3426 アトムリビンテック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,009	1,009	1,001	1,001	600	1,001
2013-12-26	998	998	998	998	100	998
2013-12-25	998	999	998	999	1,200	999
2013-12-24	1,000	1,001	984	984	1,900	984
2013-12-20	996	999	996	999	2,000	999
2013-12-19	999	1,000	999	999	1,100	999
2013-12-18	1,005	1,005	999	999	1,000	999
2013-12-16	1,008	1,008	1,005	1,005	1,600	1,005
2013-12-13	1,035	1,035	1,017	1,020	900	1,020
2013-12-12	1,035	1,035	1,020	1,020	800	1,020
2013-12-11	1,035	1,035	1,035	1,035	700	1,035
2013-12-09	1,000	1,005	1,000	1,005	1,600	1,005
2013-12-04	1,000	1,000	1,000	1,000	500	1,000
2013-12-03	991	1,006	991	992	800	992
2013-12-02	1,000	1,008	1,000	1,008	1,000	1,008
2013-11-29	1,002	1,002	1,002	1,002	200	1,002
2013-11-28	1,000	1,008	1,000	1,008	300	1,008
2013-11-27	1,003	1,004	988	988	2,100	988
2013-11-26	1,001	1,001	1,001	1,001	200	1,001
2013-11-25	1,023	1,023	1,023	1,023	800	1,023
2013-11-22	1,037	1,037	1,002	1,002	1,200	1,002
2013-11-21	1,018	1,037	1,018	1,037	500	1,037
2013-11-20	1,037	1,040	1,037	1,040	1,300	1,040
2013-11-19	1,010	1,021	1,010	1,021	700	1,021
2013-11-18	996	1,001	996	1,001	200	1,001
2013-11-15	987	987	987	987	400	987
2013-11-13	980	980	980	980	100	980
2013-11-12	980	980	980	980	500	980
2013-11-11	999	999	971	980	2,600	980
2013-11-08	1,000	1,000	1,000	1,000	1,000	1,000
2013-11-07	1,015	1,015	1,015	1,015	100	1,015
2013-11-06	1,048	1,048	1,020	1,020	1,300	1,020
2013-11-05	1,045	1,050	1,045	1,048	500	1,048
2013-11-01	1,042	1,103	1,015	1,015	3,300	1,015
2013-10-31	1,035	1,035	1,025	1,025	1,300	1,025
2013-10-30	1,025	1,025	1,025	1,025	500	1,025
2013-10-29	1,026	1,027	1,026	1,027	300	1,027
2013-10-28	1,048	1,048	1,041	1,041	900	1,041
2013-10-25	1,046	1,046	1,030	1,030	900	1,030
2013-10-24	1,059	1,059	1,045	1,059	800	1,059
2013-10-23	1,070	1,070	1,040	1,040	500	1,040
2013-10-22	1,080	1,080	1,070	1,070	400	1,070
2013-10-21	1,070	1,070	1,067	1,070	2,600	1,070
2013-10-18	1,080	1,080	1,066	1,066	800	1,066
2013-10-17	1,071	1,077	1,071	1,077	300	1,077
2013-10-16	1,067	1,067	1,067	1,067	100	1,067
2013-10-15	1,050	1,050	1,050	1,050	100	1,050
2013-10-11	1,075	1,075	1,051	1,055	1,200	1,055
2013-10-10	1,100	1,100	1,100	1,100	800	1,100
2013-10-08	1,049	1,100	1,049	1,100	1,500	1,100
2013-10-07	1,102	1,102	1,050	1,050	3,200	1,050
2013-10-04	1,066	1,070	1,066	1,070	700	1,070
2013-10-03	1,055	1,090	1,035	1,035	3,500	1,035
2013-10-02	1,035	1,035	1,035	1,035	3,000	1,035
2013-10-01	1,020	1,020	1,020	1,020	400	1,020
2013-09-26	1,020	1,020	1,019	1,020	800	1,020
2013-09-25	1,020	1,022	1,020	1,022	1,100	1,022
2013-09-24	1,000	1,000	1,000	1,000	600	1,000
2013-09-20	1,013	1,013	1,000	1,000	1,800	1,000
2013-09-19	983	998	983	998	1,200	998
2013-09-18	970	980	970	980	800	980
2013-09-17	961	968	961	968	600	968
