3426 アトムリビンテック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,125 | 1,125 | 1,125 | 1,125 | 2,000 | 1,125 |
| 2005-12-27 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 1,145 |
| 2005-12-26 | 1,129 | 1,141 | 1,129 | 1,140 | 4,000 | 1,140 |
| 2005-12-22 | 1,142 | 1,143 | 1,120 | 1,120 | 11,000 | 1,120 |
| 2005-12-21 | 1,110 | 1,116 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2005-12-20 | 1,098 | 1,142 | 1,098 | 1,142 | 23,000 | 1,142 |
| 2005-12-19 | 1,054 | 1,100 | 1,054 | 1,100 | 13,000 | 1,100 |
| 2005-12-16 | 1,055 | 1,055 | 1,054 | 1,054 | 6,000 | 1,054 |
| 2005-12-15 | 1,054 | 1,060 | 1,054 | 1,055 | 4,000 | 1,055 |
| 2005-12-14 | 1,070 | 1,071 | 1,070 | 1,071 | 4,000 | 1,071 |
| 2005-12-13 | 1,040 | 1,070 | 1,040 | 1,070 | 12,000 | 1,070 |
| 2005-12-12 | 1,036 | 1,040 | 1,035 | 1,035 | 20,000 | 1,035 |
| 2005-12-09 | 1,035 | 1,035 | 1,034 | 1,034 | 2,000 | 1,034 |
| 2005-12-08 | 1,029 | 1,030 | 1,029 | 1,030 | 2,000 | 1,030 |
| 2005-12-07 | 1,030 | 1,031 | 1,030 | 1,030 | 14,000 | 1,030 |
| 2005-12-05 | 1,030 | 1,031 | 1,029 | 1,031 | 8,000 | 1,031 |
| 2005-12-02 | 1,021 | 1,021 | 1,018 | 1,020 | 9,000 | 1,020 |
| 2005-12-01 | 1,021 | 1,021 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2005-11-30 | 1,021 | 1,021 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2005-11-29 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 | 1,020 |
| 2005-11-28 | 1,015 | 1,017 | 1,015 | 1,017 | 2,000 | 1,017 |
| 2005-11-25 | 1,014 | 1,015 | 1,014 | 1,015 | 4,000 | 1,015 |
| 2005-11-24 | 1,018 | 1,019 | 1,014 | 1,015 | 6,000 | 1,015 |
| 2005-11-22 | 1,019 | 1,019 | 1,019 | 1,019 | 2,000 | 1,019 |
| 2005-11-21 | 1,004 | 1,020 | 1,004 | 1,020 | 43,000 | 1,020 |
| 2005-11-17 | 996 | 1,000 | 996 | 997 | 8,000 | 997 |
| 2005-11-16 | 997 | 1,000 | 997 | 1,000 | 10,000 | 1,000 |
| 2005-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-11-14 | 1,000 | 1,001 | 999 | 999 | 6,000 | 999 |
| 2005-11-10 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2005-11-09 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2005-11-08 | 1,006 | 1,006 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2005-11-07 | 1,001 | 1,002 | 1,001 | 1,002 | 3,000 | 1,002 |
| 2005-11-02 | 1,002 | 1,002 | 1,002 | 1,002 | 2,000 | 1,002 |
| 2005-11-01 | 994 | 995 | 994 | 995 | 2,000 | 995 |
| 2005-10-31 | 1,000 | 1,000 | 999 | 1,000 | 8,000 | 1,000 |
| 2005-10-27 | 1,005 | 1,005 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-10-26 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2005-10-25 | 997 | 1,003 | 995 | 995 | 6,000 | 995 |
| 2005-10-24 | 1,005 | 1,005 | 1,004 | 1,004 | 2,000 | 1,004 |
| 2005-10-21 | 1,005 | 1,021 | 995 | 995 | 35,000 | 995 |
| 2005-10-20 | 1,020 | 1,030 | 1,010 | 1,010 | 15,000 | 1,010 |
| 2005-10-19 | 1,014 | 1,016 | 1,014 | 1,015 | 6,000 | 1,015 |
| 2005-10-18 | 1,015 | 1,015 | 1,015 | 1,015 | 3,000 | 1,015 |
| 2005-10-17 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 1,010 |
| 2005-10-14 | 1,000 | 1,019 | 1,000 | 1,019 | 22,000 | 1,019 |
| 2005-10-13 | 997 | 997 | 997 | 997 | 2,000 | 997 |
| 2005-10-12 | 994 | 1,000 | 994 | 998 | 24,000 | 998 |
| 2005-10-11 | 993 | 994 | 993 | 994 | 2,000 | 994 |
