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
2007-12-277137197057195,400719
2007-12-266936946936943,800694
2007-12-25673674673674800674
2007-12-216556606546553,400655
2007-12-206536546536542,400654
2007-12-196426436426422,400642
2007-12-186446456406403,900640
2007-12-17655655642642600642
2007-12-14652652642644600644
2007-12-136416656416652,100665
2007-12-126596606496501,400650
2007-12-106606616596591,700659
2007-12-07666666665665200665
2007-12-05665665665665200665
2007-12-04650650644645300645
2007-12-036726736506502,600650
2007-11-306817136516603,000660
2007-11-29691691660660500660
2007-11-227007016986982,900698
2007-11-21691691690690400690
2007-11-206926936906903,800690
2007-11-166806806806802,000680
2007-11-15679681670680600680
2007-11-14650650650650300650
2007-11-136706716456452,900645
2007-11-12674674660660500660
2007-11-09699699679679700679
2007-11-086997006926922,200692
2007-11-07700701700701600701
2007-11-06701701700700200700
2007-11-0570070168870116,100701
2007-11-0271271370670621,000706
2007-11-017137147137131,700713
2007-10-317217216957002,600700
2007-10-307107107007001,100700
2007-10-26725725725725100725
2007-10-2572872970070029,400700
2007-10-23715715714714200714
2007-10-227107247107149,400714
2007-10-197267267107101,200710
2007-10-1871972071872020,100720
2007-10-177207207107191,000719
2007-10-12721721720720400720
2007-10-117177217177201,200720
2007-10-10717717715716400716
2007-10-057097157097152,900715
2007-10-04705706705706200706
2007-10-03705707704706800706
2007-10-02720720709710400710
2007-10-017097197057101,800710
2007-09-27700706700705800705
2007-09-267007007007002,000700
2007-09-256997006997002,600700
2007-09-216696816696803,700680
2007-09-206846936636655,200665
2007-09-196817016806801,700680
2007-09-186797006786791,200679
2007-09-137007016806805,900680
2007-09-126946976946941,500694
2007-09-117007006806976,400697
2007-09-10733734712712600712
2007-09-037337347337331,300733
2007-08-31718721717720600720
2007-08-30705720705720400720
2007-08-297127127117121,000712
2007-08-277097127097111,000711
2007-08-247097107007094,800709
2007-08-237107107007007,900700
2007-08-2273073170671010,200710
2007-08-21729741729737400737
2007-08-207357417307413,300741
2007-08-177517536807275,400727
2007-08-1676977074575310,700753
2007-08-15801801800800600800
2007-08-13800801800801200801
2007-08-107918007918001,200800
2007-08-097918007918001,800800
2007-08-08785785785785200785
2007-08-077897897887893,500789
2007-08-06800803785790800790
2007-08-038178187907933,900793
2007-08-02826826820820200820
2007-08-018308318308302,100830
2007-07-318168178148151,400815
2007-07-30824825817817500817
2007-07-278268278258265,400826
2007-07-26827828826826800826
2007-07-258538548248279,900827
2007-07-248308318308301,600830
2007-07-238588608588591,200859
2007-07-208598668598603,200860
2007-07-198458658438542,000854
2007-07-18832832832832200832
2007-07-17838838838838100838
2007-07-138348388348372,200837
2007-07-11837838837838200838
2007-07-10837837837837200837
2007-07-09850850850850100850
2007-07-06837839834839700839
2007-07-05838839838838800838
2007-07-04848849848848900848
2007-07-03849850849850400850
2007-07-028508518508503,000850
2007-06-288518518508501,000850
2007-06-27850850849850500850
2007-06-268558558408553,900855
2007-06-258688698688682,400868
2007-06-208608698608603,300860
2007-06-19852852852852100852
2007-06-18845858845857600857
2007-06-15846846846846200846
2007-06-148438608438601,000860
2007-06-13843843843843400843
2007-06-12850850846846400846
2007-06-11850850850850200850
2007-06-08841841841841200841
2007-06-04841841841841200841
2007-06-018608608438431,600843
2007-05-31850860850850300850
2007-05-308348408348372,500837
2007-05-298448458388383,200838
2007-05-288598608408403,600840
2007-05-258458778458774,400877
2007-05-248408418398403,400840
2007-05-23837837833833800833
2007-05-228278338278331,900833
2007-05-218458468288286,100828
2007-05-18830830830830700830
2007-05-178308318288301,800830
2007-05-15847847845845600845
2007-05-14851852850850300850
2007-05-108688688608604,400860
2007-05-0986086686086511,400865
2007-05-088418628418606,200860
2007-05-078418418408411,500841
2007-05-02840840840840200840
2007-05-018568578568571,200857
2007-04-258408418408412,100841
2007-04-248358378308352,000835
2007-04-208558568538533,200853
2007-04-198458458408401,100840
2007-04-188468508308497,100849
2007-04-17849850841850900850
2007-04-168558558528521,300852
2007-04-13856860856860200860
2007-04-128488668488651,200865
2007-04-068648658648653,800865
2007-04-05858858858858200858
2007-04-048568568558561,800856
2007-04-038508508508501,300850
2007-04-028758768588583,400858
2007-03-30864864863863200863
2007-03-29858859858859400859
2007-03-28857858857858200858
2007-03-27860860859859200859
2007-03-268648778568591,000859
2007-03-238898908878887,400888
2007-03-208718728658656,600865
2007-03-15855855855855700855
2007-03-148548558498502,500850
2007-03-138618618568571,000857
2007-03-12860860860860600860
2007-03-09841860841860300860
2007-03-07865865865865100865
2007-03-06851851850850200850
2007-03-058418538388401,900840
2007-03-028498508408402,900840
2007-03-018408568408451,300845
2007-02-288628628388406,200840
2007-02-268708708708701,300870
2007-02-238678748678703,600870
2007-02-2285586585586518,100865
2007-02-218628668578593,400859
2007-02-208658668658653,200865
2007-02-198648658598602,400860
2007-02-168648658648651,400865
2007-02-158608678598651,600865
2007-02-148618678618612,600861
2007-02-13860860860860200860
2007-02-098708718608601,000860
2007-02-088618698608607,000860
2007-02-078608718588701,200870
2007-02-068598628578582,000858
2007-02-058668678578603,300860
2007-02-02868868865867800867
2007-02-018688698678672,700867
2007-01-318628718628701,900870
2007-01-30861863861862700862
2007-01-298608648608631,100863
2007-01-26861864861864600864
2007-01-258608708608652,900865
2007-01-248718718558704,600870
2007-01-238678718678703,800870
2007-01-228698708678673,000867
2007-01-198578588538532,600853
2007-01-18854857854857900857
2007-01-178538548538532,300853
2007-01-168528558508532,900853
2007-01-158548578538534,100853
2007-01-128668688548572,600857
2007-01-11858869858868700868
2007-01-108608618588583,900858
2007-01-098688708618633,900863
2007-01-05868872868870400870
2007-01-048838858838831,500883

分割・併合履歴 : なし