3426 アトムリビンテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2015-12-29 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2015-12-28 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2015-12-25 | 998 | 998 | 970 | 970 | 1,300 | 970 |
| 2015-12-24 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2015-12-22 | 973 | 973 | 973 | 973 | 100 | 973 |
| 2015-12-21 | 997 | 997 | 982 | 982 | 1,300 | 982 |
| 2015-12-18 | 970 | 992 | 970 | 991 | 1,100 | 991 |
| 2015-12-17 | 978 | 978 | 978 | 978 | 300 | 978 |
| 2015-12-16 | 987 | 987 | 976 | 977 | 400 | 977 |
| 2015-12-15 | 994 | 994 | 994 | 994 | 1,100 | 994 |
| 2015-12-14 | 989 | 989 | 989 | 989 | 800 | 989 |
| 2015-12-11 | 989 | 989 | 989 | 989 | 800 | 989 |
| 2015-12-09 | 971 | 980 | 971 | 980 | 1,700 | 980 |
| 2015-12-08 | 974 | 980 | 971 | 980 | 700 | 980 |
| 2015-12-07 | 973 | 980 | 973 | 980 | 600 | 980 |
| 2015-12-04 | 979 | 979 | 973 | 973 | 300 | 973 |
| 2015-12-03 | 981 | 981 | 981 | 981 | 200 | 981 |
| 2015-12-02 | 975 | 989 | 975 | 989 | 1,100 | 989 |
| 2015-12-01 | 984 | 984 | 984 | 984 | 600 | 984 |
| 2015-11-30 | 974 | 983 | 974 | 983 | 400 | 983 |
| 2015-11-27 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2015-11-26 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2015-11-25 | 985 | 985 | 980 | 980 | 1,300 | 980 |
| 2015-11-24 | 969 | 975 | 969 | 975 | 300 | 975 |
| 2015-11-20 | 980 | 980 | 971 | 978 | 2,200 | 978 |
| 2015-11-19 | 962 | 968 | 962 | 968 | 300 | 968 |
| 2015-11-18 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2015-11-17 | 953 | 960 | 953 | 960 | 700 | 960 |
| 2015-11-16 | 951 | 958 | 951 | 958 | 2,100 | 958 |
| 2015-11-13 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2015-11-12 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2015-11-11 | 960 | 960 | 958 | 958 | 200 | 958 |
| 2015-11-10 | 970 | 970 | 942 | 955 | 2,200 | 955 |
| 2015-11-09 | 970 | 979 | 970 | 979 | 300 | 979 |
| 2015-11-06 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2015-11-05 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2015-11-04 | 970 | 977 | 967 | 977 | 800 | 977 |
| 2015-11-02 | 980 | 980 | 979 | 979 | 2,000 | 979 |
| 2015-10-30 | 955 | 980 | 955 | 980 | 1,500 | 980 |
| 2015-10-29 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2015-10-28 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2015-10-27 | 961 | 961 | 959 | 960 | 1,300 | 960 |
| 2015-10-26 | 955 | 961 | 955 | 961 | 1,200 | 961 |
| 2015-10-23 | 978 | 978 | 970 | 970 | 1,200 | 970 |
| 2015-10-22 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2015-10-21 | 982 | 983 | 968 | 968 | 3,100 | 968 |