| 2005-10-07 | 993 | 995 | 990 | 994 | 11,000 | 994 |
| 2005-10-06 | 990 | 992 | 986 | 991 | 8,000 | 991 |
| 2005-10-05 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 2005-10-04 | 985 | 990 | 985 | 990 | 6,000 | 990 |
| 2005-10-03 | 988 | 989 | 988 | 989 | 4,000 | 989 |
| 2005-09-30 | 989 | 990 | 989 | 989 | 3,000 | 989 |
| 2005-09-29 | 993 | 993 | 989 | 989 | 7,000 | 989 |
| 2005-09-28 | 989 | 990 | 989 | 990 | 10,000 | 990 |
| 2005-09-27 | 989 | 990 | 989 | 990 | 5,000 | 990 |
| 2005-09-26 | 980 | 989 | 980 | 989 | 22,000 | 989 |
| 2005-09-22 | 989 | 990 | 974 | 974 | 24,000 | 974 |
| 2005-09-21 | 989 | 989 | 986 | 986 | 3,000 | 986 |
| 2005-09-20 | 988 | 989 | 988 | 989 | 16,000 | 989 |
| 2005-09-16 | 973 | 988 | 973 | 988 | 32,000 | 988 |
| 2005-09-15 | 987 | 988 | 980 | 980 | 42,000 | 980 |
| 2005-09-14 | 987 | 988 | 987 | 988 | 2,000 | 988 |
| 2005-09-13 | 989 | 989 | 985 | 986 | 9,000 | 986 |
| 2005-09-12 | 981 | 989 | 981 | 988 | 12,000 | 988 |
| 2005-09-09 | 988 | 989 | 980 | 981 | 16,000 | 981 |
| 2005-09-08 | 1,003 | 1,005 | 986 | 986 | 54,000 | 986 |
| 2005-09-07 | 1,016 | 1,017 | 1,016 | 1,017 | 4,000 | 1,017 |
| 2005-09-06 | 1,016 | 1,017 | 1,016 | 1,017 | 3,000 | 1,017 |
| 2005-09-05 | 1,016 | 1,017 | 1,016 | 1,016 | 4,000 | 1,016 |
| 2005-09-02 | 1,015 | 1,016 | 1,010 | 1,010 | 7,000 | 1,010 |
| 2005-09-01 | 1,024 | 1,025 | 1,009 | 1,010 | 6,000 | 1,010 |
| 2005-08-31 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 | 1,015 |
| 2005-08-30 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2005-08-29 | 1,020 | 1,020 | 1,017 | 1,017 | 4,000 | 1,017 |
| 2005-08-26 | 1,015 | 1,017 | 1,015 | 1,017 | 2,000 | 1,017 |
| 2005-08-25 | 1,015 | 1,016 | 1,015 | 1,015 | 4,000 | 1,015 |
| 2005-08-24 | 1,010 | 1,011 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-08-23 | 1,015 | 1,015 | 987 | 989 | 4,000 | 989 |
| 2005-08-22 | 1,015 | 1,016 | 1,015 | 1,015 | 10,000 | 1,015 |
| 2005-08-19 | 1,006 | 1,006 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-08-18 | 1,000 | 1,009 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2005-08-17 | 1,009 | 1,010 | 995 | 995 | 9,000 | 995 |
| 2005-08-16 | 991 | 992 | 991 | 992 | 3,000 | 992 |
| 2005-08-15 | 989 | 990 | 989 | 990 | 2,000 | 990 |
| 2005-08-12 | 1,030 | 1,030 | 980 | 985 | 29,000 | 985 |
| 2005-08-11 | 995 | 1,030 | 995 | 1,030 | 11,000 | 1,030 |
| 2005-08-10 | 994 | 995 | 984 | 985 | 5,000 | 985 |
| 2005-08-09 | 972 | 986 | 972 | 985 | 6,000 | 985 |
| 2005-08-08 | 971 | 975 | 935 | 972 | 19,000 | 972 |
| 2005-08-05 | 985 | 995 | 985 | 995 | 4,000 | 995 |
| 2005-08-04 | 989 | 990 | 975 | 978 | 6,000 | 978 |
| 2005-08-03 | 1,014 | 1,015 | 1,000 | 1,001 | 8,000 | 1,001 |
| 2005-08-02 | 1,010 | 1,025 | 1,010 | 1,024 | 6,000 | 1,024 |
| 2005-07-29 | 984 | 995 | 983 | 995 | 11,000 | 995 |
| 2005-07-28 | 1,000 | 1,000 | 995 | 995 | 3,000 | 995 |
| 2005-07-27 | 1,010 | 1,020 | 990 | 1,000 | 6,000 | 1,000 |
| 2005-07-26 | 976 | 1,030 | 975 | 1,030 | 23,000 | 1,030 |
| 2005-07-25 | 950 | 973 | 950 | 972 | 8,000 | 972 |
| 2005-07-21 | 946 | 946 | 945 | 945 | 8,000 | 945 |
| 2005-07-20 | 944 | 945 | 944 | 945 | 4,000 | 945 |
| 2005-07-19 | 945 | 945 | 939 | 940 | 8,000 | 940 |
