3426 アトムリビンテック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,057 | 1,058 | 1,057 | 1,058 | 300 | 1,058 |
| 2014-12-29 | 1,054 | 1,054 | 1,054 | 1,054 | 100 | 1,054 |
| 2014-12-25 | 1,065 | 1,065 | 1,065 | 1,065 | 800 | 1,065 |
| 2014-12-24 | 1,060 | 1,060 | 1,059 | 1,060 | 700 | 1,060 |
| 2014-12-22 | 1,058 | 1,065 | 1,045 | 1,065 | 1,400 | 1,065 |
| 2014-12-19 | 1,064 | 1,065 | 1,064 | 1,064 | 700 | 1,064 |
| 2014-12-18 | 1,045 | 1,051 | 1,045 | 1,051 | 1,700 | 1,051 |
| 2014-12-17 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2014-12-15 | 1,065 | 1,065 | 1,065 | 1,065 | 700 | 1,065 |
| 2014-12-12 | 1,059 | 1,059 | 1,059 | 1,059 | 700 | 1,059 |
| 2014-12-11 | 1,059 | 1,059 | 1,045 | 1,045 | 1,400 | 1,045 |
| 2014-12-09 | 1,050 | 1,058 | 1,050 | 1,058 | 200 | 1,058 |
| 2014-12-08 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2014-12-05 | 1,048 | 1,048 | 1,048 | 1,048 | 200 | 1,048 |
| 2014-12-04 | 1,049 | 1,049 | 1,047 | 1,048 | 400 | 1,048 |
| 2014-12-03 | 1,045 | 1,050 | 1,045 | 1,050 | 1,900 | 1,050 |
| 2014-12-02 | 1,062 | 1,062 | 1,050 | 1,053 | 1,700 | 1,053 |
| 2014-12-01 | 1,080 | 1,080 | 1,055 | 1,062 | 2,200 | 1,062 |
| 2014-11-28 | 1,069 | 1,071 | 1,060 | 1,060 | 4,700 | 1,060 |
| 2014-11-26 | 1,065 | 1,065 | 1,065 | 1,065 | 700 | 1,065 |
| 2014-11-25 | 1,095 | 1,095 | 1,095 | 1,095 | 700 | 1,095 |
| 2014-11-20 | 1,101 | 1,101 | 1,080 | 1,080 | 1,600 | 1,080 |
| 2014-11-19 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2014-11-18 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 1,080 |
| 2014-11-17 | 1,074 | 1,074 | 1,074 | 1,074 | 400 | 1,074 |
| 2014-11-14 | 1,074 | 1,074 | 1,074 | 1,074 | 400 | 1,074 |
| 2014-11-13 | 1,071 | 1,080 | 1,071 | 1,080 | 800 | 1,080 |
| 2014-11-12 | 1,090 | 1,099 | 1,077 | 1,077 | 1,400 | 1,077 |
| 2014-11-11 | 1,061 | 1,088 | 1,061 | 1,080 | 2,600 | 1,080 |
| 2014-11-10 | 1,061 | 1,066 | 1,061 | 1,065 | 1,000 | 1,065 |
| 2014-11-07 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
| 2014-11-06 | 1,071 | 1,082 | 1,071 | 1,082 | 700 | 1,082 |
| 2014-11-04 | 1,076 | 1,083 | 1,076 | 1,076 | 800 | 1,076 |
| 2014-10-31 | 1,050 | 1,085 | 1,050 | 1,055 | 2,500 | 1,055 |
| 2014-10-30 | 1,093 | 1,093 | 1,093 | 1,093 | 100 | 1,093 |
| 2014-10-29 | 1,123 | 1,123 | 1,123 | 1,123 | 100 | 1,123 |
| 2014-10-24 | 1,113 | 1,113 | 1,113 | 1,113 | 700 | 1,113 |
| 2014-10-23 | 1,083 | 1,083 | 1,083 | 1,083 | 100 | 1,083 |
| 2014-10-22 | 1,079 | 1,090 | 1,079 | 1,090 | 600 | 1,090 |
| 2014-10-21 | 1,122 | 1,122 | 1,120 | 1,120 | 400 | 1,120 |
