3426 アトムリビンテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-12-25 | 425 | 430 | 415 | 430 | 6,000 | 430 |
| 2002-12-24 | 420 | 420 | 420 | 420 | 121,000 | 420 |
| 2002-12-18 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-12-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-12-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-12-10 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2002-12-09 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-12-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-12-04 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-12-03 | 445 | 445 | 445 | 445 | 241,000 | 445 |
| 2002-12-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-11-27 | 450 | 450 | 450 | 450 | 45,000 | 450 |
| 2002-11-26 | 440 | 440 | 430 | 440 | 2,000 | 440 |
| 2002-11-21 | 445 | 445 | 430 | 430 | 6,000 | 430 |
| 2002-11-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-11-18 | 435 | 437 | 435 | 437 | 4,000 | 437 |
| 2002-11-14 | 440 | 440 | 430 | 430 | 6,000 | 430 |
| 2002-11-12 | 447 | 447 | 447 | 447 | 66,000 | 447 |
| 2002-11-06 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-11-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-10-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-10-29 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-10-28 | 470 | 470 | 460 | 460 | 8,000 | 460 |
| 2002-10-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-10-24 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2002-10-21 | 450 | 450 | 443 | 450 | 4,000 | 450 |
| 2002-10-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-09-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-09-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-09-25 | 450 | 450 | 440 | 440 | 12,000 | 440 |
| 2002-09-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-09-20 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-09-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-09-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-09-06 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2002-09-05 | 452 | 452 | 452 | 452 | 120,000 | 452 |
| 2002-08-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-08-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-08-23 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-08-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-08-06 | 445 | 450 | 435 | 435 | 4,000 | 435 |
| 2002-08-02 | 470 | 470 | 442 | 450 | 4,000 | 450 |
| 2002-08-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-07-31 | 455 | 460 | 450 | 460 | 8,000 | 460 |
| 2002-07-25 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-07-23 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-07-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-07-10 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2002-07-08 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-07-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-06-26 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 2002-06-25 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-06-24 | 445 | 455 | 445 | 455 | 4,000 | 455 |
| 2002-06-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-06-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-06-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-05 | 460 | 465 | 460 | 460 | 5,000 | 460 |
| 2002-06-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-05-31 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-05-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-05-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-23 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 2002-05-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-05-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-05-08 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-05-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-05-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-05-01 | 485 | 485 | 470 | 470 | 3,000 | 470 |
| 2002-04-30 | 470 | 480 | 455 | 480 | 10,000 | 480 |
| 2002-04-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-04-25 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-04-23 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-04-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-04-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-04-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-04-17 | 425 | 435 | 425 | 435 | 4,000 | 435 |
| 2002-04-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-04-10 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-04-03 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2002-04-02 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-03-27 | 405 | 420 | 405 | 420 | 2,000 | 420 |
| 2002-03-20 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-03-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-03-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-03-12 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-03-11 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-03-08 | 385 | 385 | 375 | 385 | 5,000 | 385 |
| 2002-03-06 | 400 | 400 | 365 | 375 | 27,000 | 375 |
| 2002-03-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-02-25 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2002-02-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-02-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-01-30 | 395 | 395 | 375 | 390 | 7,000 | 390 |
| 2002-01-29 | 400 | 410 | 400 | 400 | 6,000 | 400 |
| 2002-01-28 | 400 | 415 | 400 | 410 | 3,000 | 410 |
| 2002-01-25 | 410 | 415 | 410 | 415 | 9,000 | 415 |
| 2002-01-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-01-11 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2002-01-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-01-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-01-08 | 430 | 445 | 420 | 420 | 6,000 | 420 |
分割・併合履歴 ： なし
