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
2005-12-291,1251,1251,1251,1252,0001,125
2005-12-271,1451,1451,1451,1451,0001,145
2005-12-261,1291,1411,1291,1404,0001,140
2005-12-221,1421,1431,1201,12011,0001,120
2005-12-211,1101,1161,1101,1104,0001,110
2005-12-201,0981,1421,0981,14223,0001,142
2005-12-191,0541,1001,0541,10013,0001,100
2005-12-161,0551,0551,0541,0546,0001,054
2005-12-151,0541,0601,0541,0554,0001,055
2005-12-141,0701,0711,0701,0714,0001,071
2005-12-131,0401,0701,0401,07012,0001,070
2005-12-121,0361,0401,0351,03520,0001,035
2005-12-091,0351,0351,0341,0342,0001,034
2005-12-081,0291,0301,0291,0302,0001,030
2005-12-071,0301,0311,0301,03014,0001,030
2005-12-051,0301,0311,0291,0318,0001,031
2005-12-021,0211,0211,0181,0209,0001,020
2005-12-011,0211,0211,0201,0208,0001,020
2005-11-301,0211,0211,0201,0202,0001,020
2005-11-291,0191,0201,0191,0202,0001,020
2005-11-281,0151,0171,0151,0172,0001,017
2005-11-251,0141,0151,0141,0154,0001,015
2005-11-241,0181,0191,0141,0156,0001,015
2005-11-221,0191,0191,0191,0192,0001,019
2005-11-211,0041,0201,0041,02043,0001,020
2005-11-179961,0009969978,000997
2005-11-169971,0009971,00010,0001,000
2005-11-151,0001,0001,0001,0001,0001,000
2005-11-141,0001,0019999996,000999
2005-11-101,0001,0011,0001,0012,0001,001
2005-11-091,0061,0061,0061,0061,0001,006
2005-11-081,0061,0061,0051,0052,0001,005
2005-11-071,0011,0021,0011,0023,0001,002
2005-11-021,0021,0021,0021,0022,0001,002
2005-11-019949959949952,000995
2005-10-311,0001,0009991,0008,0001,000
2005-10-271,0051,0051,0001,0003,0001,000
2005-10-261,0051,0051,0051,0051,0001,005
2005-10-259971,0039959956,000995
2005-10-241,0051,0051,0041,0042,0001,004
2005-10-211,0051,02199599535,000995
2005-10-201,0201,0301,0101,01015,0001,010
2005-10-191,0141,0161,0141,0156,0001,015
2005-10-181,0151,0151,0151,0153,0001,015
2005-10-171,0201,0201,0101,01011,0001,010
2005-10-141,0001,0191,0001,01922,0001,019
2005-10-139979979979972,000997
2005-10-129941,00099499824,000998
2005-10-119939949939942,000994
2005-10-0799399599099411,000994
2005-10-069909929869918,000991
2005-10-059909909909906,000990
2005-10-049859909859906,000990
2005-10-039889899889894,000989
2005-09-309899909899893,000989
2005-09-299939939899897,000989
2005-09-2898999098999010,000990
2005-09-279899909899905,000990
2005-09-2698098998098922,000989
2005-09-2298999097497424,000974
2005-09-219899899869863,000986
2005-09-2098898998898916,000989
2005-09-1697398897398832,000988
2005-09-1598798898098042,000980
2005-09-149879889879882,000988
2005-09-139899899859869,000986
2005-09-1298198998198812,000988
2005-09-0998898998098116,000981
2005-09-081,0031,00598698654,000986
2005-09-071,0161,0171,0161,0174,0001,017
2005-09-061,0161,0171,0161,0173,0001,017
2005-09-051,0161,0171,0161,0164,0001,016
2005-09-021,0151,0161,0101,0107,0001,010
2005-09-011,0241,0251,0091,0106,0001,010
2005-08-311,0101,0151,0101,0153,0001,015
2005-08-301,0201,0201,0101,0102,0001,010
2005-08-291,0201,0201,0171,0174,0001,017
2005-08-261,0151,0171,0151,0172,0001,017
2005-08-251,0151,0161,0151,0154,0001,015
2005-08-241,0101,0111,0001,0004,0001,000
2005-08-231,0151,0159879894,000989
2005-08-221,0151,0161,0151,01510,0001,015
2005-08-191,0061,0061,0001,0002,0001,000
2005-08-181,0001,0091,0001,0005,0001,000
2005-08-171,0091,0109959959,000995
2005-08-169919929919923,000992
2005-08-159899909899902,000990
2005-08-121,0301,03098098529,000985
2005-08-119951,0309951,03011,0001,030
2005-08-109949959849855,000985
2005-08-099729869729856,000985
2005-08-0897197593597219,000972
2005-08-059859959859954,000995
2005-08-049899909759786,000978
2005-08-031,0141,0151,0001,0018,0001,001
2005-08-021,0101,0251,0101,0246,0001,024
2005-07-2998499598399511,000995
2005-07-281,0001,0009959953,000995
2005-07-271,0101,0209901,0006,0001,000
2005-07-269761,0309751,03023,0001,030
