3426 アトムリビンテック(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 829 | 840 | 829 | 840 | 6,000 | 840 |
| 2004-12-28 | 830 | 830 | 825 | 825 | 22,000 | 825 |
| 2004-12-27 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2004-12-24 | 834 | 840 | 830 | 840 | 9,000 | 840 |
| 2004-12-22 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 2004-12-21 | 832 | 832 | 830 | 830 | 2,000 | 830 |
| 2004-12-20 | 821 | 821 | 820 | 821 | 3,000 | 821 |
| 2004-12-17 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2004-12-15 | 805 | 805 | 799 | 800 | 9,000 | 800 |
| 2004-12-14 | 813 | 813 | 812 | 812 | 2,000 | 812 |
| 2004-12-13 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2004-12-10 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2004-12-09 | 805 | 805 | 800 | 800 | 8,000 | 800 |
| 2004-12-01 | 820 | 824 | 820 | 823 | 4,000 | 823 |
| 2004-11-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-11-29 | 820 | 824 | 820 | 824 | 2,000 | 824 |
| 2004-11-25 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2004-11-22 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 2004-11-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2004-11-16 | 807 | 807 | 805 | 805 | 2,000 | 805 |
| 2004-11-15 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2004-11-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-11-09 | 812 | 812 | 810 | 810 | 4,000 | 810 |
| 2004-11-08 | 812 | 820 | 812 | 820 | 4,000 | 820 |
| 2004-11-01 | 830 | 831 | 830 | 831 | 2,000 | 831 |
| 2004-10-26 | 841 | 849 | 830 | 830 | 7,000 | 830 |
| 2004-10-25 | 840 | 845 | 840 | 841 | 5,000 | 841 |
| 2004-10-22 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2004-10-20 | 835 | 835 | 810 | 810 | 9,000 | 810 |
| 2004-10-14 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 2004-10-08 | 835 | 840 | 835 | 840 | 2,000 | 840 |
| 2004-10-07 | 890 | 890 | 840 | 840 | 9,000 | 840 |
| 2004-10-06 | 800 | 880 | 800 | 880 | 48,000 | 880 |
| 2004-10-05 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2004-10-04 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2004-10-01 | 809 | 815 | 809 | 815 | 2,000 | 815 |
| 2004-09-30 | 808 | 810 | 800 | 810 | 10,000 | 810 |
| 2004-09-29 | 870 | 878 | 828 | 828 | 14,000 | 828 |
| 2004-09-28 | 810 | 870 | 810 | 870 | 12,000 | 870 |
| 2004-09-27 | 829 | 830 | 819 | 819 | 9,000 | 819 |
| 2004-09-24 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2004-09-22 | 820 | 826 | 815 | 815 | 4,000 | 815 |
| 2004-09-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2004-09-17 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-09-16 | 810 | 810 | 796 | 796 | 5,000 | 796 |
| 2004-09-15 | 814 | 829 | 814 | 829 | 3,000 | 829 |
| 2004-09-14 | 814 | 815 | 790 | 812 | 39,000 | 812 |
| 2004-09-13 | 780 | 814 | 779 | 814 | 12,000 | 814 |
| 2004-09-10 | 745 | 775 | 745 | 775 | 6,000 | 775 |
| 2004-09-09 | 775 | 775 | 735 | 735 | 6,000 | 735 |
| 2004-09-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-09-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-09-01 | 784 | 785 | 784 | 784 | 4,000 | 784 |
| 2004-08-31 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-08-26 | 770 | 775 | 764 | 775 | 5,000 | 775 |
