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
2014-12-301,0571,0581,0571,0583001,058
2014-12-291,0541,0541,0541,0541001,054
2014-12-251,0651,0651,0651,0658001,065
2014-12-241,0601,0601,0591,0607001,060
2014-12-221,0581,0651,0451,0651,4001,065
2014-12-191,0641,0651,0641,0647001,064
2014-12-181,0451,0511,0451,0511,7001,051
2014-12-171,0601,0601,0601,0601001,060
2014-12-151,0651,0651,0651,0657001,065
2014-12-121,0591,0591,0591,0597001,059
2014-12-111,0591,0591,0451,0451,4001,045
2014-12-091,0501,0581,0501,0582001,058
2014-12-081,0501,0501,0501,0503001,050
2014-12-051,0481,0481,0481,0482001,048
2014-12-041,0491,0491,0471,0484001,048
2014-12-031,0451,0501,0451,0501,9001,050
2014-12-021,0621,0621,0501,0531,7001,053
2014-12-011,0801,0801,0551,0622,2001,062
2014-11-281,0691,0711,0601,0604,7001,060
2014-11-261,0651,0651,0651,0657001,065
2014-11-251,0951,0951,0951,0957001,095
2014-11-201,1011,1011,0801,0801,6001,080
2014-11-191,0801,0801,0801,0801001,080
2014-11-181,0801,0801,0801,0807001,080
2014-11-171,0741,0741,0741,0744001,074
2014-11-141,0741,0741,0741,0744001,074
2014-11-131,0711,0801,0711,0808001,080
2014-11-121,0901,0991,0771,0771,4001,077
2014-11-111,0611,0881,0611,0802,6001,080
2014-11-101,0611,0661,0611,0651,0001,065
2014-11-071,0851,0851,0851,0851001,085
2014-11-061,0711,0821,0711,0827001,082
2014-11-041,0761,0831,0761,0768001,076
2014-10-311,0501,0851,0501,0552,5001,055
2014-10-301,0931,0931,0931,0931001,093
2014-10-291,1231,1231,1231,1231001,123
2014-10-241,1131,1131,1131,1137001,113
2014-10-231,0831,0831,0831,0831001,083
2014-10-221,0791,0901,0791,0906001,090
2014-10-211,1221,1221,1201,1204001,120
2014-10-201,1041,1041,1041,1041,0001,104
2014-10-171,0601,0831,0601,0832001,083
2014-10-151,0591,0591,0571,0579001,057
2014-10-141,0831,0831,0741,0742001,074
2014-10-091,0911,0911,0911,0911001,091
2014-10-071,1391,1391,0911,0912,5001,091
2014-10-061,1181,1181,1181,1182,3001,118
2014-10-031,0971,0971,0971,0972,3001,097
2014-10-011,0761,0761,0761,0763001,076
2014-09-301,0761,0761,0761,0761001,076
2014-09-291,0801,0801,0801,0802001,080
2014-09-251,0891,0891,0731,0738001,073
2014-09-241,0701,0851,0701,0855001,085
2014-09-221,0701,0721,0701,0701,6001,070
2014-09-191,0751,0881,0751,0888001,088
2014-09-171,0721,0721,0721,0724001,072
2014-09-161,0941,0941,0831,0834001,083
2014-09-121,0821,0821,0821,0821001,082
2014-09-101,0801,0801,0801,0801001,080
2014-09-091,0731,0841,0721,0795001,079
2014-09-081,0951,0951,0951,0951001,095
2014-09-051,0781,0781,0751,0756001,075
2014-09-041,0781,0781,0781,0781001,078
2014-09-031,0801,0801,0751,0755001,075
2014-09-021,0851,0861,0851,0857001,085
2014-09-011,1091,1091,0781,0781,6001,078
2014-08-291,0931,0931,0931,0931001,093
2014-08-281,1091,1091,1051,1054001,105
2014-08-271,1081,1081,1071,1072001,107
2014-08-261,1091,1091,1091,1091001,109
2014-08-251,1091,1091,0961,0961,2001,096
2014-08-221,1091,1091,1091,1091001,109
2014-08-201,0891,0891,0891,0891,3001,089
2014-08-191,0991,1001,0991,1006001,100
2014-08-181,0861,0991,0861,0987001,098
2014-08-151,0911,0911,0911,0911001,091
2014-08-141,0911,0911,0911,0913001,091
2014-08-131,0911,0941,0911,0915001,091
2014-08-111,0711,0711,0711,0711001,071
2014-08-071,0831,0831,0711,0712001,071
2014-08-061,0911,1081,0851,0852,1001,085
2014-08-051,1111,1401,1111,1405001,140
2014-08-041,1201,1201,1121,1127001,112
2014-08-011,1301,1441,1111,1301,9001,130
2014-07-311,1421,1421,1401,1402001,140
2014-07-301,1391,1391,1391,1391,3001,139
2014-07-291,1391,1391,1381,1391,1001,139
2014-07-281,1431,1431,1401,1406001,140
2014-07-251,1451,1451,1401,1408001,140
2014-07-241,1311,1311,1301,1303001,130
2014-07-231,1301,1301,1301,1305001,130
2014-07-221,1341,1341,1341,1342,1001,134
2014-07-181,1301,1371,1301,1341,0001,134
2014-07-171,1241,1241,1241,1242001,124
2014-07-161,1251,1301,1251,1309001,130
2014-07-151,1081,1201,1081,1201,8001,120
2014-07-081,1151,1161,1081,1081,8001,108
2014-07-071,1151,1151,1151,1152,0001,115
2014-07-041,1301,1311,1151,1151,6001,115
2014-07-031,1531,1531,1301,1301,4001,130
