3426 アトムリビンテック(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309489509409401,400940
2016-12-29950950950950100950
2016-12-28941949941949200949
2016-12-27950950948949700949
2016-12-269509509509503,500950
2016-12-229519519509501,400950
2016-12-219589649509501,500950
2016-12-209519539459504,600950
2016-12-199799809509509,900950
2016-12-16985985977977600977
2016-12-15978978977977200977
2016-12-149859859739731,200973
2016-12-139829839829831,300983
2016-12-129779779719761,400976
2016-12-09963963962962400962
2016-12-089609739609721,300972
2016-12-07969973969973200973
2016-12-06972973972973300973
2016-12-05973973972972200972
2016-12-02968972968972200972
2016-12-01985985972972800972
2016-11-30978980977977800977
2016-11-29976980976976800976
2016-11-28976976976976400976
2016-11-259789789769761,100976
2016-11-249749749749741,600974
2016-11-22971974970974300974
2016-11-219749749749741,500974
2016-11-18965971965971700971
2016-11-17961965961965200965
2016-11-16961961961961100961
2016-11-15961961961961100961
2016-11-14952962952961800961
2016-11-119619619619611,000961
2016-11-10962962962962400962
2016-11-09961961961961100961
2016-11-08961961961961200961
2016-11-07961961961961100961
2016-11-019659719659711,300971
2016-10-319599659529651,500965
2016-10-28952952952952100952
2016-10-259589589589583,100958
2016-10-249589589539531,000953
2016-10-21975975973973300973
2016-10-209759759759751,200975
2016-10-19973973972972300972
2016-10-17972972967967200967
2016-10-11974974974974200974
2016-10-049759759759752,400975
2016-10-039669669669663,000966
2016-09-309589589529582,900958
2016-09-28945945945945100945
2016-09-27957957935935400935
2016-09-239579589579581,100958
2016-09-21945945945945100945
2016-09-209579579459452,800945
2016-09-16936942936942200942
2016-09-15934934934934100934
2016-09-12933934933934200934
2016-09-07924924924924100924
2016-09-05939939939939100939
2016-09-01939939939939800939
2016-08-31936939933939500939
2016-08-30935935935935400935
2016-08-259309359309351,300935
2016-08-229099199099191,900919
2016-08-19918929918929700929
2016-08-18920920915915500915
2016-08-17909918909918300918
2016-08-15914914914914100914
2016-08-08922922914914800914
2016-08-059139139139131,000913
2016-08-04922922922922200922
2016-08-02937937937937100937
2016-08-01935935935935800935
2016-07-29933935933935500935
2016-07-28928928928928100928
2016-07-27933933933933500933
2016-07-26934934934934200934
2016-07-25934934934934900934
2016-07-22935947935947400947
2016-07-21940940940940200940
2016-07-209439439409401,600940
2016-07-19920935920935400935
2016-07-15913920913920500920
2016-07-14920920913913400913
2016-07-08911911911911800911
2016-07-059559559559551,300955
2016-07-04940940940940900940
2016-07-019139139139131,200913
2016-06-30896896896896300896
2016-06-29886887886887200887
2016-06-28896897896897300897
2016-06-27909924909923400923
2016-06-249399399009002,100900
2016-06-23912924909924300924
2016-06-21909909909909300909
2016-06-209309309069093,400909
2016-06-17915915915915100915
2016-06-16911911908908400908
2016-06-14930930920920600920
2016-06-08931931930930400930
2016-06-029419419419411,500941
2016-06-019499499459451,000945
2016-05-31940940940940500940
2016-05-27940940940940500940
2016-05-25959959959959900959
2016-05-24944958944958400958
2016-05-209599599449441,400944
2016-05-19946960946960500960
2016-05-18940950940950500950
2016-05-17940940940940100940
2016-05-11945945945945600945
2016-05-0994594594594513,000945
2016-05-029449449449442,900944
2016-04-28945945944944500944
2016-04-25945945945945900945
2016-04-229229379229371,200937
2016-04-21912912912912100912
2016-04-209269299149141,500914
2016-04-19910911910911500911
2016-04-18904914904910600910
2016-04-15904904904904100904
2016-04-14895895895895100895
2016-04-138908908858861,200886
2016-04-12900900900900800900
2016-04-08900900900900200900
2016-04-06900900900900300900
2016-04-05900901900900800900
2016-04-04899900899900600900
2016-04-01900900900900800900
2016-03-31888893888893300893
2016-03-308688888688881,000888
2016-03-29885885881881500881
2016-03-258888888888881,300888
2016-03-2489090587687910,600879
2016-03-229509509509501,300950
2016-03-18940945936940800940
2016-03-179389389369362,800936
2016-03-169209209209202,300920
2016-03-159209219209202,400920
2016-03-108959028959021,200902
2016-03-07886886886886100886
2016-03-04877877877877100877
2016-03-03885885885885200885
2016-03-02893893893893400893
2016-03-01902902902902800902
2016-02-29885885885885100885
2016-02-26891891891891100891
2016-02-25899899899899900899
2016-02-24888888863873300873
2016-02-23897935889889800889
2016-02-228938938938931,400893
2016-02-19850882850876900876
2016-02-18845845845845100845
2016-02-17833833833833100833
2016-02-16826840826840800840
2016-02-15811811811811100811
2016-02-128248247648232,000823
2016-02-109009008768846,100884
2016-02-09916916914914300914
2016-02-08913914913914200914
2016-02-05926926918918400918
2016-02-04930930930930100930
2016-02-03934934934934100934
2016-02-029589589439431,000943
2016-02-01940945940945500945
2016-01-29918922918922600922
2016-01-28918918918918100918
2016-01-279269269269261,500926
2016-01-26925925925925300925
2016-01-25952952952952900952
2016-01-22935935925925300925
2016-01-21918918918918200918
2016-01-209659659659651,300965
2016-01-19944947944947700947
2016-01-18955955953953300953
2016-01-15962962962962200962
2016-01-14965965961962300962
2016-01-13962963962963200963
2016-01-12971971971971100971
2016-01-08966980966980400980
2016-01-04988988988988800988

分割・併合履歴 : なし