| 2014-10-20 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 | 1,104 |
| 2014-10-17 | 1,060 | 1,083 | 1,060 | 1,083 | 200 | 1,083 |
| 2014-10-15 | 1,059 | 1,059 | 1,057 | 1,057 | 900 | 1,057 |
| 2014-10-14 | 1,083 | 1,083 | 1,074 | 1,074 | 200 | 1,074 |
| 2014-10-09 | 1,091 | 1,091 | 1,091 | 1,091 | 100 | 1,091 |
| 2014-10-07 | 1,139 | 1,139 | 1,091 | 1,091 | 2,500 | 1,091 |
| 2014-10-06 | 1,118 | 1,118 | 1,118 | 1,118 | 2,300 | 1,118 |
| 2014-10-03 | 1,097 | 1,097 | 1,097 | 1,097 | 2,300 | 1,097 |
| 2014-10-01 | 1,076 | 1,076 | 1,076 | 1,076 | 300 | 1,076 |
| 2014-09-30 | 1,076 | 1,076 | 1,076 | 1,076 | 100 | 1,076 |
| 2014-09-29 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2014-09-25 | 1,089 | 1,089 | 1,073 | 1,073 | 800 | 1,073 |
| 2014-09-24 | 1,070 | 1,085 | 1,070 | 1,085 | 500 | 1,085 |
| 2014-09-22 | 1,070 | 1,072 | 1,070 | 1,070 | 1,600 | 1,070 |
| 2014-09-19 | 1,075 | 1,088 | 1,075 | 1,088 | 800 | 1,088 |
| 2014-09-17 | 1,072 | 1,072 | 1,072 | 1,072 | 400 | 1,072 |
| 2014-09-16 | 1,094 | 1,094 | 1,083 | 1,083 | 400 | 1,083 |
| 2014-09-12 | 1,082 | 1,082 | 1,082 | 1,082 | 100 | 1,082 |
| 2014-09-10 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2014-09-09 | 1,073 | 1,084 | 1,072 | 1,079 | 500 | 1,079 |
| 2014-09-08 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2014-09-05 | 1,078 | 1,078 | 1,075 | 1,075 | 600 | 1,075 |
| 2014-09-04 | 1,078 | 1,078 | 1,078 | 1,078 | 100 | 1,078 |
| 2014-09-03 | 1,080 | 1,080 | 1,075 | 1,075 | 500 | 1,075 |
| 2014-09-02 | 1,085 | 1,086 | 1,085 | 1,085 | 700 | 1,085 |
| 2014-09-01 | 1,109 | 1,109 | 1,078 | 1,078 | 1,600 | 1,078 |
| 2014-08-29 | 1,093 | 1,093 | 1,093 | 1,093 | 100 | 1,093 |
| 2014-08-28 | 1,109 | 1,109 | 1,105 | 1,105 | 400 | 1,105 |
| 2014-08-27 | 1,108 | 1,108 | 1,107 | 1,107 | 200 | 1,107 |
| 2014-08-26 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
| 2014-08-25 | 1,109 | 1,109 | 1,096 | 1,096 | 1,200 | 1,096 |
| 2014-08-22 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
| 2014-08-20 | 1,089 | 1,089 | 1,089 | 1,089 | 1,300 | 1,089 |
| 2014-08-19 | 1,099 | 1,100 | 1,099 | 1,100 | 600 | 1,100 |
| 2014-08-18 | 1,086 | 1,099 | 1,086 | 1,098 | 700 | 1,098 |
| 2014-08-15 | 1,091 | 1,091 | 1,091 | 1,091 | 100 | 1,091 |
| 2014-08-14 | 1,091 | 1,091 | 1,091 | 1,091 | 300 | 1,091 |
| 2014-08-13 | 1,091 | 1,094 | 1,091 | 1,091 | 500 | 1,091 |
| 2014-08-11 | 1,071 | 1,071 | 1,071 | 1,071 | 100 | 1,071 |
| 2014-08-07 | 1,083 | 1,083 | 1,071 | 1,071 | 200 | 1,071 |
