3426 アトムリビンテック(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	871	871	865	867	3,500	867
2006-12-28	876	876	867	867	700	867
2006-12-27	875	876	875	876	1,400	876
2006-12-26	880	880	874	875	900	875
2006-12-25	905	907	880	880	8,700	880
2006-12-22	890	891	880	880	4,000	880
2006-12-21	901	910	895	900	2,100	900
2006-12-20	918	920	917	920	3,700	920
2006-12-18	898	902	898	900	6,000	900
2006-12-15	874	890	873	885	1,600	885
2006-12-14	873	873	869	869	600	869
2006-12-13	871	871	868	869	5,900	869
2006-12-12	870	871	870	870	700	870
2006-12-11	870	871	870	870	7,600	870
2006-12-08	870	871	870	870	4,200	870
2006-12-07	870	872	869	870	1,400	870
2006-12-06	856	860	856	860	200	860
2006-12-05	860	860	855	855	2,800	855
2006-12-01	873	880	861	861	2,500	861
2006-11-30	856	857	856	857	600	857
2006-11-29	856	856	855	855	200	855
2006-11-28	856	857	856	856	1,000	856
2006-11-27	856	858	855	856	3,600	856
2006-11-24	887	888	855	856	4,900	856
2006-11-22	871	872	870	870	300	870
2006-11-20	889	890	881	888	8,800	888
2006-11-17	887	890	887	890	2,000	890
2006-11-16	896	896	895	895	200	895
2006-11-15	897	899	897	899	200	899
2006-11-14	902	903	902	902	600	902
2006-11-13	901	902	901	902	200	902
2006-11-10	900	900	900	900	1,900	900
2006-11-09	908	908	887	898	500	898
2006-11-08	904	911	889	911	3,000	911
2006-11-07	922	922	920	920	500	920
2006-11-01	914	917	914	915	1,200	915
2006-10-31	905	906	905	906	300	906
2006-10-27	915	915	915	915	100	915
2006-10-26	923	925	923	925	200	925
2006-10-25	925	928	925	928	6,800	928
2006-10-24	911	912	911	912	200	912
2006-10-23	910	920	910	910	1,200	910
2006-10-20	889	920	889	897	8,500	897
2006-10-19	881	881	868	880	1,000	880
2006-10-17	862	880	858	880	8,400	880
2006-10-16	864	870	855	869	1,200	869
2006-10-13	855	855	854	855	600	855
2006-10-12	863	865	863	865	200	865
2006-10-11	869	870	858	870	7,600	870
2006-10-10	870	870	870	870	700	870
2006-10-06	870	870	865	870	4,000	870
2006-10-05	860	865	860	865	2,500	865
2006-10-04	859	859	859	859	100	859
2006-10-03	855	855	855	855	600	855
2006-10-02	851	860	850	850	3,800	850
2006-09-29	839	851	839	850	5,400	850
2006-09-28	845	845	845	845	300	845
2006-09-27	836	837	836	836	2,900	836
2006-09-26	837	840	836	836	6,000	836
2006-09-25	859	861	850	855	3,100	855
2006-09-22	853	853	847	847	3,100	847
2006-09-21	853	854	850	853	5,800	853
2006-09-20	875	877	873	873	4,300	873
2006-09-19	876	876	876	876	100	876
2006-09-15	871	878	861	876	17,100	876
2006-09-14	879	880	877	878	1,100	878
2006-09-13	891	898	880	880	3,800	880
2006-09-12	886	889	886	889	1,100	889
2006-09-11	882	882	882	882	900	882
2006-09-07	890	899	874	891	7,600	891
2006-09-06	901	901	890	891	7,000	891
2006-09-05	899	905	890	905	17,400	905
2006-09-04	899	900	899	900	3,000	900
2006-09-01	904	905	900	900	1,500	900
2006-08-31	908	915	880	910	9,500	910
2006-08-30	919	919	911	911	1,900	911
2006-08-29	928	928	918	918	2,900	918
2006-08-28	931	931	925	928	1,000	928
2006-08-25	931	932	930	930	2,400	930
2006-08-24	932	932	931	931	900	931
2006-08-23	931	932	929	931	1,900	931
2006-08-22	932	933	931	931	1,000	931
2006-08-21	933	941	933	940	3,400	940
2006-08-18	925	933	925	933	1,800	933
2006-08-17	920	925	918	925	1,200	925
