3426 アトムリビンテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,568	1,568	1,568	1,568	100	1,568
2021-12-29	1,481	1,562	1,481	1,562	500	1,562
2021-12-28	1,575	1,575	1,575	1,575	100	1,575
2021-12-27	1,569	1,569	1,569	1,569	200	1,569
2021-12-24	1,569	1,569	1,569	1,569	800	1,569
2021-12-23	1,569	1,569	1,569	1,569	100	1,569
2021-12-22	-	-	-	1,569	-	1,569
2021-12-21	1,565	1,569	1,565	1,569	200	1,569
2021-12-20	1,551	1,551	1,551	1,551	700	1,551
2021-12-17	1,583	1,590	1,581	1,590	400	1,590
2021-12-16	1,614	1,614	1,588	1,590	500	1,590
2021-12-15	1,604	1,604	1,604	1,604	600	1,604
2021-12-14	1,579	1,579	1,579	1,579	500	1,579
2021-12-13	1,561	1,579	1,561	1,579	800	1,579
2021-12-10	-	-	-	1,516	-	1,516
2021-12-09	-	-	-	1,516	-	1,516
2021-12-08	1,481	1,516	1,481	1,516	200	1,516
2021-12-07	-	-	-	1,466	-	1,466
2021-12-06	1,466	1,466	1,466	1,466	400	1,466
2021-12-03	-	-	-	1,506	-	1,506
2021-12-02	-	-	-	1,506	-	1,506
2021-12-01	1,554	1,554	1,476	1,506	1,500	1,506
2021-11-30	1,580	1,580	1,580	1,580	500	1,580
2021-11-29	-	-	-	1,575	-	1,575
2021-11-26	-	-	-	1,575	-	1,575
2021-11-25	1,575	1,575	1,575	1,575	600	1,575
2021-11-24	1,550	1,575	1,550	1,575	400	1,575
2021-11-22	1,550	1,550	1,550	1,550	700	1,550
2021-11-19	1,550	1,550	1,550	1,550	900	1,550
2021-11-18	-	-	-	1,550	-	1,550
2021-11-17	-	-	-	1,550	-	1,550
2021-11-16	-	-	-	1,550	-	1,550
2021-11-15	-	-	-	1,550	-	1,550
2021-11-12	1,550	1,550	1,550	1,550	300	1,550
2021-11-11	1,560	1,560	1,560	1,560	100	1,560
2021-11-10	1,610	1,610	1,570	1,570	2,000	1,570
2021-11-09	-	-	-	1,600	-	1,600
2021-11-08	1,600	1,633	1,600	1,632	700	1,632
2021-11-05	-	-	-	1,600	-	1,600
2021-11-04	-	-	-	1,600	-	1,600
2021-11-02	-	-	-	1,600	-	1,600
2021-11-01	1,600	1,600	1,600	1,600	600	1,600
2021-10-29	-	-	-	1,597	-	1,597
2021-10-28	-	-	-	1,597	-	1,597
2021-10-27	-	-	-	1,597	-	1,597
2021-10-26	1,597	1,597	1,597	1,597	500	1,597
2021-10-25	1,597	1,597	1,597	1,597	500	1,597
2021-10-22	1,600	1,600	1,600	1,600	100	1,600
2021-10-21	1,586	1,586	1,585	1,585	300	1,585
2021-10-20	1,615	1,615	1,585	1,605	900	1,605
2021-10-19	1,583	1,590	1,580	1,585	600	1,585
2021-10-18	-	-	-	1,600	-	1,600
2021-10-15	1,600	1,600	1,600	1,600	100	1,600
2021-10-14	1,520	1,520	1,520	1,520	100	1,520
2021-10-13	-	-	-	1,520	-	1,520
2021-10-12	1,520	1,520	1,520	1,520	100	1,520
2021-10-11	1,520	1,520	1,520	1,520	400	1,520
2021-10-08	-	-	-	1,549	-	1,549
2021-10-07	-	-	-	1,549	-	1,549
2021-10-06	-	-	-	1,549	-	1,549
2021-10-05	1,589	1,589	1,579	1,579	2,500	1,579
2021-10-04	1,640	1,640	1,549	1,549	2,000	1,549
2021-10-01	1,640	1,640	1,600	1,600	3,400	1,600
2021-09-30	1,542	1,578	1,542	1,578	200	1,578
2021-09-29	1,538	1,539	1,538	1,539	800	1,539
2021-09-28	1,528	1,528	1,528	1,528	100	1,528
2021-09-27	1,528	1,528	1,511	1,511	200	1,511
2021-09-24	1,551	1,551	1,551	1,551	700	1,551
2021-09-22	1,515	1,515	1,511	1,511	200	1,511
2021-09-21	1,515	1,515	1,504	1,515	1,300	1,515
2021-09-17	1,505	1,510	1,505	1,510	500	1,510
2021-09-16	-	-	-	1,500	-	1,500
2021-09-15	-	-	-	1,500	-	1,500
2021-09-14	1,500	1,500	1,500	1,500	400	1,500
2021-09-13	1,500	1,500	1,500	1,500	400	1,500
2021-09-10	1,500	1,500	1,500	1,500	300	1,500