| 2014-08-06 | 1,091 | 1,108 | 1,085 | 1,085 | 2,100 | 1,085 |
| 2014-08-05 | 1,111 | 1,140 | 1,111 | 1,140 | 500 | 1,140 |
| 2014-08-04 | 1,120 | 1,120 | 1,112 | 1,112 | 700 | 1,112 |
| 2014-08-01 | 1,130 | 1,144 | 1,111 | 1,130 | 1,900 | 1,130 |
| 2014-07-31 | 1,142 | 1,142 | 1,140 | 1,140 | 200 | 1,140 |
| 2014-07-30 | 1,139 | 1,139 | 1,139 | 1,139 | 1,300 | 1,139 |
| 2014-07-29 | 1,139 | 1,139 | 1,138 | 1,139 | 1,100 | 1,139 |
| 2014-07-28 | 1,143 | 1,143 | 1,140 | 1,140 | 600 | 1,140 |
| 2014-07-25 | 1,145 | 1,145 | 1,140 | 1,140 | 800 | 1,140 |
| 2014-07-24 | 1,131 | 1,131 | 1,130 | 1,130 | 300 | 1,130 |
| 2014-07-23 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 1,130 |
| 2014-07-22 | 1,134 | 1,134 | 1,134 | 1,134 | 2,100 | 1,134 |
| 2014-07-18 | 1,130 | 1,137 | 1,130 | 1,134 | 1,000 | 1,134 |
| 2014-07-17 | 1,124 | 1,124 | 1,124 | 1,124 | 200 | 1,124 |
| 2014-07-16 | 1,125 | 1,130 | 1,125 | 1,130 | 900 | 1,130 |
| 2014-07-15 | 1,108 | 1,120 | 1,108 | 1,120 | 1,800 | 1,120 |
| 2014-07-08 | 1,115 | 1,116 | 1,108 | 1,108 | 1,800 | 1,108 |
| 2014-07-07 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 | 1,115 |
| 2014-07-04 | 1,130 | 1,131 | 1,115 | 1,115 | 1,600 | 1,115 |
| 2014-07-03 | 1,153 | 1,153 | 1,130 | 1,130 | 1,400 | 1,130 |
| 2014-07-02 | 1,167 | 1,167 | 1,130 | 1,130 | 1,600 | 1,130 |
| 2014-07-01 | 1,137 | 1,154 | 1,137 | 1,137 | 900 | 1,137 |
| 2014-06-30 | 1,130 | 1,130 | 1,104 | 1,104 | 400 | 1,104 |
| 2014-06-27 | 1,123 | 1,131 | 1,123 | 1,131 | 600 | 1,131 |
| 2014-06-26 | 1,156 | 1,156 | 1,156 | 1,156 | 300 | 1,156 |
| 2014-06-25 | 1,190 | 1,190 | 1,159 | 1,174 | 1,800 | 1,174 |
| 2014-06-24 | 1,180 | 1,180 | 1,162 | 1,175 | 800 | 1,175 |
| 2014-06-20 | 1,180 | 1,180 | 1,179 | 1,179 | 1,300 | 1,179 |
| 2014-06-19 | 1,172 | 1,180 | 1,170 | 1,180 | 1,500 | 1,180 |
| 2014-06-18 | 1,159 | 1,170 | 1,159 | 1,170 | 900 | 1,170 |
| 2014-06-17 | 1,144 | 1,158 | 1,142 | 1,158 | 1,100 | 1,158 |
| 2014-06-16 | 1,140 | 1,144 | 1,139 | 1,144 | 700 | 1,144 |
| 2014-06-13 | 1,128 | 1,129 | 1,128 | 1,129 | 200 | 1,129 |
| 2014-06-12 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2014-06-11 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2014-06-10 | 1,117 | 1,117 | 1,117 | 1,117 | 200 | 1,117 |
| 2014-06-09 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2014-06-06 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2014-06-04 | 1,120 | 1,150 | 1,120 | 1,120 | 1,500 | 1,120 |
| 2014-06-02 | 1,109 | 1,120 | 1,109 | 1,120 | 1,800 | 1,120 |
| 2014-05-30 | 1,134 | 1,134 | 1,134 | 1,134 | 100 | 1,134 |
