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