2005-07-259509739509728,000972
2005-07-219469469459458,000945
2005-07-209449459449454,000945
2005-07-199459459399408,000940
2005-07-159459459459452,000945
2005-07-149459459459451,000945
2005-07-139449459449453,000945
2005-07-119439449439442,000944
2005-07-089449509449503,000950
2005-07-079469499439444,000944
2005-07-069469499469493,000949
2005-07-059489509439458,000945
2005-06-309319489319482,000948
2005-06-299309319299315,000931
2005-06-289309309299303,000930
2005-06-279549569309309,000930
2005-06-249689699689694,000969
2005-06-239509609499605,000960
2005-06-229499499489493,000949
2005-06-219509529509509,000950
2005-06-209299599299509,000950
2005-06-179159169159162,000916
2005-06-169059159059154,000915
2005-06-159099099049058,000905
2005-06-149109109089087,000908
2005-06-139009109009104,000910
2005-06-109009009009001,000900
2005-06-099009009009001,000900
2005-06-0890090190090015,000900
2005-06-079009009009001,000900
2005-06-068969008969005,000900
2005-06-038968968968962,000896
2005-06-028958958948955,000895
2005-06-018958958948953,000895
2005-05-318958958958951,000895
2005-05-308918958918953,000895
2005-05-278908908908901,000890
2005-05-269049049009009,000900
2005-05-2590590690490411,000904
2005-05-249049059049052,000905
2005-05-239019089019086,000908
2005-05-209009019009018,000901
2005-05-1991491590090011,000900
2005-05-189159158959109,000910
2005-05-179459459359354,000935
2005-05-169559569519525,000952
2005-05-139679679609678,000967
2005-05-129709709709702,000970
2005-05-109709709709703,000970
2005-05-099709709709702,000970
2005-05-069659679659657,000965
2005-05-029609659609652,000965
2005-04-289659659599603,000960
2005-04-279669669669662,000966
2005-04-269669669669661,000966
2005-04-259609669609665,000966
2005-04-229649659609606,000960
2005-04-2196097095996520,000965
2005-04-209559609559603,000960
2005-04-189709709499505,000950
2005-04-159981,00097098011,000980
2005-04-141,0131,0131,0001,0003,0001,000
2005-04-139991,0159991,0109,0001,010
2005-04-129921,0009929996,000999
2005-04-119909919909914,000991
2005-04-089909909909903,000990
2005-04-079909909909901,000990
2005-04-069859909859902,000990
2005-04-059859909859904,000990
2005-04-049909909909902,000990
2005-04-019859909859903,000990
2005-03-309959959859903,000990
2005-03-291,0201,0209959952,000995
2005-03-281,0201,0201,0101,0104,0001,010
2005-03-251,0401,0401,0201,0305,0001,030
2005-03-241,0011,0511,0011,01016,0001,010
2005-03-239701,0409691,04016,0001,040
2005-03-229499709499709,000970
2005-03-189319319319319,000931
2005-03-179359359319313,000931
2005-03-169329349329342,000934
2005-03-159409409319313,000931
2005-03-1495595594094112,000941
2005-03-119559559559551,000955
2005-03-109659659609606,000960
2005-03-099649659609655,000965
2005-03-089469659469655,000965
2005-03-0792794992794012,000940
2005-03-049009159009155,000915
2005-03-038949008949005,000900
2005-03-028958958948948,000894
2005-03-018798958798957,000895
2005-02-288798808788786,000878
2005-02-248818818798792,000879
2005-02-2388088187987912,000879
2005-02-228818818808802,000880
2005-02-2187588087588011,000880
2005-02-188758768758766,000876
2005-02-1787589087487520,000875
2005-02-168698758698755,000875
2005-02-158578698578695,000869
2005-02-148568578568572,000857
2005-02-098548558548552,000855
2005-02-078608618558555,000855
2005-02-048598608598604,000860
2005-02-038568568568561,000856
2005-02-028608608608602,000860
2005-02-018548608548604,000860
2005-01-318538548538542,000854
2005-01-278658658608603,000860
2005-01-268478648458647,000864
2005-01-258458458458451,000845
2005-01-248408428408422,000842
2005-01-208418428418422,000842
2005-01-1984084084084010,000840
2005-01-1884084083984022,000840
2005-01-1784084083984012,000840
2005-01-148398408398406,000840
2005-01-138398408398405,000840
2005-01-048508518508513,000851

分割・併合履歴 : なし