| 2014-05-27 | 1,135 | 1,139 | 1,135 | 1,139 | 200 | 1,139 |
| 2014-05-23 | 1,135 | 1,135 | 1,121 | 1,125 | 900 | 1,125 |
| 2014-05-22 | 1,100 | 1,110 | 1,100 | 1,110 | 300 | 1,110 |
| 2014-05-21 | 1,130 | 1,130 | 1,100 | 1,100 | 200 | 1,100 |
| 2014-05-20 | 1,127 | 1,127 | 1,103 | 1,105 | 1,400 | 1,105 |
| 2014-05-19 | 1,087 | 1,148 | 1,087 | 1,115 | 1,100 | 1,115 |
| 2014-05-16 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2014-05-15 | 1,071 | 1,071 | 1,070 | 1,070 | 400 | 1,070 |
| 2014-05-14 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
| 2014-05-13 | 1,073 | 1,073 | 1,061 | 1,061 | 800 | 1,061 |
| 2014-05-12 | 1,085 | 1,090 | 1,073 | 1,073 | 800 | 1,073 |
| 2014-05-09 | 1,081 | 1,082 | 1,081 | 1,082 | 1,200 | 1,082 |
| 2014-05-07 | 1,086 | 1,093 | 1,083 | 1,093 | 400 | 1,093 |
| 2014-05-02 | 1,100 | 1,100 | 1,095 | 1,095 | 500 | 1,095 |
| 2014-05-01 | 1,096 | 1,096 | 1,083 | 1,083 | 800 | 1,083 |
| 2014-04-30 | 1,181 | 1,181 | 1,073 | 1,075 | 6,700 | 1,075 |
| 2014-04-28 | 1,175 | 1,183 | 1,168 | 1,181 | 2,300 | 1,181 |
| 2014-04-25 | 1,146 | 1,169 | 1,146 | 1,169 | 800 | 1,169 |
| 2014-04-23 | 1,113 | 1,113 | 1,113 | 1,113 | 100 | 1,113 |
| 2014-04-22 | 1,139 | 1,139 | 1,111 | 1,111 | 300 | 1,111 |
| 2014-04-21 | 1,161 | 1,169 | 1,149 | 1,169 | 2,400 | 1,169 |
| 2014-04-18 | 1,115 | 1,139 | 1,110 | 1,139 | 1,600 | 1,139 |
| 2014-04-17 | 1,095 | 1,110 | 1,095 | 1,110 | 200 | 1,110 |
| 2014-04-16 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2014-04-15 | 1,111 | 1,111 | 1,090 | 1,090 | 1,400 | 1,090 |
| 2014-04-11 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 1,070 |
| 2014-04-10 | 1,101 | 1,101 | 1,074 | 1,074 | 500 | 1,074 |
| 2014-04-09 | 1,111 | 1,111 | 1,071 | 1,071 | 900 | 1,071 |
| 2014-04-07 | 1,100 | 1,110 | 1,100 | 1,110 | 1,200 | 1,110 |
| 2014-04-04 | 1,068 | 1,100 | 1,068 | 1,100 | 500 | 1,100 |
| 2014-04-01 | 1,100 | 1,100 | 1,063 | 1,063 | 600 | 1,063 |
| 2014-03-31 | 1,090 | 1,098 | 1,090 | 1,098 | 400 | 1,098 |
| 2014-03-28 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2014-03-27 | 1,063 | 1,063 | 1,046 | 1,046 | 300 | 1,046 |
| 2014-03-25 | 1,093 | 1,093 | 1,093 | 1,093 | 700 | 1,093 |
| 2014-03-24 | 1,093 | 1,093 | 1,088 | 1,088 | 1,100 | 1,088 |
| 2014-03-20 | 1,088 | 1,088 | 1,050 | 1,070 | 2,100 | 1,070 |
| 2014-03-19 | 1,075 | 1,075 | 1,075 | 1,075 | 300 | 1,075 |
| 2014-03-17 | 1,086 | 1,086 | 1,038 | 1,038 | 3,200 | 1,038 |
| 2014-03-14 | 1,094 | 1,094 | 1,055 | 1,055 | 2,600 | 1,055 |