| 2005-07-15 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2005-07-14 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2005-07-13 | 944 | 945 | 944 | 945 | 3,000 | 945 |
| 2005-07-11 | 943 | 944 | 943 | 944 | 2,000 | 944 |
| 2005-07-08 | 944 | 950 | 944 | 950 | 3,000 | 950 |
| 2005-07-07 | 946 | 949 | 943 | 944 | 4,000 | 944 |
| 2005-07-06 | 946 | 949 | 946 | 949 | 3,000 | 949 |
| 2005-07-05 | 948 | 950 | 943 | 945 | 8,000 | 945 |
| 2005-06-30 | 931 | 948 | 931 | 948 | 2,000 | 948 |
| 2005-06-29 | 930 | 931 | 929 | 931 | 5,000 | 931 |
| 2005-06-28 | 930 | 930 | 929 | 930 | 3,000 | 930 |
| 2005-06-27 | 954 | 956 | 930 | 930 | 9,000 | 930 |
| 2005-06-24 | 968 | 969 | 968 | 969 | 4,000 | 969 |
| 2005-06-23 | 950 | 960 | 949 | 960 | 5,000 | 960 |
| 2005-06-22 | 949 | 949 | 948 | 949 | 3,000 | 949 |
| 2005-06-21 | 950 | 952 | 950 | 950 | 9,000 | 950 |
| 2005-06-20 | 929 | 959 | 929 | 950 | 9,000 | 950 |
| 2005-06-17 | 915 | 916 | 915 | 916 | 2,000 | 916 |
| 2005-06-16 | 905 | 915 | 905 | 915 | 4,000 | 915 |
| 2005-06-15 | 909 | 909 | 904 | 905 | 8,000 | 905 |
| 2005-06-14 | 910 | 910 | 908 | 908 | 7,000 | 908 |
| 2005-06-13 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 2005-06-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-06-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-06-08 | 900 | 901 | 900 | 900 | 15,000 | 900 |
| 2005-06-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-06-06 | 896 | 900 | 896 | 900 | 5,000 | 900 |
| 2005-06-03 | 896 | 896 | 896 | 896 | 2,000 | 896 |
| 2005-06-02 | 895 | 895 | 894 | 895 | 5,000 | 895 |
| 2005-06-01 | 895 | 895 | 894 | 895 | 3,000 | 895 |
| 2005-05-31 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2005-05-30 | 891 | 895 | 891 | 895 | 3,000 | 895 |
| 2005-05-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-05-26 | 904 | 904 | 900 | 900 | 9,000 | 900 |
| 2005-05-25 | 905 | 906 | 904 | 904 | 11,000 | 904 |
| 2005-05-24 | 904 | 905 | 904 | 905 | 2,000 | 905 |
| 2005-05-23 | 901 | 908 | 901 | 908 | 6,000 | 908 |
| 2005-05-20 | 900 | 901 | 900 | 901 | 8,000 | 901 |
| 2005-05-19 | 914 | 915 | 900 | 900 | 11,000 | 900 |
| 2005-05-18 | 915 | 915 | 895 | 910 | 9,000 | 910 |
| 2005-05-17 | 945 | 945 | 935 | 935 | 4,000 | 935 |
| 2005-05-16 | 955 | 956 | 951 | 952 | 5,000 | 952 |
| 2005-05-13 | 967 | 967 | 960 | 967 | 8,000 | 967 |
| 2005-05-12 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2005-05-10 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2005-05-09 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2005-05-06 | 965 | 967 | 965 | 965 | 7,000 | 965 |
| 2005-05-02 | 960 | 965 | 960 | 965 | 2,000 | 965 |
| 2005-04-28 | 965 | 965 | 959 | 960 | 3,000 | 960 |
| 2005-04-27 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 2005-04-26 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2005-04-25 | 960 | 966 | 960 | 966 | 5,000 | 966 |
| 2005-04-22 | 964 | 965 | 960 | 960 | 6,000 | 960 |
| 2005-04-21 | 960 | 970 | 959 | 965 | 20,000 | 965 |
| 2005-04-20 | 955 | 960 | 955 | 960 | 3,000 | 960 |
| 2005-04-18 | 970 | 970 | 949 | 950 | 5,000 | 950 |
| 2005-04-15 | 998 | 1,000 | 970 | 980 | 11,000 | 980 |
| 2005-04-14 | 1,013 | 1,013 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-04-13 | 999 | 1,015 | 999 | 1,010 | 9,000 | 1,010 |