2014-07-021,1671,1671,1301,1301,6001,130
2014-07-011,1371,1541,1371,1379001,137
2014-06-301,1301,1301,1041,1044001,104
2014-06-271,1231,1311,1231,1316001,131
2014-06-261,1561,1561,1561,1563001,156
2014-06-251,1901,1901,1591,1741,8001,174
2014-06-241,1801,1801,1621,1758001,175
2014-06-201,1801,1801,1791,1791,3001,179
2014-06-191,1721,1801,1701,1801,5001,180
2014-06-181,1591,1701,1591,1709001,170
2014-06-171,1441,1581,1421,1581,1001,158
2014-06-161,1401,1441,1391,1447001,144
2014-06-131,1281,1291,1281,1292001,129
2014-06-121,1201,1201,1201,1201001,120
2014-06-111,1201,1201,1201,1204001,120
2014-06-101,1171,1171,1171,1172001,117
2014-06-091,1201,1201,1201,1202001,120
2014-06-061,1201,1201,1201,1205001,120
2014-06-041,1201,1501,1201,1201,5001,120
2014-06-021,1091,1201,1091,1201,8001,120
2014-05-301,1341,1341,1341,1341001,134
2014-05-271,1351,1391,1351,1392001,139
2014-05-231,1351,1351,1211,1259001,125
2014-05-221,1001,1101,1001,1103001,110
2014-05-211,1301,1301,1001,1002001,100
2014-05-201,1271,1271,1031,1051,4001,105
2014-05-191,0871,1481,0871,1151,1001,115
2014-05-161,0801,0801,0801,0803001,080
2014-05-151,0711,0711,0701,0704001,070
2014-05-141,0851,0851,0851,0851001,085
2014-05-131,0731,0731,0611,0618001,061
2014-05-121,0851,0901,0731,0738001,073
2014-05-091,0811,0821,0811,0821,2001,082
2014-05-071,0861,0931,0831,0934001,093
2014-05-021,1001,1001,0951,0955001,095
2014-05-011,0961,0961,0831,0838001,083
2014-04-301,1811,1811,0731,0756,7001,075
2014-04-281,1751,1831,1681,1812,3001,181
2014-04-251,1461,1691,1461,1698001,169
2014-04-231,1131,1131,1131,1131001,113
2014-04-221,1391,1391,1111,1113001,111
2014-04-211,1611,1691,1491,1692,4001,169
2014-04-181,1151,1391,1101,1391,6001,139
2014-04-171,0951,1101,0951,1102001,110
2014-04-161,0951,0951,0951,0951001,095
2014-04-151,1111,1111,0901,0901,4001,090
2014-04-111,0701,0701,0701,0706001,070
2014-04-101,1011,1011,0741,0745001,074
2014-04-091,1111,1111,0711,0719001,071
2014-04-071,1001,1101,1001,1101,2001,110
2014-04-041,0681,1001,0681,1005001,100
2014-04-011,1001,1001,0631,0636001,063
2014-03-311,0901,0981,0901,0984001,098
2014-03-281,0901,0901,0901,0901001,090
2014-03-271,0631,0631,0461,0463001,046
2014-03-251,0931,0931,0931,0937001,093
2014-03-241,0931,0931,0881,0881,1001,088
2014-03-201,0881,0881,0501,0702,1001,070
2014-03-191,0751,0751,0751,0753001,075
2014-03-171,0861,0861,0381,0383,2001,038
2014-03-141,0941,0941,0551,0552,6001,055
2014-03-131,0711,0731,0711,0732,6001,073
2014-03-121,0421,0501,0421,0507001,050
2014-03-101,0221,0421,0221,0424001,042
2014-03-061,0151,0151,0151,0152001,015
2014-03-031,0471,0471,0201,0457001,045
2014-02-281,0291,0291,0291,0292001,029
2014-02-271,0241,0241,0241,0241001,024
2014-02-261,0251,0311,0251,0306001,030
2014-02-251,0501,0501,0301,0301,2001,030
2014-02-211,0301,0301,0301,0303001,030
2014-02-201,0441,0441,0271,0272,0001,027
2014-02-199991,0309991,0301,4001,030
2014-02-189879929879921,400992
2014-02-17986986986986100986
2014-02-141,0001,0009859851,500985
2014-02-131,0101,0101,0001,0006001,000
2014-02-121,0121,0321,0001,0181,1001,018
2014-02-109771,0429771,0422,8001,042
2014-02-07990990970970300970
2014-02-06970970962963400963
2014-02-059769769709701,600970
2014-02-049979979639755,700975
2014-02-031,0551,0551,0081,0083,2001,008
2014-01-311,0891,0891,0501,0555,1001,055
2014-01-301,1001,1001,0551,0894,5001,089
2014-01-291,1851,1851,0651,11114,8001,111
2014-01-281,0601,3201,0601,13640,0001,136
2014-01-271,0351,0351,0201,0209001,020
2014-01-241,0501,0501,0401,0401,2001,040
2014-01-231,0551,0551,0441,0441,6001,044
2014-01-221,0551,0551,0551,0559001,055
2014-01-211,0541,0541,0541,0541001,054
2014-01-201,0771,0771,0651,0651,3001,065
2014-01-171,0391,0571,0391,0571,2001,057
2014-01-161,0341,0341,0251,0301,4001,030
2014-01-151,0201,0231,0201,0233001,023
2014-01-141,0111,0231,0111,0235001,023
2014-01-101,0161,0241,0111,0117001,011
2014-01-091,0301,0301,0111,0114001,011
2014-01-081,0101,0101,0101,0101001,010
2014-01-071,0301,0301,0301,0301001,030
2014-01-061,0211,0211,0201,0206001,020

分割・併合履歴 : なし