2013-09-12	965	965	965	965	100	965
2013-09-11	970	970	970	970	200	970
2013-09-09	959	969	959	969	1,800	969
2013-09-05	950	950	950	950	500	950
2013-09-03	954	954	954	954	100	954
2013-09-02	954	954	954	954	300	954
2013-08-29	936	936	936	936	200	936
2013-08-27	935	937	935	937	200	937
2013-08-23	958	958	958	958	700	958
2013-08-22	931	931	931	931	100	931
2013-08-21	932	932	932	932	100	932
2013-08-20	958	958	958	958	1,300	958
2013-08-19	940	940	940	940	100	940
2013-08-16	930	941	930	932	800	932
2013-08-15	945	945	945	945	1,400	945
2013-08-12	951	951	951	951	100	951
2013-08-09	937	937	936	936	300	936
2013-08-06	966	966	951	964	1,400	964
2013-08-05	960	996	960	996	1,300	996
2013-08-02	960	975	960	960	1,300	960
2013-08-01	960	960	931	960	900	960
2013-07-31	930	963	930	963	200	963
2013-07-30	910	910	910	910	800	910
2013-07-25	963	963	963	963	900	963
2013-07-24	935	935	935	935	300	935
2013-07-23	930	930	930	930	300	930
2013-07-22	924	930	924	930	1,400	930
2013-07-19	920	920	919	920	900	920
2013-07-18	920	920	920	920	200	920
2013-07-17	918	918	918	918	100	918
2013-07-16	912	912	912	912	100	912
2013-07-09	907	907	907	907	200	907
2013-07-08	901	901	901	901	200	901
2013-07-05	924	924	924	924	300	924
2013-07-04	948	948	948	948	1,000	948
2013-07-03	920	923	920	921	1,700	921
2013-07-02	894	909	894	894	1,700	894
2013-07-01	898	898	854	867	1,800	867
2013-06-28	856	884	856	884	500	884
2013-06-27	845	845	845	845	400	845
2013-06-26	830	850	830	845	800	845
2013-06-25	923	923	900	900	1,300	900
2013-06-24	901	902	901	901	1,400	901
2013-06-21	930	939	927	927	300	927
2013-06-20	946	946	946	946	1,400	946
2013-06-19	931	931	931	931	200	931
2013-06-18	900	940	900	930	500	930
2013-06-17	890	890	890	890	100	890
2013-06-11	890	890	890	890	100	890
2013-06-10	898	898	898	898	100	898
2013-06-07	860	935	860	867	1,500	867
2013-06-06	933	940	880	905	3,900	905
2013-06-05	960	960	960	960	1,100	960
2013-06-04	934	945	930	945	1,400	945
2013-06-03	993	993	940	940	1,200	940
2013-05-31	955	980	955	980	800	980
2013-05-30	1,000	1,000	1,000	1,000	100	1,000
2013-05-29	988	989	988	989	200	989
2013-05-27	975	985	975	985	300	985
2013-05-24	1,016	1,020	1,015	1,020	2,000	1,020
2013-05-23	997	1,015	997	1,015	1,300	1,015
2013-05-22	1,000	1,016	1,000	1,016	2,800	1,016
2013-05-20	1,016	1,024	998	998	2,100	998
2013-05-17	952	998	952	998	1,700	998
2013-05-16	979	982	957	982	2,900	982
2013-05-15	1,024	1,024	1,024	1,024	100	1,024
2013-05-13	1,020	1,029	1,001	1,029	700	1,029
2013-05-10	1,023	1,023	1,004	1,019	700	1,019
2013-05-09	1,023	1,023	1,003	1,003	1,300	1,003
2013-05-08	1,022	1,024	1,021	1,023	1,500	1,023
2013-05-07	1,018	1,018	1,007	1,018	600	1,018
2013-05-02	1,015	1,015	1,009	1,009	600	1,009
2013-05-01	1,001	1,024	1,001	1,024	1,000	1,024
