3426 アトムリビンテック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2001-12-26 | 459 | 460 | 445 | 445 | 7,000 | 445 |
| 2001-12-25 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-12-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-12-18 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2001-12-14 | 455 | 460 | 455 | 460 | 5,000 | 460 |
| 2001-12-13 | 465 | 465 | 460 | 465 | 2,000 | 465 |
| 2001-12-12 | 460 | 460 | 445 | 460 | 4,000 | 460 |
| 2001-12-11 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-12-10 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-12-05 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2001-12-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-12-03 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 2001-11-28 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2001-11-27 | 440 | 441 | 440 | 440 | 88,000 | 440 |
| 2001-11-26 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 2001-11-22 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2001-11-21 | 432 | 440 | 432 | 440 | 2,000 | 440 |
| 2001-11-20 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2001-11-19 | 435 | 445 | 435 | 445 | 5,000 | 445 |
| 2001-11-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-11-05 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-11-02 | 445 | 455 | 445 | 455 | 3,000 | 455 |
| 2001-11-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-10-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-10-30 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2001-10-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-10-25 | 455 | 460 | 440 | 445 | 5,000 | 445 |
| 2001-10-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-10-23 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-10-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-10-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-10-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-09-28 | 435 | 445 | 435 | 435 | 4,000 | 435 |
| 2001-09-20 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 2001-09-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-09-17 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2001-09-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-09-13 | 425 | 430 | 425 | 430 | 15,000 | 430 |
| 2001-09-12 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 2001-09-11 | 430 | 435 | 430 | 430 | 4,000 | 430 |
| 2001-09-10 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2001-09-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-09-03 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 2001-08-31 | 430 | 435 | 430 | 430 | 11,000 | 430 |
| 2001-08-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-24 | 435 | 445 | 430 | 440 | 9,000 | 440 |
| 2001-08-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-08-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-08-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-08-14 | 435 | 435 | 430 | 435 | 4,000 | 435 |
| 2001-08-13 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2001-08-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-08-07 | 440 | 440 | 430 | 437 | 4,000 | 437 |
| 2001-08-06 | 430 | 435 | 430 | 430 | 5,000 | 430 |
| 2001-08-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-08-01 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2001-07-26 | 435 | 440 | 425 | 440 | 4,000 | 440 |
| 2001-07-25 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-07-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-07-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-07-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-07-12 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-07-11 | 442 | 445 | 440 | 440 | 5,000 | 440 |
| 2001-07-10 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2001-07-09 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2001-07-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-07-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-07-03 | 460 | 465 | 450 | 450 | 8,000 | 450 |
| 2001-07-02 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-06-28 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2001-06-25 | 460 | 470 | 455 | 470 | 4,000 | 470 |
| 2001-06-22 | 457 | 460 | 455 | 455 | 4,000 | 455 |
| 2001-06-21 | 450 | 455 | 450 | 450 | 6,000 | 450 |
| 2001-06-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-06-18 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2001-06-15 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2001-06-14 | 446 | 448 | 446 | 448 | 10,000 | 448 |
| 2001-06-13 | 446 | 448 | 446 | 447 | 5,000 | 447 |
| 2001-06-12 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 2001-06-11 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 2001-06-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-06-07 | 450 | 450 | 445 | 450 | 6,000 | 450 |
