3426 アトムリビンテック(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,1551,1761,1511,1511,4001,151
2017-12-281,1631,1631,1631,1631001,163
2017-12-271,1551,1621,1551,1625001,162
2017-12-261,1641,1691,1611,1633,0001,163
2017-12-251,1861,1871,1571,1871,6001,187
2017-12-221,1951,1951,1901,1907001,190
2017-12-211,2011,2011,2001,2003001,200
2017-12-201,2101,2101,2011,2013,4001,201
2017-12-191,2021,2061,2001,2062,0001,206
2017-12-181,2001,2001,1901,1951,3001,195
2017-12-151,1711,1871,1701,1879001,187
2017-12-141,1571,1721,1571,1718001,171
2017-12-131,1551,1721,1501,17217,4001,172
2017-12-121,1531,1531,1501,1509001,150
2017-12-111,1491,1491,1401,1401,0001,140
2017-12-081,1321,1321,1321,1325001,132
2017-12-071,1281,1281,1281,1282001,128
2017-12-061,1541,1541,1261,1267001,126
2017-12-051,1561,1561,1261,1261,1001,126
2017-12-041,1501,1511,1421,1482,7001,148
2017-12-011,1441,1441,1401,1402,3001,140
2017-11-301,1291,1321,1221,1323001,132
2017-11-291,1291,1301,1291,1301,0001,130
2017-11-271,1121,1121,1121,1123001,112
2017-11-241,1391,1401,1111,1112,1001,111
2017-11-221,1371,1431,1371,1433001,143
2017-11-211,1191,1291,1191,1292001,129
2017-11-201,0991,0991,0991,0991,1001,099
2017-11-171,0931,1091,0811,0811,1001,081
2017-11-161,1001,1001,0981,0984,3001,098
2017-11-151,1121,1121,1001,10013,5001,100
2017-11-131,1191,1191,1191,1191,3001,119
2017-11-101,1171,1381,1171,1191,0001,119
2017-11-091,1501,1611,1401,1403,4001,140
2017-11-081,1651,1651,1401,1409001,140
2017-11-071,1291,1351,1151,1354001,135
2017-11-061,1251,1291,1221,1291,2001,129
2017-11-021,1371,1731,1211,1212,7001,121
2017-11-011,1391,1391,1391,1396001,139
2017-10-311,1191,1191,1071,1173,0001,117
2017-10-301,1071,1351,1071,1352,7001,135
2017-10-271,1021,1221,1021,1197001,119
2017-10-261,1011,1271,1011,1251,0001,125
2017-10-251,1271,1391,0961,1122,8001,112
2017-10-241,0851,0951,0851,0951,4001,095
2017-10-231,0801,0851,0801,0851,6001,085
2017-10-201,0791,0791,0751,0761,9001,076
2017-10-191,0751,0801,0711,0805001,080
2017-10-181,0681,0691,0641,0643,2001,064
2017-10-171,0741,0741,0731,0741,3001,074
2017-10-161,0751,0791,0751,0762,0001,076
2017-10-131,0741,0841,0701,0792,2001,079
2017-10-121,0861,0881,0791,0801,0001,080
2017-10-111,0891,0891,0861,0864001,086
2017-10-101,1001,1001,0851,0972,5001,097
2017-10-061,1061,1101,1001,1001,7001,100
2017-10-051,1341,1341,1341,1341,5001,134
2017-10-041,1331,1541,1331,1341,3001,134
2017-10-031,1661,1661,1321,1322,7001,132
2017-10-021,1421,1441,1401,1443,9001,144
2017-09-291,1111,1201,1111,1203,3001,120
2017-09-281,0951,0951,0901,0905001,090
2017-09-271,0871,0881,0871,0884001,088
2017-09-261,0731,0851,0731,0851,4001,085
2017-09-251,0731,0731,0731,0738001,073
2017-09-221,0751,0751,0601,0607001,060
2017-09-211,0791,0791,0791,0792001,079
2017-09-201,0681,0811,0681,0813,1001,081
2017-09-191,0631,0641,0581,0649001,064
2017-09-151,0391,0691,0391,0511,2001,051
2017-09-141,0391,0491,0391,0391,4001,039
2017-09-131,0391,0391,0391,0396001,039
2017-09-121,0271,0281,0271,0283001,028
2017-09-071,0381,0381,0381,0381001,038