| 2015-10-20 | 969 | 977 | 969 | 977 | 1,300 | 977 |
| 2015-10-19 | 967 | 977 | 963 | 977 | 900 | 977 |
| 2015-10-16 | 972 | 975 | 967 | 967 | 1,000 | 967 |
| 2015-10-14 | 968 | 968 | 968 | 968 | 200 | 968 |
| 2015-10-13 | 962 | 976 | 962 | 976 | 500 | 976 |
| 2015-10-02 | 978 | 978 | 971 | 971 | 2,300 | 971 |
| 2015-10-01 | 971 | 971 | 962 | 963 | 2,800 | 963 |
| 2015-09-30 | 968 | 968 | 962 | 968 | 2,300 | 968 |
| 2015-09-29 | 971 | 971 | 943 | 944 | 1,400 | 944 |
| 2015-09-28 | 954 | 968 | 953 | 965 | 1,200 | 965 |
| 2015-09-25 | 939 | 939 | 939 | 939 | 1,100 | 939 |
| 2015-09-24 | 956 | 956 | 926 | 926 | 11,300 | 926 |
| 2015-09-18 | 948 | 948 | 941 | 941 | 200 | 941 |
| 2015-09-17 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2015-09-16 | 929 | 935 | 929 | 935 | 300 | 935 |
| 2015-09-15 | 924 | 926 | 924 | 926 | 400 | 926 |
| 2015-09-14 | 923 | 924 | 923 | 924 | 800 | 924 |
| 2015-09-11 | 905 | 908 | 905 | 908 | 1,200 | 908 |
| 2015-09-10 | 923 | 923 | 908 | 908 | 1,000 | 908 |
| 2015-09-09 | 945 | 945 | 915 | 923 | 1,100 | 923 |
| 2015-09-08 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2015-09-07 | 960 | 979 | 911 | 916 | 2,300 | 916 |
| 2015-09-04 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2015-09-03 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2015-09-02 | 945 | 946 | 945 | 945 | 3,300 | 945 |
| 2015-09-01 | 950 | 950 | 937 | 949 | 1,700 | 949 |
| 2015-08-31 | 958 | 958 | 940 | 940 | 700 | 940 |
| 2015-08-28 | 974 | 974 | 932 | 943 | 1,500 | 943 |
| 2015-08-27 | 948 | 948 | 948 | 948 | 700 | 948 |
| 2015-08-26 | 919 | 921 | 919 | 921 | 1,200 | 921 |
| 2015-08-25 | 901 | 905 | 880 | 905 | 2,200 | 905 |
| 2015-08-24 | 935 | 941 | 902 | 905 | 4,900 | 905 |
| 2015-08-21 | 986 | 986 | 944 | 947 | 1,700 | 947 |
| 2015-08-20 | 989 | 989 | 974 | 974 | 1,500 | 974 |
| 2015-08-19 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2015-08-18 | 989 | 989 | 986 | 986 | 300 | 986 |
| 2015-08-17 | 988 | 988 | 981 | 981 | 200 | 981 |
| 2015-08-14 | 988 | 988 | 960 | 988 | 2,200 | 988 |
| 2015-08-13 | 988 | 988 | 988 | 988 | 600 | 988 |
| 2015-08-12 | 975 | 982 | 970 | 975 | 1,200 | 975 |
| 2015-08-11 | 973 | 981 | 973 | 975 | 1,000 | 975 |
| 2015-08-10 | 975 | 983 | 973 | 973 | 1,000 | 973 |
| 2015-08-07 | 1,002 | 1,002 | 973 | 975 | 1,300 | 975 |
| 2015-08-06 | 991 | 1,000 | 985 | 1,000 | 700 | 1,000 |
| 2015-08-05 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2015-08-04 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2015-08-03 | 1,005 | 1,005 | 990 | 990 | 800 | 990 |
