3426 アトムリビンテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 577 | 577 | 575 | 575 | 300 | 575 |
| 2009-12-25 | 581 | 595 | 578 | 595 | 3,400 | 595 |
| 2009-12-24 | 599 | 620 | 599 | 620 | 1,400 | 620 |
| 2009-12-22 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2009-12-21 | 612 | 612 | 600 | 600 | 4,100 | 600 |
| 2009-12-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-12-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-12-15 | 618 | 618 | 618 | 618 | 1,300 | 618 |
| 2009-12-14 | 605 | 605 | 600 | 600 | 2,100 | 600 |
| 2009-12-11 | 593 | 593 | 593 | 593 | 1,100 | 593 |
| 2009-12-10 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2009-12-08 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2009-12-07 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2009-12-02 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2009-12-01 | 649 | 649 | 649 | 649 | 800 | 649 |
| 2009-11-30 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2009-11-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2009-11-25 | 698 | 698 | 698 | 698 | 1,200 | 698 |
| 2009-11-24 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2009-11-20 | 698 | 698 | 698 | 698 | 1,800 | 698 |
| 2009-11-19 | 698 | 698 | 698 | 698 | 300 | 698 |
| 2009-11-05 | 708 | 708 | 700 | 700 | 300 | 700 |
| 2009-11-02 | 710 | 710 | 710 | 710 | 700 | 710 |
| 2009-10-23 | 710 | 710 | 710 | 710 | 5,200 | 710 |
| 2009-10-22 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-10-20 | 708 | 708 | 690 | 690 | 4,800 | 690 |
| 2009-10-19 | 678 | 695 | 678 | 695 | 1,000 | 695 |
| 2009-10-13 | 645 | 648 | 645 | 648 | 300 | 648 |
| 2009-10-02 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2009-10-01 | 643 | 643 | 643 | 643 | 200 | 643 |
| 2009-09-30 | 631 | 631 | 631 | 631 | 200 | 631 |
| 2009-09-28 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2009-09-25 | 693 | 693 | 693 | 693 | 1,300 | 693 |
| 2009-09-24 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 2009-09-18 | 641 | 660 | 641 | 660 | 500 | 660 |
| 2009-09-16 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-09-08 | 632 | 632 | 632 | 632 | 100 | 632 |
| 2009-09-01 | 642 | 642 | 642 | 642 | 800 | 642 |
| 2009-08-26 | 674 | 674 | 620 | 630 | 3,300 | 630 |
| 2009-08-25 | 674 | 674 | 674 | 674 | 1,100 | 674 |
| 2009-08-24 | 654 | 655 | 654 | 655 | 200 | 655 |
| 2009-08-21 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2009-08-20 | 663 | 663 | 663 | 663 | 2,100 | 663 |
| 2009-08-19 | 649 | 650 | 649 | 650 | 600 | 650 |
| 2009-08-03 | 665 | 665 | 665 | 665 | 700 | 665 |
| 2009-07-30 | 652 | 652 | 652 | 652 | 100 | 652 |
| 2009-07-27 | 657 | 657 | 657 | 657 | 800 | 657 |
| 2009-07-24 | 638 | 638 | 638 | 638 | 700 | 638 |
| 2009-07-23 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-07-22 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2009-07-21 | 615 | 615 | 615 | 615 | 2,100 | 615 |
| 2009-07-17 | 614 | 620 | 614 | 616 | 1,500 | 616 |
| 2009-07-16 | 601 | 615 | 601 | 615 | 300 | 615 |
| 2009-07-09 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-07-07 | 587 | 589 | 587 | 589 | 200 | 589 |
| 2009-07-06 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2009-07-03 | 646 | 646 | 646 | 646 | 800 | 646 |
| 2009-07-02 | 636 | 636 | 636 | 636 | 1,200 | 636 |
| 2009-07-01 | 618 | 618 | 618 | 618 | 2,300 | 618 |
| 2009-06-30 | 592 | 600 | 592 | 600 | 200 | 600 |
| 2009-06-25 | 612 | 612 | 612 | 612 | 1,500 | 612 |
| 2009-06-24 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2009-06-23 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2009-06-22 | 614 | 614 | 600 | 600 | 2,300 | 600 |
| 2009-06-19 | 602 | 602 | 602 | 602 | 1,300 | 602 |
| 2009-06-18 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2009-06-11 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2009-06-09 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2009-06-05 | 538 | 538 | 538 | 538 | 100 | 538 |
| 2009-06-01 | 581 | 581 | 581 | 581 | 900 | 581 |
| 2009-05-27 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2009-05-26 | 570 | 570 | 570 | 570 | 1,100 | 570 |
| 2009-05-25 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2009-05-22 | 538 | 538 | 538 | 538 | 200 | 538 |
| 2009-05-21 | 528 | 528 | 528 | 528 | 300 | 528 |
| 2009-05-20 | 518 | 518 | 518 | 518 | 2,200 | 518 |
| 2009-05-19 | 505 | 508 | 505 | 508 | 200 | 508 |
| 2009-05-18 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2009-05-12 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-05-11 | 500 | 500 | 498 | 498 | 700 | 498 |
| 2009-05-08 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2009-05-01 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2009-04-30 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2009-04-24 | 515 | 515 | 515 | 515 | 1,800 | 515 |
| 2009-04-23 | 506 | 506 | 505 | 505 | 300 | 505 |
| 2009-04-20 | 515 | 515 | 515 | 515 | 4,400 | 515 |
| 2009-04-17 | 514 | 515 | 514 | 515 | 600 | 515 |
| 2009-04-15 | 510 | 519 | 510 | 519 | 1,600 | 519 |
| 2009-04-10 | 502 | 502 | 502 | 502 | 500 | 502 |
| 2009-04-07 | 500 | 510 | 500 | 500 | 700 | 500 |
| 2009-04-06 | 497 | 520 | 497 | 520 | 1,500 | 520 |
| 2009-04-02 | 530 | 550 | 530 | 550 | 200 | 550 |
| 2009-04-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-03-25 | 566 | 566 | 566 | 566 | 6,200 | 566 |
| 2009-03-24 | 590 | 590 | 550 | 550 | 2,100 | 550 |
| 2009-03-23 | 592 | 602 | 591 | 602 | 20,300 | 602 |
| 2009-03-19 | 571 | 580 | 571 | 580 | 500 | 580 |
| 2009-03-02 | 581 | 581 | 581 | 581 | 900 | 581 |
| 2009-02-27 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-02-25 | 586 | 586 | 586 | 586 | 1,400 | 586 |
| 2009-02-20 | 586 | 586 | 586 | 586 | 2,400 | 586 |
| 2009-02-02 | 575 | 575 | 575 | 575 | 800 | 575 |
| 2009-01-30 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2009-01-26 | 576 | 576 | 576 | 576 | 900 | 576 |
| 2009-01-23 | 576 | 576 | 576 | 576 | 1,600 | 576 |
| 2009-01-22 | 539 | 560 | 539 | 560 | 700 | 560 |
| 2009-01-20 | 540 | 540 | 540 | 540 | 2,400 | 540 |
| 2009-01-16 | 550 | 550 | 540 | 540 | 400 | 540 |
| 2009-01-13 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2009-01-08 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2009-01-06 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2009-01-05 | 601 | 601 | 601 | 601 | 1,100 | 601 |
分割・併合履歴 ： なし
