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