3426 アトムリビンテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-12-26 | 609 | 609 | 603 | 603 | 5,000 | 603 |
| 2008-12-25 | 541 | 592 | 541 | 592 | 3,800 | 592 |
| 2008-12-22 | 540 | 540 | 526 | 526 | 700 | 526 |
| 2008-12-17 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2008-12-04 | 513 | 513 | 513 | 513 | 500 | 513 |
| 2008-11-25 | 534 | 534 | 503 | 503 | 2,200 | 503 |
| 2008-11-21 | 550 | 550 | 519 | 519 | 700 | 519 |
| 2008-11-20 | 540 | 540 | 540 | 540 | 1,900 | 540 |
| 2008-11-19 | 514 | 530 | 513 | 530 | 400 | 530 |
| 2008-11-18 | 510 | 510 | 507 | 507 | 300 | 507 |
| 2008-11-17 | 492 | 509 | 491 | 509 | 2,300 | 509 |
| 2008-11-14 | 500 | 505 | 498 | 498 | 800 | 498 |
| 2008-11-12 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2008-11-11 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-11-07 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2008-11-06 | 560 | 561 | 560 | 561 | 500 | 561 |
| 2008-11-04 | 561 | 561 | 561 | 561 | 900 | 561 |
| 2008-10-31 | 570 | 570 | 550 | 550 | 700 | 550 |
| 2008-10-30 | 555 | 560 | 555 | 560 | 3,300 | 560 |
| 2008-10-29 | 555 | 560 | 555 | 560 | 2,000 | 560 |
| 2008-10-27 | 572 | 572 | 572 | 572 | 2,500 | 572 |
| 2008-10-24 | 556 | 556 | 556 | 556 | 4,000 | 556 |
| 2008-10-23 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-10-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-10-21 | 520 | 520 | 520 | 520 | 1,100 | 520 |
| 2008-10-20 | 510 | 510 | 510 | 510 | 2,700 | 510 |
| 2008-10-17 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-10-16 | 507 | 507 | 503 | 503 | 300 | 503 |
| 2008-10-14 | 502 | 502 | 502 | 502 | 500 | 502 |
| 2008-10-08 | 549 | 549 | 515 | 515 | 600 | 515 |
| 2008-10-01 | 615 | 615 | 600 | 600 | 900 | 600 |
| 2008-09-30 | 614 | 614 | 610 | 610 | 200 | 610 |
| 2008-09-26 | 634 | 634 | 634 | 634 | 1,400 | 634 |
| 2008-09-25 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2008-09-22 | 599 | 599 | 599 | 599 | 2,200 | 599 |
| 2008-09-17 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2008-09-16 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2008-09-12 | 591 | 591 | 591 | 591 | 100 | 591 |
| 2008-09-11 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2008-09-10 | 598 | 598 | 580 | 580 | 600 | 580 |
| 2008-09-09 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2008-09-08 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2008-09-05 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2008-09-02 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-09-01 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2008-08-29 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-08-27 | 600 | 600 | 585 | 585 | 200 | 585 |
| 2008-08-26 | 609 | 609 | 600 | 600 | 400 | 600 |
| 2008-08-25 | 594 | 597 | 594 | 597 | 1,400 | 597 |
| 2008-08-22 | 567 | 577 | 567 | 577 | 1,200 | 577 |
| 2008-08-21 | 607 | 607 | 607 | 607 | 200 | 607 |
| 2008-08-20 | 610 | 610 | 610 | 610 | 2,200 | 610 |
| 2008-08-19 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-08-18 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-08-15 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-08-14 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-08-13 | 601 | 601 | 600 | 600 | 200 | 600 |
| 2008-08-12 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-08-08 | 607 | 620 | 607 | 620 | 300 | 620 |
| 2008-08-07 | 627 | 627 | 627 | 627 | 600 | 627 |
| 2008-08-06 | 587 | 607 | 587 | 607 | 200 | 607 |
| 2008-08-05 | 627 | 627 | 627 | 627 | 300 | 627 |
| 2008-08-04 | 628 | 628 | 628 | 628 | 200 | 628 |
| 2008-08-01 | 629 | 630 | 629 | 630 | 800 | 630 |
| 2008-07-31 | 619 | 622 | 615 | 622 | 900 | 622 |
| 2008-07-30 | 639 | 639 | 639 | 639 | 5,100 | 639 |
| 2008-07-29 | 621 | 621 | 621 | 621 | 400 | 621 |
| 2008-07-28 | 603 | 603 | 603 | 603 | 300 | 603 |
| 2008-07-25 | 582 | 586 | 582 | 586 | 600 | 586 |
| 2008-07-24 | 567 | 567 | 566 | 566 | 300 | 566 |
| 2008-07-23 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2008-07-22 | 556 | 556 | 556 | 556 | 2,500 | 556 |
| 2008-07-18 | 546 | 546 | 546 | 546 | 200 | 546 |
| 2008-07-15 | 536 | 536 | 536 | 536 | 400 | 536 |
| 2008-07-14 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-07-11 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2008-07-10 | 539 | 539 | 526 | 526 | 500 | 526 |
| 2008-07-04 | 538 | 538 | 538 | 538 | 300 | 538 |
| 2008-07-03 | 532 | 542 | 528 | 528 | 2,700 | 528 |
| 2008-07-02 | 572 | 572 | 572 | 572 | 200 | 572 |
| 2008-07-01 | 561 | 561 | 561 | 561 | 600 | 561 |