| 2004-08-25 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2004-08-20 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2004-08-19 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2004-08-18 | 735 | 735 | 730 | 734 | 7,000 | 734 |
| 2004-08-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-08-16 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2004-08-13 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2004-08-12 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-08-05 | 775 | 775 | 770 | 770 | 6,000 | 770 |
| 2004-08-02 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-07-28 | 785 | 785 | 770 | 770 | 2,000 | 770 |
| 2004-07-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-07-23 | 775 | 793 | 775 | 793 | 8,000 | 793 |
| 2004-07-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-07-20 | 774 | 775 | 770 | 770 | 4,000 | 770 |
| 2004-07-16 | 765 | 765 | 760 | 760 | 4,000 | 760 |
| 2004-07-14 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2004-07-12 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 2004-07-08 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2004-07-01 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2004-06-25 | 778 | 780 | 775 | 775 | 7,000 | 775 |
| 2004-06-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-06-23 | 781 | 785 | 781 | 785 | 2,000 | 785 |
| 2004-06-22 | 791 | 791 | 780 | 780 | 3,000 | 780 |
| 2004-06-21 | 785 | 790 | 785 | 790 | 8,000 | 790 |
| 2004-06-17 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2004-06-16 | 780 | 784 | 780 | 780 | 5,000 | 780 |
| 2004-06-15 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 2004-06-14 | 780 | 780 | 777 | 780 | 4,000 | 780 |
| 2004-06-10 | 786 | 786 | 780 | 780 | 2,000 | 780 |
| 2004-06-07 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2004-06-04 | 794 | 794 | 790 | 793 | 3,000 | 793 |
| 2004-06-02 | 799 | 799 | 798 | 798 | 2,000 | 798 |
| 2004-06-01 | 790 | 791 | 790 | 791 | 2,000 | 791 |
| 2004-05-28 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2004-05-26 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-05-25 | 754 | 755 | 754 | 755 | 19,000 | 755 |
| 2004-05-24 | 754 | 755 | 754 | 755 | 2,000 | 755 |
| 2004-05-21 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2004-05-20 | 764 | 764 | 750 | 750 | 6,000 | 750 |
| 2004-05-18 | 750 | 759 | 750 | 759 | 14,000 | 759 |
| 2004-05-17 | 776 | 776 | 745 | 750 | 14,000 | 750 |
| 2004-05-14 | 775 | 780 | 775 | 777 | 4,000 | 777 |
| 2004-05-13 | 775 | 780 | 775 | 780 | 2,000 | 780 |
| 2004-05-11 | 785 | 785 | 775 | 780 | 21,000 | 780 |
| 2004-05-10 | 814 | 814 | 795 | 800 | 4,000 | 800 |
| 2004-05-06 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2004-04-30 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 2004-04-28 | 810 | 815 | 810 | 815 | 24,000 | 815 |
| 2004-04-27 | 815 | 816 | 815 | 815 | 6,000 | 815 |
| 2004-04-23 | 816 | 819 | 812 | 815 | 11,000 | 815 |
| 2004-04-22 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 2004-04-21 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2004-04-20 | 816 | 820 | 816 | 820 | 3,000 | 820 |
| 2004-04-19 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2004-04-14 | 820 | 820 | 815 | 815 | 5,000 | 815 |
| 2004-04-13 | 820 | 820 | 815 | 820 | 5,000 | 820 |
