999	990	990	10,600	990
2005-04-15	995	999	994	994	4,800	994
2005-04-14	1,000	1,000	994	994	4,700	994
2005-04-13	996	1,000	994	994	3,900	994
2005-04-12	999	1,000	993	993	8,800	993
2005-04-11	998	999	998	999	4,100	999
2005-04-08	998	1,000	996	998	3,700	998
2005-04-07	1,000	1,005	1,000	1,000	5,400	1,000
2005-04-06	1,000	1,007	995	1,006	7,500	1,006
2005-04-05	1,000	1,000	995	996	3,400	996
2005-04-04	1,000	1,001	991	997	8,600	997
2005-04-01	1,015	1,015	1,000	1,005	3,800	1,005
2005-03-31	1,010	1,020	1,000	1,002	4,200	1,002
2005-03-30	988	1,023	988	1,023	26,800	1,023
2005-03-29	1,015	1,015	990	990	39,300	990
2005-03-28	1,026	1,029	1,012	1,019	35,000	1,019
2005-03-25	1,045	1,054	1,045	1,051	82,800	1,051
2005-03-24	1,057	1,057	1,047	1,049	48,500	1,049
2005-03-23	1,050	1,057	1,050	1,057	32,100	1,057
2005-03-22	1,048	1,054	1,047	1,049	26,000	1,049
2005-03-18	1,045	1,048	1,044	1,048	24,000	1,048
2005-03-17	1,045	1,045	1,044	1,045	18,700	1,045
2005-03-16	1,045	1,047	1,044	1,044	17,000	1,044
2005-03-15	1,050	1,051	1,040	1,045	21,400	1,045
2005-03-14	1,039	1,040	1,037	1,040	18,400	1,040
2005-03-11	1,039	1,040	1,036	1,039	15,500	1,039
2005-03-10	1,035	1,039	1,035	1,038	17,600	1,038
2005-03-09	1,040	1,041	1,035	1,038	29,900	1,038
2005-03-08	1,041	1,041	1,039	1,040	18,800	1,040
2005-03-07	1,041	1,042	1,039	1,040	24,600	1,040
2005-03-04	1,038	1,039	1,037	1,038	12,300	1,038
2005-03-03	1,038	1,039	1,037	1,038	11,000	1,038
2005-03-02	1,040	1,040	1,035	1,037	22,100	1,037
2005-03-01	1,039	1,040	1,034	1,036	15,800	1,036
2005-02-28	1,035	1,040	1,035	1,039	10,800	1,039
2005-02-25	1,040	1,040	1,035	1,035	5,100	1,035
2005-02-24	1,025	1,040	1,025	1,040	4,300	1,040
2005-02-23	1,021	1,035	1,020	1,020	5,300	1,020
2005-02-22	1,025	1,038	1,020	1,020	8,200	1,020
2005-02-21	1,030	1,030	1,015	1,017	16,300	1,017
2005-02-18	1,037	1,037	1,030	1,030	24,000	1,030
2005-02-17	1,039	1,039	1,036	1,037	5,400	1,037
2005-02-16	1,040	1,040	1,036	1,038	8,400	1,038
2005-02-15	1,040	1,040	1,035	1,039	8,000	1,039
2005-02-14	1,035	1,040	1,034	1,040	10,800	1,040
2005-02-10	1,035	1,035	1,033	1,035	3,000	1,035
2005-02-09	1,035	1,035	1,032	1,035	9,200	1,035
2005-02-08	1,035	1,040	1,034	1,035	9,300	1,035
2005-02-07	1,035	1,039	1,035	1,036	10,300	1,036
2005-02-04	1,039	1,039	1,035	1,035	7,900	1,035
2005-02-03	1,034	1,040	1,034	1,034	5,600	1,034
2005-02-02	1,040	1,040	1,034	1,034	8,400	1,034
2005-02-01	1,040	1,040	1,035	1,039	10,400	1,039
2005-01-31	1,040	1,045	1,037	1,037	4,700	1,037
2005-01-28	1,037	1,040	1,036	1,040	6,700	1,040
2005-01-27	1,040	1,047	1,035	1,037	4,900	1,037
2005-01-26	1,040	1,045	1,036	1,037	4,400	1,037
2005-01-25	1,040	1,040	1,035	1,035	5,000	1,035
2005-01-24	1,042	1,060	1,040	1,040	7,900	1,040
2005-01-21	1,041	1,042	1,040	1,041	6,700	1,041
2005-01-20	1,045	1,045	1,040	1,041	9,400	1,041
2005-01-19	1,044	1,060	1,039	1,041	6,100	1,041
2005-01-18	1,040	1,045	1,040	1,045	4,700	1,045
2005-01-17	1,050	1,060	1,035	1,045	18,500	1,045
2005-01-14	1,049	1,049	1,035	1,045	5,000	1,045
2005-01-13	1,050	1,050	1,040	1,045	5,400	1,045
2005-01-12	1,040	1,040	1,029	1,033	5,500	1,033
2005-01-11	1,049	1,049	1,033	1,033	5,400	1,033
2005-01-07	1,026	1,045	1,026	1,040	5,500	1,040
2005-01-06	1,004	1,028	1,003	1,016	3,300	1,016
2005-01-05	1,008	1,029	1,000	1,015	4,500	1,015
2005-01-04	1,000	1,000	992	1,000	5,300	1,000

分割・併合履歴： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7412 (株)アトム の時系列データ [2005年度]

7412 (株)アトムの時系列データ [2005年度]