| 2008-06-30 | 594 | 594 | 550 | 550 | 300 | 550 |
| 2008-06-25 | 574 | 574 | 574 | 574 | 1,600 | 574 |
| 2008-06-24 | 552 | 558 | 552 | 558 | 200 | 558 |
| 2008-06-23 | 552 | 552 | 550 | 550 | 300 | 550 |
| 2008-06-20 | 540 | 540 | 540 | 540 | 2,500 | 540 |
| 2008-06-19 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2008-06-18 | 535 | 535 | 531 | 531 | 200 | 531 |
| 2008-06-16 | 533 | 533 | 533 | 533 | 200 | 533 |
| 2008-06-13 | 546 | 546 | 540 | 540 | 200 | 540 |
| 2008-06-12 | 553 | 555 | 530 | 530 | 2,300 | 530 |
| 2008-06-11 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-06-10 | 569 | 569 | 569 | 569 | 300 | 569 |
| 2008-06-09 | 588 | 588 | 551 | 568 | 1,300 | 568 |
| 2008-06-06 | 600 | 600 | 588 | 588 | 500 | 588 |
| 2008-06-05 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-06-04 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2008-06-03 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-06-02 | 636 | 636 | 636 | 636 | 800 | 636 |
| 2008-05-26 | 644 | 644 | 624 | 624 | 500 | 624 |
| 2008-05-23 | 624 | 626 | 624 | 626 | 1,300 | 626 |
| 2008-05-20 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 2008-05-12 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2008-05-09 | 620 | 620 | 590 | 590 | 900 | 590 |
| 2008-05-08 | 581 | 581 | 581 | 581 | 200 | 581 |
| 2008-05-07 | 580 | 580 | 580 | 580 | 900 | 580 |
| 2008-05-02 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-05-01 | 601 | 601 | 580 | 580 | 1,400 | 580 |
| 2008-04-30 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2008-04-28 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2008-04-25 | 589 | 590 | 589 | 590 | 1,800 | 590 |
| 2008-04-24 | 578 | 580 | 578 | 578 | 500 | 578 |
| 2008-04-23 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2008-04-22 | 556 | 556 | 556 | 556 | 300 | 556 |
| 2008-04-21 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2008-04-15 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2008-04-14 | 512 | 512 | 512 | 512 | 200 | 512 |
| 2008-04-11 | 515 | 519 | 508 | 512 | 700 | 512 |
| 2008-04-10 | 585 | 585 | 565 | 565 | 1,100 | 565 |
| 2008-04-08 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2008-04-07 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2008-04-02 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-04-01 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2008-03-28 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2008-03-27 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2008-03-26 | 495 | 515 | 495 | 515 | 500 | 515 |
| 2008-03-25 | 515 | 515 | 488 | 488 | 8,100 | 488 |
| 2008-03-24 | 506 | 506 | 499 | 501 | 900 | 501 |
| 2008-03-21 | 520 | 521 | 500 | 508 | 12,900 | 508 |
| 2008-03-19 | 559 | 559 | 495 | 510 | 3,700 | 510 |
| 2008-03-18 | 585 | 586 | 585 | 585 | 400 | 585 |
| 2008-03-17 | 601 | 602 | 601 | 602 | 400 | 602 |
| 2008-03-12 | 630 | 640 | 630 | 630 | 400 | 630 |
| 2008-03-04 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2008-03-03 | 666 | 669 | 666 | 669 | 1,400 | 669 |
| 2008-02-29 | 650 | 654 | 650 | 654 | 900 | 654 |
| 2008-02-28 | 646 | 650 | 646 | 650 | 300 | 650 |
| 2008-02-26 | 622 | 629 | 622 | 629 | 1,400 | 629 |
| 2008-02-25 | 606 | 607 | 606 | 607 | 400 | 607 |
| 2008-02-21 | 598 | 599 | 590 | 590 | 3,900 | 590 |
| 2008-02-20 | 587 | 588 | 587 | 588 | 1,200 | 588 |
| 2008-02-15 | 571 | 576 | 556 | 576 | 2,600 | 576 |
| 2008-02-14 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2008-02-13 | 571 | 571 | 571 | 571 | 300 | 571 |
| 2008-02-12 | 570 | 571 | 570 | 571 | 500 | 571 |
| 2008-02-05 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2008-02-04 | 598 | 599 | 545 | 590 | 4,900 | 590 |
| 2008-02-01 | 590 | 591 | 590 | 591 | 1,200 | 591 |
| 2008-01-31 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-01-29 | 580 | 600 | 570 | 600 | 800 | 600 |
| 2008-01-25 | 597 | 598 | 597 | 598 | 3,400 | 598 |
| 2008-01-22 | 580 | 581 | 580 | 581 | 300 | 581 |
| 2008-01-21 | 604 | 605 | 590 | 590 | 3,500 | 590 |
| 2008-01-18 | 596 | 596 | 541 | 594 | 1,000 | 594 |
| 2008-01-17 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-01-16 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-01-15 | 630 | 630 | 565 | 600 | 1,700 | 600 |
| 2008-01-11 | 660 | 664 | 650 | 650 | 2,200 | 650 |
| 2008-01-10 | 698 | 699 | 696 | 696 | 600 | 696 |
| 2008-01-09 | 680 | 680 | 655 | 665 | 2,200 | 665 |
| 2008-01-07 | 702 | 705 | 650 | 700 | 2,400 | 700 |
| 2008-01-04 | 714 | 715 | 705 | 705 | 3,200 | 705 |
分割・併合履歴 ： なし