| 2001-06-06 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-01 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 2001-05-31 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-05-30 | 450 | 450 | 445 | 450 | 3,000 | 450 |
| 2001-05-29 | 450 | 450 | 445 | 450 | 2,000 | 450 |
| 2001-05-25 | 449 | 450 | 449 | 450 | 11,000 | 450 |
| 2001-05-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-05-22 | 425 | 450 | 425 | 450 | 7,000 | 450 |
| 2001-05-21 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 2001-05-18 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2001-05-17 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 2001-05-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-05-15 | 420 | 425 | 420 | 420 | 7,000 | 420 |
| 2001-05-14 | 420 | 425 | 420 | 420 | 7,000 | 420 |
| 2001-05-11 | 420 | 421 | 420 | 420 | 8,000 | 420 |
| 2001-05-10 | 421 | 425 | 420 | 421 | 9,000 | 421 |
| 2001-05-09 | 430 | 441 | 420 | 420 | 7,000 | 420 |
| 2001-05-08 | 420 | 435 | 415 | 435 | 21,000 | 435 |
| 2001-05-07 | 420 | 429 | 420 | 420 | 10,000 | 420 |
| 2001-05-02 | 420 | 430 | 415 | 420 | 7,000 | 420 |
| 2001-05-01 | 430 | 430 | 420 | 430 | 5,000 | 430 |
| 2001-04-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-26 | 425 | 425 | 415 | 415 | 3,000 | 415 |
| 2001-04-25 | 430 | 430 | 415 | 415 | 3,000 | 415 |
| 2001-04-24 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-04-23 | 425 | 425 | 415 | 415 | 8,000 | 415 |
| 2001-04-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-19 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2001-04-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-16 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2001-04-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-12 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2001-04-10 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2001-04-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-04-06 | 422 | 435 | 422 | 435 | 13,000 | 435 |
| 2001-04-05 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 2001-04-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-04-02 | 440 | 445 | 440 | 440 | 6,000 | 440 |
| 2001-03-30 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2001-03-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-03-27 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2001-03-26 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2001-03-23 | 440 | 440 | 438 | 438 | 9,000 | 438 |
| 2001-03-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-03-21 | 440 | 445 | 435 | 435 | 13,000 | 435 |
| 2001-03-16 | 430 | 445 | 430 | 445 | 5,000 | 445 |
| 2001-03-15 | 445 | 450 | 440 | 440 | 4,000 | 440 |
| 2001-03-14 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2001-03-13 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2001-03-12 | 435 | 445 | 435 | 440 | 3,000 | 440 |
| 2001-03-09 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-03-08 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2001-03-07 | 445 | 445 | 435 | 435 | 3,000 | 435 |
| 2001-03-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-03-01 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2001-02-28 | 435 | 440 | 435 | 435 | 10,000 | 435 |
| 2001-02-27 | 440 | 440 | 437 | 437 | 2,000 | 437 |
| 2001-02-26 | 445 | 445 | 435 | 435 | 5,000 | 435 |
| 2001-02-23 | 440 | 460 | 440 | 440 | 6,000 | 440 |
| 2001-02-22 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2001-02-21 | 470 | 470 | 465 | 470 | 8,000 | 470 |
| 2001-02-20 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2001-02-19 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 2001-02-16 | 500 | 530 | 490 | 490 | 24,000 | 490 |
| 2001-02-15 | 450 | 495 | 450 | 490 | 33,000 | 490 |
| 2001-02-14 | 445 | 445 | 440 | 445 | 4,000 | 445 |
| 2001-02-13 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-02-09 | 430 | 435 | 425 | 435 | 6,000 | 435 |
| 2001-02-08 | 440 | 440 | 430 | 430 | 12,000 | 430 |
| 2001-02-07 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 2001-02-06 | 430 | 440 | 430 | 435 | 8,000 | 435 |
| 2001-02-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-02-01 | 425 | 430 | 415 | 420 | 7,000 | 420 |
| 2001-01-31 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 2001-01-30 | 415 | 415 | 410 | 415 | 7,000 | 415 |
| 2001-01-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-01-26 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2001-01-25 | 400 | 410 | 400 | 400 | 6,000 | 400 |
| 2001-01-23 | 395 | 395 | 390 | 395 | 5,000 | 395 |
| 2001-01-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-01-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-01-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-01-16 | 395 | 395 | 385 | 385 | 6,000 | 385 |
| 2001-01-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-01-11 | 395 | 405 | 395 | 405 | 5,000 | 405 |
| 2001-01-09 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2001-01-05 | 400 | 400 | 400 | 400 | 7,000 | 400 |
分割・併合履歴 ： なし