| 2015-07-31 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 1,005 |
| 2015-07-30 | 1,004 | 1,005 | 1,004 | 1,005 | 400 | 1,005 |
| 2015-07-29 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2015-07-28 | 1,004 | 1,004 | 998 | 1,004 | 1,200 | 1,004 |
| 2015-07-27 | 1,004 | 1,004 | 995 | 1,004 | 400 | 1,004 |
| 2015-07-24 | 1,005 | 1,005 | 1,005 | 1,005 | 900 | 1,005 |
| 2015-07-23 | 995 | 998 | 989 | 989 | 500 | 989 |
| 2015-07-22 | 999 | 999 | 969 | 980 | 1,200 | 980 |
| 2015-07-21 | 999 | 999 | 999 | 999 | 1,400 | 999 |
| 2015-07-17 | 994 | 996 | 994 | 996 | 500 | 996 |
| 2015-07-16 | 994 | 994 | 990 | 994 | 900 | 994 |
| 2015-07-15 | 993 | 994 | 982 | 994 | 900 | 994 |
| 2015-07-14 | 990 | 990 | 975 | 989 | 1,600 | 989 |
| 2015-07-13 | 982 | 982 | 975 | 982 | 600 | 982 |
| 2015-07-10 | 988 | 988 | 973 | 973 | 300 | 973 |
| 2015-07-09 | 978 | 980 | 970 | 980 | 600 | 980 |
| 2015-07-08 | 1,000 | 1,000 | 970 | 978 | 2,200 | 978 |
| 2015-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2015-07-06 | 991 | 1,009 | 990 | 1,000 | 400 | 1,000 |
| 2015-07-03 | 1,010 | 1,012 | 1,010 | 1,012 | 2,000 | 1,012 |
| 2015-07-02 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2015-07-01 | 992 | 997 | 973 | 997 | 3,000 | 997 |
| 2015-06-30 | 983 | 990 | 982 | 987 | 2,800 | 987 |
| 2015-06-29 | 998 | 998 | 983 | 983 | 400 | 983 |
| 2015-06-26 | 999 | 999 | 998 | 998 | 500 | 998 |
| 2015-06-25 | 1,019 | 1,023 | 1,013 | 1,020 | 3,000 | 1,020 |
| 2015-06-24 | 1,018 | 1,018 | 1,015 | 1,018 | 1,600 | 1,018 |
| 2015-06-23 | 1,016 | 1,016 | 1,011 | 1,015 | 600 | 1,015 |
| 2015-06-22 | 1,015 | 1,017 | 1,011 | 1,017 | 4,500 | 1,017 |
| 2015-06-19 | 1,010 | 1,014 | 1,010 | 1,014 | 2,300 | 1,014 |
| 2015-06-18 | 1,000 | 1,011 | 999 | 999 | 10,200 | 999 |
| 2015-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2015-06-16 | 1,001 | 1,001 | 996 | 996 | 400 | 996 |
| 2015-06-15 | 996 | 1,000 | 996 | 1,000 | 2,200 | 1,000 |
| 2015-06-12 | 1,004 | 1,004 | 1,001 | 1,001 | 600 | 1,001 |
| 2015-06-11 | 1,003 | 1,003 | 998 | 998 | 400 | 998 |
| 2015-06-10 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2015-06-09 | 1,002 | 1,002 | 998 | 998 | 1,200 | 998 |
| 2015-06-08 | 1,005 | 1,005 | 994 | 1,003 | 500 | 1,003 |
| 2015-06-05 | 1,001 | 1,001 | 999 | 1,000 | 400 | 1,000 |
| 2015-06-04 | 1,004 | 1,004 | 992 | 1,001 | 900 | 1,001 |
| 2015-06-03 | 1,008 | 1,008 | 990 | 1,004 | 1,200 | 1,004 |
| 2015-06-02 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 1,007 |
| 2015-06-01 | 1,004 | 1,009 | 988 | 1,003 | 3,600 | 1,003 |