2006-08-16	930	930	920	921	3,300	921
2006-08-15	936	936	934	934	200	934
2006-08-14	930	935	929	934	2,600	934
2006-08-11	934	934	934	934	100	934
2006-08-10	930	934	920	934	1,200	934
2006-08-09	930	931	923	930	3,400	930
2006-08-08	928	930	928	930	1,100	930
2006-08-07	948	949	920	933	3,400	933
2006-08-04	970	970	970	970	300	970
2006-08-03	967	969	965	969	900	969
2006-08-01	985	986	970	970	4,100	970
2006-07-28	975	975	975	975	100	975
2006-07-27	985	985	984	985	700	985
2006-07-26	985	985	985	985	500	985
2006-07-25	989	990	985	985	5,400	985
2006-07-24	962	979	960	979	800	979
2006-07-21	959	960	959	960	400	960
2006-07-20	973	979	973	979	2,900	979
2006-07-19	952	970	950	955	4,800	955
2006-07-18	968	975	956	971	14,600	971
2006-07-14	980	980	973	975	1,900	975
2006-07-13	983	985	977	980	1,700	980
2006-07-12	975	985	975	985	5,600	985
2006-07-11	990	992	985	985	1,000	985
2006-07-10	990	990	990	990	100	990
2006-07-07	990	991	990	991	300	991
2006-07-05	981	990	980	985	2,100	985
2006-07-04	982	983	982	983	200	983
2006-07-03	1,000	1,002	982	982	1,500	982
2006-06-30	982	983	982	983	200	983
2006-06-29	1,000	1,000	981	982	5,500	982
2006-06-28	985	997	985	995	4,100	995
2006-06-27	989	990	989	990	1,700	990
2006-06-26	995	1,000	990	990	8,000	990
2006-06-23	971	995	971	990	16,000	990
2006-06-22	1,000	1,000	999	1,000	2,200	1,000
2006-06-20	999	1,009	990	992	3,200	992
2006-06-19	999	1,000	990	995	6,100	995
2006-06-16	965	999	965	999	3,900	999
2006-06-15	944	965	944	965	2,600	965
2006-06-14	925	936	925	935	800	935
2006-06-13	940	941	925	925	5,300	925
2006-06-12	940	950	940	947	5,200	947
2006-06-09	949	960	941	941	4,600	941
2006-06-08	977	979	935	945	9,700	945
2006-06-07	980	980	977	978	1,600	978
2006-06-06	986	990	980	980	4,100	980
2006-06-05	980	985	979	985	3,400	985
2006-06-02	989	990	970	985	9,100	985
2006-06-01	997	998	990	995	9,000	995
2006-05-31	995	999	994	995	1,800	995
2006-05-30	993	995	992	994	400	994
2006-05-29	1,004	1,005	1,000	1,000	3,700	1,000
2006-05-25	1,007	1,011	1,005	1,005	6,900	1,005
2006-05-24	1,010	1,010	990	1,000	14,600	1,000
2006-05-23	993	1,000	993	998	3,500	998
2006-05-22	1,025	1,025	1,020	1,025	2,800	1,025
2006-05-19	1,000	1,010	998	1,005	10,100	1,005
2006-05-18	1,001	1,004	1,000	1,004	3,700	1,004
2006-05-17	1,002	1,004	1,001	1,002	2,800	1,002
2006-05-16	1,002	1,006	1,002	1,003	5,100	1,003
2006-05-15	1,001	1,004	1,000	1,002	3,400	1,002
2006-05-12	1,019	1,020	1,007	1,015	4,700	1,015
2006-05-11	1,028	1,028	1,015	1,021	4,500	1,021
2006-05-10	1,030	1,031	1,025	1,028	2,200	1,028
2006-05-09	1,037	1,038	1,032	1,035	3,800	1,035
2006-05-08	1,036	1,036	1,036	1,036	400	1,036
2006-05-02	1,035	1,036	1,033	1,035	3,000	1,035
2006-05-01	1,027	1,035	1,027	1,035	6,600	1,035
2006-04-28	1,028	1,028	1,025	1,028	3,300	1,028
2006-04-27	1,028	1,028	1,026	1,027	1,600	1,027
2006-04-26	1,027	1,028	1,027	1,027	2,000	1,027
2006-04-25	1,024	1,027	1,020	1,027	9,600	1,027
2006-04-24	1,020	1,023	1,019	1,020	8,700	1,020
2006-04-21	1,019	1,021	1,017	1,020	14,600	1,020
2006-04-20	1,019	1,036	1,015	1,020	9,400	1,020
2006-04-19	1,018	1,020	1,017	1,019	4,900	1,019
2006-04-18	1,018	1,019	1,016	1,018	5,700	1,018
2006-04-17	1,019	1,021	1,015	1,018	6,600	1,018
