3426 アトムリビンテック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2000-12-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-12-25 | 415 | 425 | 405 | 405 | 7,000 | 405 |
| 2000-12-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-12-21 | 405 | 415 | 390 | 415 | 9,000 | 415 |
| 2000-12-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-12-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-12-13 | 430 | 430 | 420 | 420 | 9,000 | 420 |
| 2000-12-12 | 430 | 435 | 430 | 435 | 7,000 | 435 |
| 2000-12-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-12-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-12-07 | 420 | 420 | 415 | 420 | 3,000 | 420 |
| 2000-12-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-05 | 425 | 430 | 420 | 420 | 8,000 | 420 |
| 2000-12-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-12-01 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2000-11-30 | 415 | 425 | 415 | 425 | 7,000 | 425 |
| 2000-11-29 | 405 | 420 | 405 | 415 | 6,000 | 415 |
| 2000-11-28 | 420 | 425 | 420 | 420 | 5,000 | 420 |
| 2000-11-27 | 405 | 410 | 405 | 410 | 8,000 | 410 |
| 2000-11-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-11-22 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-11-21 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-11-20 | 395 | 400 | 395 | 400 | 12,000 | 400 |
| 2000-11-17 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 2000-11-15 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2000-11-14 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2000-11-10 | 390 | 395 | 390 | 395 | 8,000 | 395 |
| 2000-11-09 | 395 | 395 | 390 | 395 | 5,000 | 395 |
| 2000-11-08 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-11-06 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2000-11-02 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-11-01 | 390 | 400 | 390 | 395 | 17,000 | 395 |
| 2000-10-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-10-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-10-26 | 395 | 395 | 390 | 395 | 3,000 | 395 |
| 2000-10-25 | 390 | 395 | 390 | 395 | 27,000 | 395 |
| 2000-10-24 | 400 | 400 | 385 | 385 | 6,000 | 385 |
| 2000-10-23 | 395 | 400 | 390 | 390 | 7,000 | 390 |
| 2000-10-20 | 385 | 405 | 385 | 405 | 24,000 | 405 |
| 2000-10-16 | 410 | 410 | 385 | 385 | 2,000 | 385 |
| 2000-10-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-12 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 2000-10-11 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-10-10 | 420 | 430 | 410 | 410 | 9,000 | 410 |
| 2000-10-06 | 410 | 415 | 410 | 415 | 10,000 | 415 |
| 2000-10-05 | 405 | 415 | 405 | 415 | 21,000 | 415 |
| 2000-10-04 | 395 | 410 | 395 | 410 | 12,000 | 410 |
| 2000-10-03 | 385 | 400 | 385 | 400 | 12,000 | 400 |
| 2000-10-02 | 420 | 420 | 385 | 390 | 14,000 | 390 |
| 2000-09-29 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2000-09-28 | 440 | 450 | 425 | 425 | 10,000 | 425 |
| 2000-09-27 | 410 | 430 | 410 | 430 | 15,000 | 430 |
| 2000-09-26 | 395 | 410 | 395 | 410 | 17,000 | 410 |
| 2000-09-25 | 390 | 400 | 390 | 390 | 8,000 | 390 |
| 2000-09-22 | 415 | 415 | 390 | 390 | 6,000 | 390 |
| 2000-09-21 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2000-09-20 | 430 | 430 | 415 | 415 | 14,000 | 415 |
| 2000-09-19 | 425 | 425 | 420 | 420 | 13,000 | 420 |
| 2000-09-18 | 430 | 430 | 415 | 425 | 18,000 | 425 |
| 2000-09-14 | 425 | 430 | 420 | 425 | 34,000 | 425 |
| 2000-09-13 | 430 | 440 | 430 | 430 | 17,000 | 430 |
| 2000-09-12 | 430 | 440 | 425 | 435 | 23,000 | 435 |
| 2000-09-11 | 425 | 435 | 420 | 435 | 34,000 | 435 |
| 2000-09-08 | 420 | 425 | 415 | 420 | 12,000 | 420 |
| 2000-09-07 | 430 | 430 | 420 | 420 | 23,000 | 420 |
| 2000-09-06 | 430 | 430 | 420 | 425 | 81,000 | 425 |
| 2000-09-05 | 460 | 460 | 390 | 440 | 251,000 | 440 |
分割・併合履歴 ： なし