| 2015-05-29 | 1,009 | 1,009 | 992 | 1,004 | 1,600 | 1,004 |
| 2015-05-28 | 1,013 | 1,013 | 1,000 | 1,004 | 1,900 | 1,004 |
| 2015-05-27 | 1,003 | 1,013 | 1,003 | 1,013 | 1,700 | 1,013 |
| 2015-05-26 | 1,006 | 1,006 | 1,006 | 1,006 | 200 | 1,006 |
| 2015-05-25 | 996 | 1,003 | 990 | 1,003 | 4,800 | 1,003 |
| 2015-05-22 | 992 | 994 | 984 | 994 | 700 | 994 |
| 2015-05-21 | 990 | 991 | 989 | 991 | 1,900 | 991 |
| 2015-05-20 | 989 | 990 | 989 | 990 | 2,200 | 990 |
| 2015-05-19 | 985 | 987 | 985 | 987 | 600 | 987 |
| 2015-05-18 | 980 | 985 | 980 | 985 | 2,300 | 985 |
| 2015-05-15 | 989 | 989 | 980 | 988 | 1,400 | 988 |
| 2015-05-14 | 982 | 989 | 982 | 989 | 300 | 989 |
| 2015-05-13 | 989 | 989 | 981 | 981 | 300 | 981 |
| 2015-05-12 | 989 | 989 | 980 | 989 | 1,400 | 989 |
| 2015-05-11 | 994 | 994 | 988 | 988 | 300 | 988 |
| 2015-05-08 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2015-05-07 | 991 | 991 | 988 | 988 | 200 | 988 |
| 2015-05-01 | 993 | 993 | 993 | 993 | 900 | 993 |
| 2015-04-30 | 990 | 992 | 982 | 992 | 2,100 | 992 |
| 2015-04-28 | 994 | 994 | 991 | 992 | 2,400 | 992 |
| 2015-04-27 | 992 | 994 | 992 | 993 | 2,700 | 993 |
| 2015-04-24 | 994 | 994 | 994 | 994 | 1,400 | 994 |
| 2015-04-23 | 993 | 993 | 988 | 993 | 600 | 993 |
| 2015-04-22 | 988 | 993 | 988 | 993 | 700 | 993 |
| 2015-04-21 | 995 | 995 | 989 | 994 | 2,400 | 994 |
| 2015-04-20 | 994 | 994 | 991 | 991 | 3,700 | 991 |
| 2015-04-17 | 1,002 | 1,002 | 994 | 995 | 1,000 | 995 |
| 2015-04-16 | 993 | 993 | 993 | 993 | 1,500 | 993 |
| 2015-04-15 | 998 | 1,000 | 995 | 997 | 1,600 | 997 |
| 2015-04-14 | 997 | 997 | 997 | 997 | 500 | 997 |
| 2015-04-13 | 1,009 | 1,009 | 998 | 1,003 | 2,700 | 1,003 |
| 2015-04-10 | 1,008 | 1,010 | 1,008 | 1,009 | 400 | 1,009 |
| 2015-04-09 | 1,008 | 1,009 | 1,008 | 1,008 | 300 | 1,008 |
| 2015-04-08 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 1,000 |
| 2015-04-06 | 1,008 | 1,008 | 1,000 | 1,000 | 200 | 1,000 |
| 2015-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2015-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2015-04-01 | 1,015 | 1,015 | 1,005 | 1,005 | 900 | 1,005 |
| 2015-03-31 | 1,015 | 1,015 | 1,004 | 1,004 | 400 | 1,004 |
| 2015-03-30 | 1,009 | 1,015 | 1,009 | 1,015 | 200 | 1,015 |
| 2015-03-27 | 1,007 | 1,007 | 1,005 | 1,005 | 300 | 1,005 |
| 2015-03-26 | 1,004 | 1,009 | 1,004 | 1,004 | 1,800 | 1,004 |
| 2015-03-25 | 1,021 | 1,021 | 1,015 | 1,015 | 1,100 | 1,015 |
| 2015-03-24 | 1,007 | 1,034 | 1,005 | 1,030 | 4,000 | 1,030 |
| 2015-03-23 | 998 | 1,005 | 998 | 1,000 | 2,500 | 1,000 |
| 2015-03-20 | 995 | 1,005 | 995 | 1,005 | 6,000 | 1,005 |