| 2004-04-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-04-08 | 830 | 831 | 820 | 830 | 5,000 | 830 |
| 2004-04-07 | 840 | 841 | 831 | 840 | 4,000 | 840 |
| 2004-04-06 | 840 | 845 | 835 | 835 | 9,000 | 835 |
| 2004-04-05 | 826 | 835 | 826 | 835 | 2,000 | 835 |
| 2004-04-01 | 839 | 840 | 839 | 840 | 4,000 | 840 |
| 2004-03-31 | 815 | 825 | 815 | 825 | 15,000 | 825 |
| 2004-03-30 | 815 | 815 | 810 | 815 | 8,000 | 815 |
| 2004-03-29 | 821 | 825 | 805 | 805 | 13,000 | 805 |
| 2004-03-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-03-25 | 757 | 768 | 757 | 768 | 3,000 | 768 |
| 2004-03-24 | 725 | 735 | 725 | 735 | 4,000 | 735 |
| 2004-03-23 | 717 | 720 | 717 | 720 | 14,000 | 720 |
| 2004-03-22 | 713 | 720 | 709 | 720 | 10,000 | 720 |
| 2004-03-19 | 700 | 700 | 695 | 700 | 6,000 | 700 |
| 2004-03-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-03-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-03-16 | 693 | 695 | 686 | 690 | 12,000 | 690 |
| 2004-03-15 | 690 | 695 | 686 | 690 | 9,000 | 690 |
| 2004-03-12 | 680 | 690 | 675 | 680 | 10,000 | 680 |
| 2004-03-11 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2004-03-10 | 660 | 669 | 660 | 669 | 3,000 | 669 |
| 2004-03-09 | 660 | 665 | 655 | 660 | 5,000 | 660 |
| 2004-03-08 | 660 | 665 | 659 | 665 | 6,000 | 665 |
| 2004-03-05 | 685 | 685 | 656 | 660 | 18,000 | 660 |
| 2004-03-04 | 705 | 705 | 686 | 690 | 7,000 | 690 |
| 2004-03-03 | 700 | 720 | 700 | 710 | 13,000 | 710 |
| 2004-03-02 | 615 | 690 | 615 | 690 | 35,000 | 690 |
| 2004-03-01 | 584 | 615 | 584 | 605 | 23,000 | 605 |
| 2004-02-27 | 577 | 579 | 575 | 578 | 10,000 | 578 |
| 2004-02-26 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2004-02-25 | 571 | 575 | 570 | 570 | 6,000 | 570 |
| 2004-02-24 | 565 | 570 | 565 | 570 | 4,000 | 570 |
| 2004-02-23 | 561 | 575 | 560 | 570 | 5,000 | 570 |
| 2004-02-20 | 551 | 560 | 551 | 560 | 6,000 | 560 |
| 2004-02-19 | 550 | 554 | 550 | 550 | 9,000 | 550 |
| 2004-02-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-02-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-02-16 | 550 | 550 | 546 | 550 | 5,000 | 550 |
| 2004-02-12 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 2004-02-10 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2004-02-09 | 535 | 537 | 535 | 537 | 3,000 | 537 |
| 2004-02-06 | 530 | 534 | 529 | 533 | 7,000 | 533 |
| 2004-02-05 | 521 | 524 | 520 | 522 | 9,000 | 522 |
| 2004-02-04 | 540 | 541 | 530 | 530 | 16,000 | 530 |
| 2004-02-03 | 541 | 545 | 540 | 540 | 19,000 | 540 |
| 2004-02-02 | 550 | 551 | 545 | 545 | 7,000 | 545 |
| 2004-01-30 | 540 | 545 | 540 | 545 | 6,000 | 545 |
| 2004-01-29 | 550 | 551 | 540 | 540 | 11,000 | 540 |
| 2004-01-28 | 554 | 555 | 548 | 555 | 34,000 | 555 |
| 2004-01-27 | 552 | 553 | 548 | 550 | 16,000 | 550 |
| 2004-01-26 | 550 | 552 | 550 | 550 | 4,000 | 550 |
| 2004-01-23 | 554 | 554 | 550 | 550 | 5,000 | 550 |
| 2004-01-22 | 550 | 554 | 550 | 550 | 9,000 | 550 |
| 2004-01-20 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-01-19 | 545 | 550 | 545 | 550 | 13,000 | 550 |
| 2004-01-15 | 546 | 546 | 540 | 545 | 6,000 | 545 |
| 2004-01-08 | 550 | 550 | 548 | 548 | 6,000 | 548 |
| 2004-01-06 | 548 | 548 | 548 | 548 | 3,000 | 548 |
| 2004-01-05 | 548 | 548 | 548 | 548 | 1,000 | 548 |
分割・併合履歴 ： なし
