3426 アトムリビンテック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 551 | 551 | 545 | 545 | 11,000 | 545 |
| 2003-12-26 | 559 | 559 | 555 | 556 | 3,000 | 556 |
| 2003-12-25 | 570 | 571 | 550 | 550 | 11,000 | 550 |
| 2003-12-24 | 555 | 580 | 555 | 555 | 12,000 | 555 |
| 2003-12-22 | 551 | 559 | 551 | 559 | 2,000 | 559 |
| 2003-12-18 | 550 | 550 | 549 | 549 | 2,000 | 549 |
| 2003-12-17 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-12-09 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 2003-12-05 | 554 | 554 | 550 | 550 | 2,000 | 550 |
| 2003-12-01 | 535 | 540 | 535 | 540 | 4,000 | 540 |
| 2003-11-28 | 545 | 545 | 530 | 530 | 2,000 | 530 |
| 2003-11-25 | 562 | 562 | 558 | 558 | 4,000 | 558 |
| 2003-11-21 | 555 | 561 | 546 | 546 | 4,000 | 546 |
| 2003-11-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-11-18 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2003-11-17 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-11-13 | 559 | 560 | 559 | 559 | 10,000 | 559 |
| 2003-11-12 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 2003-11-10 | 560 | 565 | 560 | 560 | 8,000 | 560 |
| 2003-11-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-11-05 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2003-11-04 | 576 | 576 | 565 | 565 | 3,000 | 565 |
| 2003-10-31 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-10-30 | 570 | 575 | 570 | 570 | 4,000 | 570 |
| 2003-10-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-10-27 | 566 | 570 | 565 | 570 | 10,000 | 570 |
| 2003-10-24 | 561 | 562 | 560 | 562 | 4,000 | 562 |
| 2003-10-23 | 550 | 550 | 546 | 546 | 7,000 | 546 |
| 2003-10-22 | 550 | 554 | 550 | 554 | 2,000 | 554 |
| 2003-10-21 | 546 | 553 | 546 | 550 | 4,000 | 550 |
| 2003-10-20 | 541 | 545 | 541 | 545 | 5,000 | 545 |
| 2003-10-17 | 532 | 544 | 532 | 540 | 4,000 | 540 |
| 2003-10-16 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-10-15 | 545 | 547 | 545 | 547 | 2,000 | 547 |
| 2003-10-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-10-10 | 548 | 548 | 545 | 545 | 6,000 | 545 |
| 2003-10-09 | 543 | 545 | 543 | 545 | 2,000 | 545 |
| 2003-10-07 | 549 | 549 | 545 | 545 | 2,000 | 545 |
| 2003-10-03 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2003-10-02 | 545 | 550 | 545 | 545 | 4,000 | 545 |
| 2003-10-01 | 541 | 548 | 540 | 540 | 5,000 | 540 |
| 2003-09-30 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2003-09-29 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2003-09-25 | 531 | 535 | 531 | 535 | 12,000 | 535 |
| 2003-09-24 | 526 | 540 | 525 | 530 | 10,000 | 530 |
| 2003-09-22 | 521 | 527 | 521 | 523 | 10,000 | 523 |
| 2003-09-19 | 516 | 520 | 516 | 520 | 4,000 | 520 |
| 2003-09-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-09-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-09-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-09-10 | 510 | 515 | 505 | 515 | 5,000 | 515 |
| 2003-09-09 | 502 | 505 | 502 | 502 | 4,000 | 502 |
| 2003-09-08 | 502 | 505 | 502 | 505 | 2,000 | 505 |
| 2003-09-03 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2003-09-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-08-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-08-27 | 473 | 486 | 473 | 486 | 3,000 | 486 |
| 2003-08-26 | 486 | 486 | 480 | 485 | 8,000 | 485 |
| 2003-08-25 | 498 | 499 | 498 | 499 | 4,000 | 499 |
| 2003-08-22 | 510 | 514 | 510 | 510 | 4,000 | 510 |
| 2003-08-20 | 511 | 516 | 511 | 515 | 6,000 | 515 |
| 2003-08-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-08-18 | 510 | 515 | 510 | 515 | 4,000 | 515 |
