3426 アトムリビンテック(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	713	719	705	719	5,400	719
2007-12-26	693	694	693	694	3,800	694
2007-12-25	673	674	673	674	800	674
2007-12-21	655	660	654	655	3,400	655
2007-12-20	653	654	653	654	2,400	654
2007-12-19	642	643	642	642	2,400	642
2007-12-18	644	645	640	640	3,900	640
2007-12-17	655	655	642	642	600	642
2007-12-14	652	652	642	644	600	644
2007-12-13	641	665	641	665	2,100	665
2007-12-12	659	660	649	650	1,400	650
2007-12-10	660	661	659	659	1,700	659
2007-12-07	666	666	665	665	200	665
2007-12-05	665	665	665	665	200	665
2007-12-04	650	650	644	645	300	645
2007-12-03	672	673	650	650	2,600	650
2007-11-30	681	713	651	660	3,000	660
2007-11-29	691	691	660	660	500	660
2007-11-22	700	701	698	698	2,900	698
2007-11-21	691	691	690	690	400	690
2007-11-20	692	693	690	690	3,800	690
2007-11-16	680	680	680	680	2,000	680
2007-11-15	679	681	670	680	600	680
2007-11-14	650	650	650	650	300	650
2007-11-13	670	671	645	645	2,900	645
2007-11-12	674	674	660	660	500	660
2007-11-09	699	699	679	679	700	679
2007-11-08	699	700	692	692	2,200	692
2007-11-07	700	701	700	701	600	701
2007-11-06	701	701	700	700	200	700
2007-11-05	700	701	688	701	16,100	701
2007-11-02	712	713	706	706	21,000	706
2007-11-01	713	714	713	713	1,700	713
2007-10-31	721	721	695	700	2,600	700
2007-10-30	710	710	700	700	1,100	700
2007-10-26	725	725	725	725	100	725
2007-10-25	728	729	700	700	29,400	700
2007-10-23	715	715	714	714	200	714
2007-10-22	710	724	710	714	9,400	714
2007-10-19	726	726	710	710	1,200	710
2007-10-18	719	720	718	720	20,100	720
2007-10-17	720	720	710	719	1,000	719
2007-10-12	721	721	720	720	400	720
2007-10-11	717	721	717	720	1,200	720
2007-10-10	717	717	715	716	400	716
2007-10-05	709	715	709	715	2,900	715
2007-10-04	705	706	705	706	200	706
2007-10-03	705	707	704	706	800	706
2007-10-02	720	720	709	710	400	710
2007-10-01	709	719	705	710	1,800	710
2007-09-27	700	706	700	705	800	705
2007-09-26	700	700	700	700	2,000	700
2007-09-25	699	700	699	700	2,600	700
2007-09-21	669	681	669	680	3,700	680
2007-09-20	684	693	663	665	5,200	665
2007-09-19	681	701	680	680	1,700	680
2007-09-18	679	700	678	679	1,200	679
2007-09-13	700	701	680	680	5,900	680
2007-09-12	694	697	694	694	1,500	694
2007-09-11	700	700	680	697	6,400	697
2007-09-10	733	734	712	712	600	712
2007-09-03	733	734	733	733	1,300	733
2007-08-31	718	721	717	720	600	720
2007-08-30	705	720	705	720	400	720
2007-08-29	712	712	711	712	1,000	712
2007-08-27	709	712	709	711	1,000	711
2007-08-24	709	710	700	709	4,800	709
2007-08-23	710	710	700	700	7,900	700
2007-08-22	730	731	706	710	10,200	710
2007-08-21	729	741	729	737	400	737
2007-08-20	735	741	730	741	3,300	741
2007-08-17	751	753	680	727	5,400	727
2007-08-16	769	770	745	753	10,700	753
2007-08-15	801	801	800	800	600	800
2007-08-13	800	801	800	801	200	801
2007-08-10	791	800	791	800	1,200	800
2007-08-09	791	800	791	800	1,800	800
2007-08-08	785	785	785	785	200	785
2007-08-07	789	789	788	789	3,500	789
2007-08-06	800	803	785	790	800	790
2007-08-03	817	818	790	793	3,900	793
2007-08-02	826	826	820	820	200	820
2007-08-01	830	831	830	830	2,100	830
2007-07-31	816	817	814	815	1,400	815
2007-07-30	824	825	817	817	500	817
2007-07-27	826	827	825	826	5,400	826
2007-07-26	827	828	826	826	800	826
2007-07-25	853	854	824	827	9,900	827
2007-07-24	830	831	830	830	1,600	830
2007-07-23	858	860	858	859	1,200	859
2007-07-20	859	866	859	860	3,200	860
2007-07-19	845	865	843	854	2,000	854
2007-07-18	832	832	832	832	200	832
2007-07-17	838	838	838	838	100	838
2007-07-13	834	838	834	837	2,200	837
2007-07-11	837	838	837	838	200	838
2007-07-10	837	837	837	837	200	837
2007-07-09	850	850	850	850	100	850
2007-07-06	837	839	834	839	700	839
2007-07-05	838	839	838	838	800	838
2007-07-04	848	849	848	848	900	848
2007-07-03	849	850	849	850	400	850
2007-07-02	850	851	850	850	3,000	850