2006-04-14	1,016	1,020	1,013	1,019	11,100	1,019
2006-04-13	1,017	1,018	1,015	1,018	7,300	1,018
2006-04-12	1,020	1,021	1,014	1,019	5,700	1,019
2006-04-11	1,017	1,025	1,017	1,020	7,700	1,020
2006-04-10	1,015	1,019	1,015	1,018	11,000	1,018
2006-04-07	1,015	1,018	1,009	1,015	8,600	1,015
2006-04-06	1,020	1,020	1,014	1,016	3,600	1,016
2006-04-05	1,020	1,023	1,018	1,018	4,900	1,018
2006-04-04	1,030	1,035	1,024	1,025	8,900	1,025
2006-04-03	1,024	1,031	1,024	1,030	8,300	1,030
2006-03-31	1,003	1,025	1,003	1,019	15,100	1,019
2006-03-30	999	1,005	999	1,000	8,900	1,000
2006-03-29	995	999	995	999	7,200	999
2006-03-28	996	999	990	993	28,200	993
2006-03-27	996	998	994	996	10,100	996
2006-03-24	996	999	994	995	13,400	995
2006-03-23	993	1,000	993	995	5,800	995
2006-03-22	990	994	989	992	6,800	992
2006-03-20	998	1,003	984	985	66,600	985
2006-03-17	997	999	996	998	11,500	998
2006-03-16	995	998	995	996	15,300	996
2006-03-15	999	1,000	993	997	15,200	997
2006-03-14	1,010	1,011	982	998	121,800	998
2006-03-13	1,029	1,031	1,010	1,013	13,300	1,013
2006-03-10	1,030	1,035	1,028	1,028	6,100	1,028
2006-03-09	1,010	1,030	1,009	1,030	8,700	1,030
2006-03-08	1,015	1,016	1,007	1,007	7,000	1,007
2006-03-07	1,027	1,027	1,014	1,015	1,700	1,015
2006-03-06	1,020	1,022	1,011	1,013	6,000	1,013
2006-03-03	1,029	1,036	1,015	1,015	2,100	1,015
2006-03-02	1,032	1,033	1,028	1,029	1,700	1,029
2006-03-01	1,025	1,039	1,005	1,010	5,000	1,010
2006-02-28	1,019	1,020	1,007	1,008	19,000	1,008
2006-02-27	1,023	1,026	1,020	1,020	16,000	1,020
2006-02-24	1,025	1,026	1,025	1,025	7,000	1,025
2006-02-23	1,010	1,015	999	1,000	57,000	1,000
2006-02-22	1,008	1,010	1,008	1,010	2,000	1,010
2006-02-21	982	1,060	982	1,050	10,000	1,050
2006-02-20	1,060	1,061	980	980	43,000	980
2006-02-17	1,085	1,085	1,060	1,060	13,000	1,060
2006-02-16	1,089	1,097	1,080	1,097	23,000	1,097
2006-02-15	1,114	1,115	1,114	1,115	3,000	1,115
2006-02-14	1,145	1,150	1,130	1,130	6,000	1,130
2006-02-13	1,180	1,180	1,150	1,150	4,000	1,150
2006-02-10	1,201	1,201	1,200	1,201	12,000	1,201
2006-02-09	1,242	1,243	1,220	1,225	10,000	1,225
2006-02-08	1,190	1,244	1,190	1,242	13,000	1,242
2006-02-07	1,178	1,180	1,178	1,179	6,000	1,179
2006-02-06	1,140	1,169	1,140	1,160	8,000	1,160
2006-02-03	1,140	1,151	1,136	1,150	8,000	1,150
2006-02-02	1,135	1,150	1,134	1,135	11,000	1,135
2006-02-01	1,110	1,129	1,105	1,129	8,000	1,129
2006-01-31	1,110	1,111	1,110	1,111	2,000	1,111
2006-01-30	1,111	1,116	1,110	1,111	21,000	1,111
2006-01-26	1,111	1,111	1,111	1,111	2,000	1,111
2006-01-25	1,138	1,138	1,128	1,130	6,000	1,130
2006-01-24	1,130	1,140	1,130	1,139	6,000	1,139
2006-01-23	1,129	1,130	1,106	1,106	20,000	1,106
2006-01-20	1,110	1,115	1,110	1,115	7,000	1,115
2006-01-19	1,106	1,107	1,097	1,100	14,000	1,100
2006-01-18	1,160	1,161	1,107	1,108	18,000	1,108
2006-01-17	1,177	1,178	1,166	1,173	8,000	1,173
2006-01-16	1,164	1,180	1,164	1,180	3,000	1,180
2006-01-13	1,189	1,190	1,179	1,179	5,000	1,179
2006-01-12	1,189	1,190	1,189	1,190	2,000	1,190
2006-01-11	1,165	1,192	1,165	1,190	3,000	1,190
2006-01-10	1,161	1,200	1,159	1,170	24,000	1,170
2006-01-05	1,126	1,145	1,126	1,144	11,000	1,144
2006-01-04	1,124	1,125	1,124	1,125	2,000	1,125

分割・併合履歴：なし