2017-09-061,0301,0301,0151,0151,3001,015
2017-09-051,0331,0331,0251,0311,7001,031
2017-09-041,0601,0611,0311,0313,7001,031
2017-09-011,0541,0681,0541,0603,6001,060
2017-08-311,0521,0581,0501,0541,9001,054
2017-08-301,0501,0521,0501,0522001,052
2017-08-291,0461,0541,0441,0461,4001,046
2017-08-281,0571,0571,0441,0449001,044
2017-08-251,0561,0561,0541,0541,3001,054
2017-08-241,0541,0541,0541,0543001,054
2017-08-231,0441,0441,0431,0436001,043
2017-08-221,0431,0541,0401,0541,5001,054
2017-08-211,0361,0461,0301,0432,1001,043
2017-08-181,0491,0491,0161,0162,5001,016
2017-08-171,0551,0641,0021,0345,4001,034
2017-08-161,0581,0631,0581,0636001,063
2017-08-151,0711,0711,0521,0631,2001,063
2017-08-141,0501,0741,0481,0701,9001,070
2017-08-101,0751,0751,0511,0531,4001,053
2017-08-091,0621,0761,0451,0755,9001,075
2017-08-081,0801,0811,0531,0647,3001,064
2017-08-071,1371,1661,0831,11018,6001,110
2017-08-041,0941,0941,0841,0941,4001,094
2017-08-031,0871,1011,0801,0982,0001,098
2017-08-021,1111,1291,0801,0954,0001,095
2017-08-011,1971,1981,0801,09925,2001,099
2017-07-311,1351,1351,1161,1182,0001,118
2017-07-281,1201,1431,1201,1351,8001,135
2017-07-271,1031,1431,1001,1202,4001,120
2017-07-261,1491,1781,1101,1137,6001,113
2017-07-251,1531,1561,1501,1503,4001,150
2017-07-241,2161,2161,1661,1735,1001,173
2017-07-211,1801,2051,1801,20517,6001,205
2017-07-201,1781,1781,1651,1654,4001,165
2017-07-191,1651,1801,1641,1783,5001,178
2017-07-181,1581,1691,1581,1601,1001,160
2017-07-141,1501,1741,1501,1582,7001,158
2017-07-131,1391,1531,1281,1406,6001,140
2017-07-121,1081,1301,1081,1302,2001,130
2017-07-111,0851,1091,0851,1082,6001,108
2017-07-101,0851,0881,0751,0852,6001,085
2017-07-071,0551,0551,0551,0551001,055
2017-07-061,0511,0511,0511,0513001,051
2017-07-051,0561,1081,0261,0664,4001,066
2017-07-041,1101,1101,0551,0576,0001,057
2017-07-031,0681,1051,0581,1054,1001,105
2017-06-301,0541,0621,0481,0482,8001,048
2017-06-291,0511,0721,0481,0647001,064
2017-06-281,0741,0741,0501,0501,1001,050
2017-06-271,0981,1001,0801,0941,8001,094
2017-06-261,0841,0981,0491,0984,1001,098
2017-06-231,1221,1331,0311,06412,4001,064
2017-06-221,1031,1431,0921,1014,7001,101
2017-06-211,1131,1221,1031,1037,2001,103
2017-06-201,1291,1341,1221,1222,3001,122
2017-06-191,1371,1371,1251,1323,1001,132
2017-06-161,0951,1331,0951,1336,1001,133
2017-06-151,0991,1041,0951,0951,8001,095
2017-06-141,0911,0991,0791,0994,0001,099
2017-06-131,0801,0991,0801,0982,9001,098
2017-06-121,1001,1001,0701,0803,1001,080
2017-06-091,1461,1461,0861,1006,2001,100
2017-06-081,1291,1291,0901,1213,2001,121
2017-06-071,1931,1931,0711,11020,6001,110
2017-06-061,1221,2681,1221,16941,0001,169
2017-06-051,0981,1471,0821,12612,7001,126
2017-06-021,0691,0881,0511,08810,7001,088
2017-06-011,0281,0741,0221,06916,0001,069
2017-05-311,0171,0281,0171,0222,7001,022
2017-05-301,0101,0171,0101,0151,7001,015
2017-05-291,0101,0101,0091,0106001,010
2017-05-261,0101,0101,0101,0104001,010
2017-05-251,0031,0191,0011,0042,4001,004
2017-05-241,0071,0071,0021,0031,2001,003