| 2005-04-12 | 992 | 1,000 | 992 | 999 | 6,000 | 999 |
| 2005-04-11 | 990 | 991 | 990 | 991 | 4,000 | 991 |
| 2005-04-08 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2005-04-07 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-04-06 | 985 | 990 | 985 | 990 | 2,000 | 990 |
| 2005-04-05 | 985 | 990 | 985 | 990 | 4,000 | 990 |
| 2005-04-04 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2005-04-01 | 985 | 990 | 985 | 990 | 3,000 | 990 |
| 2005-03-30 | 995 | 995 | 985 | 990 | 3,000 | 990 |
| 2005-03-29 | 1,020 | 1,020 | 995 | 995 | 2,000 | 995 |
| 2005-03-28 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2005-03-25 | 1,040 | 1,040 | 1,020 | 1,030 | 5,000 | 1,030 |
| 2005-03-24 | 1,001 | 1,051 | 1,001 | 1,010 | 16,000 | 1,010 |
| 2005-03-23 | 970 | 1,040 | 969 | 1,040 | 16,000 | 1,040 |
| 2005-03-22 | 949 | 970 | 949 | 970 | 9,000 | 970 |
| 2005-03-18 | 931 | 931 | 931 | 931 | 9,000 | 931 |
| 2005-03-17 | 935 | 935 | 931 | 931 | 3,000 | 931 |
| 2005-03-16 | 932 | 934 | 932 | 934 | 2,000 | 934 |
| 2005-03-15 | 940 | 940 | 931 | 931 | 3,000 | 931 |
| 2005-03-14 | 955 | 955 | 940 | 941 | 12,000 | 941 |
| 2005-03-11 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-03-10 | 965 | 965 | 960 | 960 | 6,000 | 960 |
| 2005-03-09 | 964 | 965 | 960 | 965 | 5,000 | 965 |
| 2005-03-08 | 946 | 965 | 946 | 965 | 5,000 | 965 |
| 2005-03-07 | 927 | 949 | 927 | 940 | 12,000 | 940 |
| 2005-03-04 | 900 | 915 | 900 | 915 | 5,000 | 915 |
| 2005-03-03 | 894 | 900 | 894 | 900 | 5,000 | 900 |
| 2005-03-02 | 895 | 895 | 894 | 894 | 8,000 | 894 |
| 2005-03-01 | 879 | 895 | 879 | 895 | 7,000 | 895 |
| 2005-02-28 | 879 | 880 | 878 | 878 | 6,000 | 878 |
| 2005-02-24 | 881 | 881 | 879 | 879 | 2,000 | 879 |
| 2005-02-23 | 880 | 881 | 879 | 879 | 12,000 | 879 |
| 2005-02-22 | 881 | 881 | 880 | 880 | 2,000 | 880 |
| 2005-02-21 | 875 | 880 | 875 | 880 | 11,000 | 880 |
| 2005-02-18 | 875 | 876 | 875 | 876 | 6,000 | 876 |
| 2005-02-17 | 875 | 890 | 874 | 875 | 20,000 | 875 |
| 2005-02-16 | 869 | 875 | 869 | 875 | 5,000 | 875 |
| 2005-02-15 | 857 | 869 | 857 | 869 | 5,000 | 869 |
| 2005-02-14 | 856 | 857 | 856 | 857 | 2,000 | 857 |
| 2005-02-09 | 854 | 855 | 854 | 855 | 2,000 | 855 |
| 2005-02-07 | 860 | 861 | 855 | 855 | 5,000 | 855 |
| 2005-02-04 | 859 | 860 | 859 | 860 | 4,000 | 860 |
| 2005-02-03 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2005-02-02 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2005-02-01 | 854 | 860 | 854 | 860 | 4,000 | 860 |
| 2005-01-31 | 853 | 854 | 853 | 854 | 2,000 | 854 |
| 2005-01-27 | 865 | 865 | 860 | 860 | 3,000 | 860 |
| 2005-01-26 | 847 | 864 | 845 | 864 | 7,000 | 864 |
| 2005-01-25 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-01-24 | 840 | 842 | 840 | 842 | 2,000 | 842 |
| 2005-01-20 | 841 | 842 | 841 | 842 | 2,000 | 842 |
| 2005-01-19 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 2005-01-18 | 840 | 840 | 839 | 840 | 22,000 | 840 |
| 2005-01-17 | 840 | 840 | 839 | 840 | 12,000 | 840 |
| 2005-01-14 | 839 | 840 | 839 | 840 | 6,000 | 840 |
| 2005-01-13 | 839 | 840 | 839 | 840 | 5,000 | 840 |
| 2005-01-04 | 850 | 851 | 850 | 851 | 3,000 | 851 |
分割・併合履歴 ： なし