| 2014-03-13 | 1,071 | 1,073 | 1,071 | 1,073 | 2,600 | 1,073 |
| 2014-03-12 | 1,042 | 1,050 | 1,042 | 1,050 | 700 | 1,050 |
| 2014-03-10 | 1,022 | 1,042 | 1,022 | 1,042 | 400 | 1,042 |
| 2014-03-06 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2014-03-03 | 1,047 | 1,047 | 1,020 | 1,045 | 700 | 1,045 |
| 2014-02-28 | 1,029 | 1,029 | 1,029 | 1,029 | 200 | 1,029 |
| 2014-02-27 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2014-02-26 | 1,025 | 1,031 | 1,025 | 1,030 | 600 | 1,030 |
| 2014-02-25 | 1,050 | 1,050 | 1,030 | 1,030 | 1,200 | 1,030 |
| 2014-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2014-02-20 | 1,044 | 1,044 | 1,027 | 1,027 | 2,000 | 1,027 |
| 2014-02-19 | 999 | 1,030 | 999 | 1,030 | 1,400 | 1,030 |
| 2014-02-18 | 987 | 992 | 987 | 992 | 1,400 | 992 |
| 2014-02-17 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2014-02-14 | 1,000 | 1,000 | 985 | 985 | 1,500 | 985 |
| 2014-02-13 | 1,010 | 1,010 | 1,000 | 1,000 | 600 | 1,000 |
| 2014-02-12 | 1,012 | 1,032 | 1,000 | 1,018 | 1,100 | 1,018 |
| 2014-02-10 | 977 | 1,042 | 977 | 1,042 | 2,800 | 1,042 |
| 2014-02-07 | 990 | 990 | 970 | 970 | 300 | 970 |
| 2014-02-06 | 970 | 970 | 962 | 963 | 400 | 963 |
| 2014-02-05 | 976 | 976 | 970 | 970 | 1,600 | 970 |
| 2014-02-04 | 997 | 997 | 963 | 975 | 5,700 | 975 |
| 2014-02-03 | 1,055 | 1,055 | 1,008 | 1,008 | 3,200 | 1,008 |
| 2014-01-31 | 1,089 | 1,089 | 1,050 | 1,055 | 5,100 | 1,055 |
| 2014-01-30 | 1,100 | 1,100 | 1,055 | 1,089 | 4,500 | 1,089 |
| 2014-01-29 | 1,185 | 1,185 | 1,065 | 1,111 | 14,800 | 1,111 |
| 2014-01-28 | 1,060 | 1,320 | 1,060 | 1,136 | 40,000 | 1,136 |
| 2014-01-27 | 1,035 | 1,035 | 1,020 | 1,020 | 900 | 1,020 |
| 2014-01-24 | 1,050 | 1,050 | 1,040 | 1,040 | 1,200 | 1,040 |
| 2014-01-23 | 1,055 | 1,055 | 1,044 | 1,044 | 1,600 | 1,044 |
| 2014-01-22 | 1,055 | 1,055 | 1,055 | 1,055 | 900 | 1,055 |
| 2014-01-21 | 1,054 | 1,054 | 1,054 | 1,054 | 100 | 1,054 |
| 2014-01-20 | 1,077 | 1,077 | 1,065 | 1,065 | 1,300 | 1,065 |
| 2014-01-17 | 1,039 | 1,057 | 1,039 | 1,057 | 1,200 | 1,057 |
| 2014-01-16 | 1,034 | 1,034 | 1,025 | 1,030 | 1,400 | 1,030 |
| 2014-01-15 | 1,020 | 1,023 | 1,020 | 1,023 | 300 | 1,023 |
| 2014-01-14 | 1,011 | 1,023 | 1,011 | 1,023 | 500 | 1,023 |
| 2014-01-10 | 1,016 | 1,024 | 1,011 | 1,011 | 700 | 1,011 |
| 2014-01-09 | 1,030 | 1,030 | 1,011 | 1,011 | 400 | 1,011 |
| 2014-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2014-01-07 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2014-01-06 | 1,021 | 1,021 | 1,020 | 1,020 | 600 | 1,020 |
分割・併合履歴 ： なし