2017-05-231,0111,0111,0091,0101,4001,010
2017-05-221,0191,0191,0101,0101,9001,010
2017-05-191,0091,0091,0011,0051,0001,005
2017-05-181,0081,0109921,0092,6001,009
2017-05-171,0011,0151,0011,0154,4001,015
2017-05-169991,0019969992,300999
2017-05-151,0061,0209969995,900999
2017-05-129949999919915,200991
2017-05-111,0001,0009939945,400994
2017-05-109991,0019951,0014,0001,001
2017-05-099991,0099949996,500999
2017-05-089951,01098999910,900999
2017-05-029869869759796,200979
2017-05-019801,0149809864,500986
2017-04-281,0021,00296797515,800975
2017-04-279889949849879,200987
2017-04-269799879799871,200987
2017-04-259849859789793,300979
2017-04-249729859629851,600985
2017-04-219569579519571,000957
2017-04-209609609529562,200956
2017-04-199479509439501,900950
2017-04-189339439339431,200943
2017-04-179299339299333,500933
2017-04-149389389299292,700929
2017-04-13942942938938700938
2017-04-129529529229425,300942
2017-04-119539539529521,800952
2017-04-109609699539531,500953
2017-04-07965965959960800960
2017-04-069929929439758,500975
2017-04-059909939809914,400991
2017-04-049999999699927,300992
2017-04-039939999929994,800999
2017-03-319909929909911,000991
2017-03-309901,0209809924,400992
2017-03-29982990982990500990
2017-03-28981981981981100981
2017-03-279909909869862,100986
2017-03-249939939909901,900990
2017-03-239959959929921,000992
2017-03-229951,0009959951,700995
2017-03-211,0051,0059799992,400999
2017-03-171,0051,0089991,0004,6001,000
2017-03-169959959959952,700995
2017-03-151,0021,0029809805,400980
2017-03-14979983979983700983
2017-03-13978978976976200976
2017-03-109809809789781,300978
2017-03-099909909869891,300989
2017-03-08985998985994800994
2017-03-079829889749831,300983
2017-03-06982982982982300982
2017-03-03982982982982100982
2017-03-02974974974974200974
2017-03-01990990989989900989
2017-02-28962972961971800971
2017-02-279839909739731,000973
2017-02-249899899839831,200983
2017-02-23987991985985500985
2017-02-22983987983987800987
2017-02-21992992987987700987
2017-02-209989989889881,800988
2017-02-17984988984987800987
2017-02-16992992983986800986
2017-02-151,0001,0009869861,700986
2017-02-14975977975977500977
2017-02-13973973973973200973
2017-02-109529599529581,000958
2017-02-099619629529592,100959
2017-02-08953953952953600953
2017-02-079579609509504,100950
2017-02-06957964957957800957
2017-02-039669799549563,500956
2017-02-029789829699812,100981
2017-02-019829829429723,700972
2017-01-319759889759823,800982
2017-01-301,0101,0101,0001,0003,4001,000
2017-01-271,0181,0189691,01022,3001,010
2017-01-269661,0489591,00465,1001,004
2017-01-259369399269363,000936
2017-01-249289379259362,600936
2017-01-2391892891492610,500926
2017-01-209209209189181,800918
2017-01-19915920912920600920
2017-01-189119159119133,100913
2017-01-179189209149204,500920
2017-01-16919919918919400919
2017-01-139169169099154,200915
2017-01-129269269159154,000915
2017-01-1192492990991546,400915
2017-01-109249259209224,100922
2017-01-0692892890791813,000918
2017-01-0593694390691912,000919
2017-01-0494994991793211,200932

分割・併合履歴 : なし