2013-04-30	1,032	1,032	996	1,007	3,600	1,007
2013-04-26	1,022	1,041	1,022	1,041	800	1,041
2013-04-25	1,043	1,043	1,021	1,021	2,200	1,021
2013-04-24	1,029	1,029	1,006	1,025	1,500	1,025
2013-04-23	1,020	1,020	1,010	1,010	1,900	1,010
2013-04-22	1,011	1,046	1,011	1,016	4,700	1,016
2013-04-19	996	998	996	998	500	998
2013-04-18	987	994	987	994	1,800	994
2013-04-17	987	987	987	987	200	987
2013-04-16	991	991	982	985	1,600	985
2013-04-15	982	995	982	995	1,800	995
2013-04-12	983	983	980	980	800	980
2013-04-11	976	1,000	976	998	2,300	998
2013-04-10	962	979	962	979	400	979
2013-04-09	996	996	956	956	1,500	956
2013-04-08	952	952	950	951	1,300	951
2013-04-05	945	955	945	945	900	945
2013-04-04	944	945	940	945	1,000	945
2013-04-03	926	934	921	934	1,900	934
2013-04-02	951	951	922	922	1,100	922
2013-04-01	1,001	1,001	970	970	2,400	970
2013-03-29	1,010	1,010	1,000	1,010	1,300	1,010
2013-03-28	1,015	1,015	1,000	1,000	700	1,000
2013-03-27	1,017	1,017	1,015	1,015	700	1,015
2013-03-26	991	991	991	991	100	991
2013-03-25	1,006	1,013	992	992	3,300	992
2013-03-22	1,010	1,017	1,000	1,017	2,300	1,017
2013-03-21	998	1,000	998	1,000	3,800	1,000
2013-03-19	997	1,000	991	1,000	3,100	1,000
2013-03-18	981	990	972	990	5,600	990
2013-03-15	944	945	936	945	3,500	945
2013-03-14	923	939	923	926	6,000	926
2013-03-13	912	912	897	897	3,400	897
2013-03-12	907	907	892	895	2,600	895
2013-03-11	885	890	885	890	3,000	890
2013-03-08	880	887	880	885	2,700	885
2013-03-07	876	876	876	876	400	876
2013-03-06	870	870	870	870	1,000	870
2013-03-05	870	870	850	860	2,400	860
2013-03-04	873	887	873	887	1,400	887
2013-03-01	870	870	870	870	800	870
2013-02-28	865	865	865	865	100	865
2013-02-25	870	870	869	869	1,000	869
2013-02-22	859	865	859	865	300	865
2013-02-20	850	864	850	864	2,200	864
2013-02-19	855	865	855	865	700	865
2013-02-18	847	850	847	850	1,900	850
2013-02-15	842	847	814	829	3,900	829
2013-02-14	848	860	848	860	400	860
2013-02-13	853	853	842	842	500	842
2013-02-12	860	860	856	856	300	856
2013-02-08	871	871	871	871	200	871
2013-02-07	860	860	854	856	1,000	856
2013-02-06	882	882	858	865	1,200	865
2013-02-05	892	892	892	892	500	892
2013-02-04	885	885	880	880	2,100	880
2013-02-01	890	890	861	880	2,700	880
2013-01-31	890	910	875	880	11,900	880
2013-01-30	840	847	830	847	2,200	847
2013-01-29	849	852	846	846	4,300	846
2013-01-28	807	877	807	846	13,500	846
2013-01-25	809	809	784	799	3,100	799
2013-01-24	804	804	796	796	500	796
2013-01-21	805	805	804	804	1,600	804
2013-01-18	785	800	785	800	500	800
2013-01-17	788	788	783	783	700	783
2013-01-16	793	793	792	792	500	792
2013-01-11	800	800	800	800	200	800
2013-01-10	791	800	783	783	3,300	783
2013-01-08	790	790	790	790	300	790
2013-01-07	810	810	810	810	200	810
2013-01-04	800	800	800	800	600	800

分割・併合履歴：なし