| 2003-08-07 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 2003-08-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-08-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-07-29 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 2003-07-25 | 516 | 525 | 516 | 525 | 11,000 | 525 |
| 2003-07-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-07-22 | 510 | 510 | 505 | 510 | 3,000 | 510 |
| 2003-07-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-07-10 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 2003-07-09 | 508 | 510 | 508 | 510 | 2,000 | 510 |
| 2003-07-08 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2003-07-04 | 510 | 515 | 510 | 510 | 4,000 | 510 |
| 2003-07-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-06-27 | 502 | 503 | 501 | 501 | 5,000 | 501 |
| 2003-06-25 | 510 | 520 | 505 | 505 | 4,000 | 505 |
| 2003-06-24 | 518 | 520 | 518 | 518 | 4,000 | 518 |
| 2003-06-23 | 520 | 525 | 518 | 518 | 7,000 | 518 |
| 2003-06-20 | 520 | 525 | 518 | 518 | 5,000 | 518 |
| 2003-06-19 | 515 | 519 | 515 | 518 | 3,000 | 518 |
| 2003-06-18 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-06-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-06-13 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2003-06-11 | 525 | 530 | 525 | 529 | 4,000 | 529 |
| 2003-06-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-06-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-06-04 | 525 | 525 | 521 | 525 | 3,000 | 525 |
| 2003-06-03 | 525 | 530 | 525 | 525 | 3,000 | 525 |
| 2003-06-02 | 523 | 530 | 522 | 522 | 3,000 | 522 |
| 2003-05-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-05-23 | 520 | 530 | 520 | 525 | 6,000 | 525 |
| 2003-05-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-05-20 | 514 | 520 | 514 | 515 | 6,000 | 515 |
| 2003-05-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-05-09 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 2003-05-07 | 515 | 515 | 510 | 515 | 9,000 | 515 |
| 2003-05-06 | 510 | 510 | 505 | 505 | 5,000 | 505 |
| 2003-05-02 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2003-05-01 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-04-30 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-04-25 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 2003-04-24 | 515 | 515 | 500 | 502 | 14,000 | 502 |
| 2003-04-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-04-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-04-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-04-03 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-04-01 | 500 | 525 | 500 | 525 | 2,000 | 525 |
| 2003-03-31 | 525 | 525 | 515 | 515 | 2,000 | 515 |
| 2003-03-28 | 515 | 515 | 500 | 515 | 4,000 | 515 |
| 2003-03-27 | 500 | 500 | 490 | 500 | 3,000 | 500 |
| 2003-03-25 | 490 | 490 | 470 | 490 | 2,000 | 490 |
| 2003-03-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-03-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-03-06 | 460 | 472 | 460 | 472 | 2,000 | 472 |
| 2003-03-03 | 460 | 477 | 460 | 477 | 2,000 | 477 |
| 2003-02-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-02-25 | 495 | 495 | 490 | 490 | 8,000 | 490 |
| 2003-02-24 | 480 | 490 | 480 | 485 | 4,000 | 485 |
| 2003-02-21 | 463 | 485 | 463 | 485 | 7,000 | 485 |
| 2003-02-17 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2003-02-13 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-02-10 | 475 | 490 | 475 | 490 | 4,000 | 490 |
| 2003-02-07 | 490 | 495 | 490 | 490 | 3,000 | 490 |
| 2003-02-06 | 465 | 525 | 460 | 490 | 16,000 | 490 |
| 2003-01-27 | 440 | 440 | 435 | 435 | 7,000 | 435 |
| 2003-01-24 | 435 | 435 | 420 | 435 | 2,000 | 435 |
| 2003-01-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
分割・併合履歴 ： なし