2007-06-28	851	851	850	850	1,000	850
2007-06-27	850	850	849	850	500	850
2007-06-26	855	855	840	855	3,900	855
2007-06-25	868	869	868	868	2,400	868
2007-06-20	860	869	860	860	3,300	860
2007-06-19	852	852	852	852	100	852
2007-06-18	845	858	845	857	600	857
2007-06-15	846	846	846	846	200	846
2007-06-14	843	860	843	860	1,000	860
2007-06-13	843	843	843	843	400	843
2007-06-12	850	850	846	846	400	846
2007-06-11	850	850	850	850	200	850
2007-06-08	841	841	841	841	200	841
2007-06-04	841	841	841	841	200	841
2007-06-01	860	860	843	843	1,600	843
2007-05-31	850	860	850	850	300	850
2007-05-30	834	840	834	837	2,500	837
2007-05-29	844	845	838	838	3,200	838
2007-05-28	859	860	840	840	3,600	840
2007-05-25	845	877	845	877	4,400	877
2007-05-24	840	841	839	840	3,400	840
2007-05-23	837	837	833	833	800	833
2007-05-22	827	833	827	833	1,900	833
2007-05-21	845	846	828	828	6,100	828
2007-05-18	830	830	830	830	700	830
2007-05-17	830	831	828	830	1,800	830
2007-05-15	847	847	845	845	600	845
2007-05-14	851	852	850	850	300	850
2007-05-10	868	868	860	860	4,400	860
2007-05-09	860	866	860	865	11,400	865
2007-05-08	841	862	841	860	6,200	860
2007-05-07	841	841	840	841	1,500	841
2007-05-02	840	840	840	840	200	840
2007-05-01	856	857	856	857	1,200	857
2007-04-25	840	841	840	841	2,100	841
2007-04-24	835	837	830	835	2,000	835
2007-04-20	855	856	853	853	3,200	853
2007-04-19	845	845	840	840	1,100	840
2007-04-18	846	850	830	849	7,100	849
2007-04-17	849	850	841	850	900	850
2007-04-16	855	855	852	852	1,300	852
2007-04-13	856	860	856	860	200	860
2007-04-12	848	866	848	865	1,200	865
2007-04-06	864	865	864	865	3,800	865
2007-04-05	858	858	858	858	200	858
2007-04-04	856	856	855	856	1,800	856
2007-04-03	850	850	850	850	1,300	850
2007-04-02	875	876	858	858	3,400	858
2007-03-30	864	864	863	863	200	863
2007-03-29	858	859	858	859	400	859
2007-03-28	857	858	857	858	200	858
2007-03-27	860	860	859	859	200	859
2007-03-26	864	877	856	859	1,000	859
2007-03-23	889	890	887	888	7,400	888
2007-03-20	871	872	865	865	6,600	865
2007-03-15	855	855	855	855	700	855
2007-03-14	854	855	849	850	2,500	850
2007-03-13	861	861	856	857	1,000	857
2007-03-12	860	860	860	860	600	860
2007-03-09	841	860	841	860	300	860
2007-03-07	865	865	865	865	100	865
2007-03-06	851	851	850	850	200	850
2007-03-05	841	853	838	840	1,900	840
2007-03-02	849	850	840	840	2,900	840
2007-03-01	840	856	840	845	1,300	845
2007-02-28	862	862	838	840	6,200	840
2007-02-26	870	870	870	870	1,300	870
2007-02-23	867	874	867	870	3,600	870
2007-02-22	855	865	855	865	18,100	865
2007-02-21	862	866	857	859	3,400	859
2007-02-20	865	866	865	865	3,200	865
2007-02-19	864	865	859	860	2,400	860
2007-02-16	864	865	864	865	1,400	865
2007-02-15	860	867	859	865	1,600	865
2007-02-14	861	867	861	861	2,600	861
2007-02-13	860	860	860	860	200	860
2007-02-09	870	871	860	860	1,000	860
2007-02-08	861	869	860	860	7,000	860
2007-02-07	860	871	858	870	1,200	870
2007-02-06	859	862	857	858	2,000	858
2007-02-05	866	867	857	860	3,300	860
2007-02-02	868	868	865	867	800	867
2007-02-01	868	869	867	867	2,700	867
2007-01-31	862	871	862	870	1,900	870
2007-01-30	861	863	861	862	700	862
2007-01-29	860	864	860	863	1,100	863
2007-01-26	861	864	861	864	600	864
2007-01-25	860	870	860	865	2,900	865
2007-01-24	871	871	855	870	4,600	870
2007-01-23	867	871	867	870	3,800	870
2007-01-22	869	870	867	867	3,000	867
2007-01-19	857	858	853	853	2,600	853
2007-01-18	854	857	854	857	900	857
2007-01-17	853	854	853	853	2,300	853
2007-01-16	852	855	850	853	2,900	853
2007-01-15	854	857	853	853	4,100	853
2007-01-12	866	868	854	857	2,600	857
2007-01-11	858	869	858	868	700	868
2007-01-10	860	861	858	858	3,900	858
2007-01-09	868	870	861	863	3,900	863
2007-01-05	868	872	868	870	400	870
2007-01-04	883	885	883	883	1,500	883

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30