3426 アトムリビンテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	1,269	1,270	1,242	1,242	3,800	1,242
2023-03-17	1,225	1,245	1,224	1,245	5,300	1,245
2023-03-16	1,203	1,214	1,203	1,204	3,400	1,204
2023-03-15	1,167	1,182	1,167	1,180	400	1,180
2023-03-14	1,167	1,168	1,167	1,167	600	1,167
2023-03-13	1,169	1,169	1,167	1,167	200	1,167
2023-03-10	1,169	1,169	1,166	1,166	200	1,166
2023-03-09	1,165	1,167	1,165	1,165	2,800	1,165
2023-03-08	1,174	1,180	1,169	1,180	3,400	1,180
2023-03-07	1,182	1,182	1,182	1,182	100	1,182
2023-03-06	1,169	1,171	1,169	1,171	600	1,171
2023-03-03	-	-	-	1,168	-	1,168
2023-03-02	1,162	1,168	1,162	1,168	700	1,168
2023-03-01	1,162	1,162	1,157	1,162	1,100	1,162
2023-02-28	1,162	1,162	1,162	1,162	1,500	1,162
2023-02-27	1,167	1,167	1,160	1,162	600	1,162
2023-02-24	1,175	1,175	1,160	1,162	2,100	1,162
2023-02-22	1,175	1,175	1,175	1,175	700	1,175
2023-02-21	1,178	1,178	1,178	1,178	200	1,178
2023-02-20	1,180	1,180	1,178	1,178	1,100	1,178
2023-02-17	1,167	1,180	1,167	1,180	800	1,180
2023-02-16	1,170	1,170	1,160	1,167	1,000	1,167
2023-02-15	1,175	1,175	1,170	1,170	800	1,170
2023-02-14	1,187	1,187	1,177	1,179	1,200	1,179
2023-02-13	1,200	1,200	1,175	1,187	800	1,187
2023-02-10	1,219	1,219	1,211	1,211	600	1,211
2023-02-09	1,217	1,219	1,217	1,219	200	1,219
2023-02-08	1,230	1,230	1,227	1,227	500	1,227
2023-02-07	-	-	-	1,242	-	1,242
2023-02-06	1,235	1,242	1,235	1,242	700	1,242
2023-02-03	1,231	1,235	1,231	1,235	300	1,235
2023-02-02	1,237	1,237	1,230	1,231	800	1,231
2023-02-01	1,240	1,247	1,237	1,237	3,400	1,237
2023-01-31	1,270	1,270	1,240	1,240	3,000	1,240
2023-01-30	1,300	1,305	1,300	1,300	1,600	1,300
2023-01-27	-	-	-	1,302	-	1,302
2023-01-26	1,302	1,302	1,302	1,302	100	1,302
2023-01-25	1,296	1,302	1,296	1,302	1,600	1,302
2023-01-24	1,286	1,286	1,286	1,286	300	1,286
2023-01-23	1,285	1,286	1,285	1,286	200	1,286
2023-01-20	1,285	1,285	1,269	1,285	1,800	1,285
2023-01-19	1,281	1,288	1,281	1,285	900	1,285
2023-01-18	-	-	-	1,281	-	1,281
2023-01-17	1,282	1,282	1,281	1,281	400	1,281
2023-01-16	1,280	1,280	1,280	1,280	100	1,280
2023-01-13	1,278	1,278	1,278	1,278	700	1,278
2023-01-12	1,278	1,278	1,278	1,278	100	1,278
2023-01-11	-	-	-	1,305	-	1,305
2023-01-10	1,305	1,305	1,305	1,305	100	1,305
2023-01-06	-	-	-	1,287	-	1,287
2023-01-05	1,287	1,287	1,287	1,287	200	1,287
2023-01-04	1,275	1,277	1,274	1,277	1,000	1,277

分割・併合履歴：なし