| 2015-03-19 | 992 | 992 | 988 | 991 | 700 | 991 |
| 2015-03-18 | 991 | 992 | 988 | 992 | 900 | 992 |
| 2015-03-17 | 989 | 991 | 985 | 991 | 6,600 | 991 |
| 2015-03-16 | 981 | 981 | 978 | 979 | 4,000 | 979 |
| 2015-03-13 | 979 | 979 | 973 | 975 | 2,800 | 975 |
| 2015-03-12 | 976 | 976 | 970 | 974 | 3,200 | 974 |
| 2015-03-11 | 978 | 978 | 976 | 976 | 1,700 | 976 |
| 2015-03-10 | 979 | 979 | 977 | 977 | 800 | 977 |
| 2015-03-09 | 976 | 977 | 976 | 976 | 700 | 976 |
| 2015-03-06 | 975 | 990 | 974 | 976 | 3,900 | 976 |
| 2015-03-05 | 974 | 975 | 974 | 975 | 1,900 | 975 |
| 2015-03-04 | 973 | 974 | 972 | 974 | 1,300 | 974 |
| 2015-03-03 | 973 | 973 | 972 | 973 | 800 | 973 |
| 2015-03-02 | 973 | 973 | 971 | 971 | 2,200 | 971 |
| 2015-02-27 | 972 | 972 | 971 | 971 | 1,600 | 971 |
| 2015-02-26 | 970 | 972 | 970 | 972 | 2,500 | 972 |
| 2015-02-25 | 972 | 972 | 970 | 970 | 3,900 | 970 |
| 2015-02-24 | 971 | 971 | 970 | 971 | 800 | 971 |
| 2015-02-23 | 971 | 972 | 969 | 969 | 5,100 | 969 |
| 2015-02-20 | 971 | 971 | 970 | 971 | 2,900 | 971 |
| 2015-02-19 | 971 | 972 | 970 | 971 | 5,900 | 971 |
| 2015-02-18 | 965 | 972 | 965 | 970 | 33,700 | 970 |
| 2015-02-17 | 997 | 997 | 997 | 997 | 300 | 997 |
| 2015-02-16 | 991 | 1,000 | 991 | 998 | 1,200 | 998 |
| 2015-02-13 | 987 | 1,000 | 987 | 990 | 1,200 | 990 |
| 2015-02-12 | 1,020 | 1,020 | 970 | 985 | 2,800 | 985 |
| 2015-02-10 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 1,023 |
| 2015-02-04 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2015-02-02 | 1,039 | 1,040 | 1,039 | 1,040 | 1,800 | 1,040 |
| 2015-01-30 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2015-01-29 | 1,044 | 1,044 | 1,044 | 1,044 | 900 | 1,044 |
| 2015-01-28 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2015-01-27 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2015-01-26 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2015-01-23 | 1,058 | 1,058 | 1,044 | 1,044 | 800 | 1,044 |
| 2015-01-22 | 1,043 | 1,058 | 1,042 | 1,058 | 300 | 1,058 |
| 2015-01-21 | 1,048 | 1,048 | 1,045 | 1,045 | 300 | 1,045 |
| 2015-01-20 | 1,050 | 1,050 | 1,048 | 1,048 | 1,300 | 1,048 |
| 2015-01-19 | 1,054 | 1,055 | 1,054 | 1,055 | 500 | 1,055 |
| 2015-01-16 | 1,059 | 1,059 | 1,058 | 1,058 | 300 | 1,058 |
| 2015-01-15 | 1,055 | 1,059 | 1,055 | 1,059 | 700 | 1,059 |
| 2015-01-14 | 1,043 | 1,059 | 1,043 | 1,058 | 400 | 1,058 |
| 2015-01-09 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2015-01-08 | 1,059 | 1,059 | 1,058 | 1,059 | 400 | 1,059 |
| 2015-01-05 | 1,058 | 1,058 | 1,058 | 1,058 | 800 | 1,058 |
分割・併合履歴 ： なし