2021-09-09	-	-	-	1,493	-	1,493
2021-09-08	-	-	-	1,493	-	1,493
2021-09-07	-	-	-	1,493	-	1,493
2021-09-06	-	-	-	1,493	-	1,493
2021-09-03	-	-	-	1,493	-	1,493
2021-09-02	-	-	-	1,493	-	1,493
2021-09-01	1,500	1,500	1,493	1,493	400	1,493
2021-08-31	-	-	-	1,493	-	1,493
2021-08-30	-	-	-	1,493	-	1,493
2021-08-27	1,493	1,493	1,493	1,493	100	1,493
2021-08-26	1,493	1,493	1,493	1,493	100	1,493
2021-08-25	1,493	1,493	1,493	1,493	700	1,493
2021-08-24	-	-	-	1,450	-	1,450
2021-08-23	-	-	-	1,450	-	1,450
2021-08-20	1,450	1,450	1,450	1,450	1,100	1,450
2021-08-19	1,450	1,450	1,450	1,450	400	1,450
2021-08-18	-	-	-	1,449	-	1,449
2021-08-17	1,449	1,449	1,449	1,449	100	1,449
2021-08-16	1,449	1,449	1,449	1,449	100	1,449
2021-08-13	1,470	1,470	1,470	1,470	100	1,470
2021-08-12	-	-	-	1,468	-	1,468
2021-08-11	-	-	-	1,468	-	1,468
2021-08-10	-	-	-	1,468	-	1,468
2021-08-06	-	-	-	1,468	-	1,468
2021-08-05	1,468	1,468	1,468	1,468	100	1,468
2021-08-04	1,462	1,468	1,462	1,468	500	1,468
2021-08-03	1,470	1,470	1,470	1,470	100	1,470
2021-08-02	1,499	1,499	1,469	1,470	1,000	1,470
2021-07-30	1,492	1,492	1,492	1,492	200	1,492
2021-07-29	-	-	-	1,488	-	1,488
2021-07-28	1,489	1,489	1,488	1,488	300	1,488
2021-07-27	-	-	-	1,489	-	1,489
2021-07-26	1,489	1,489	1,489	1,489	100	1,489
2021-07-21	1,500	1,500	1,500	1,500	600	1,500
2021-07-20	1,500	1,500	1,489	1,489	1,300	1,489
2021-07-19	1,496	1,496	1,496	1,496	200	1,496
2021-07-16	-	-	-	1,496	-	1,496
2021-07-15	1,500	1,500	1,496	1,496	300	1,496
2021-07-14	-	-	-	1,497	-	1,497
2021-07-13	1,497	1,497	1,497	1,497	300	1,497
2021-07-12	1,500	1,500	1,499	1,499	600	1,499
2021-07-09	-	-	-	1,499	-	1,499
2021-07-08	1,499	1,499	1,499	1,499	100	1,499
2021-07-07	1,494	1,499	1,494	1,499	200	1,499
2021-07-06	1,499	1,499	1,497	1,499	300	1,499
2021-07-05	1,500	1,500	1,499	1,499	900	1,499
2021-07-02	1,486	1,500	1,486	1,500	800	1,500
2021-07-01	1,479	1,486	1,479	1,486	1,000	1,486
2021-06-30	1,470	1,473	1,467	1,472	500	1,472
2021-06-29	1,410	1,474	1,410	1,474	2,200	1,474
2021-06-28	1,498	1,500	1,486	1,486	2,300	1,486
2021-06-25	1,505	1,505	1,498	1,498	1,600	1,498
2021-06-24	1,502	1,505	1,502	1,505	200	1,505
2021-06-23	1,500	1,500	1,500	1,500	500	1,500
2021-06-22	1,495	1,500	1,485	1,500	700	1,500
2021-06-21	1,510	1,510	1,495	1,500	2,100	1,500
2021-06-18	1,505	1,508	1,504	1,508	2,200	1,508
2021-06-17	1,505	1,505	1,505	1,505	300	1,505
2021-06-16	1,500	1,500	1,500	1,500	700	1,500
2021-06-15	1,500	1,500	1,500	1,500	100	1,500
2021-06-14	1,504	1,504	1,500	1,500	300	1,500
2021-06-11	1,500	1,505	1,497	1,505	6,400	1,505
2021-06-10	1,500	1,500	1,500	1,500	500	1,500
2021-06-09	1,499	1,500	1,499	1,500	500	1,500
2021-06-08	1,500	1,500	1,500	1,500	100	1,500
2021-06-07	1,500	1,500	1,499	1,499	600	1,499
2021-06-04	1,500	1,500	1,500	1,500	200	1,500
2021-06-03	1,491	1,500	1,491	1,499	300	1,499
2021-06-02	1,493	1,500	1,493	1,499	400	1,499
2021-06-01	1,500	1,500	1,498	1,500	800	1,500
2021-05-31	1,500	1,500	1,500	1,500	1,400	1,500
2021-05-28	-	-	-	1,500	-	1,500
2021-05-27	-	-	-	1,500	-	1,500
2021-05-26	-	-	-	1,500	-	1,500
2021-05-25	1,514	1,514	1,500	1,500	800	1,500
2021-05-24	1,500	1,514	1,500	1,514	1,100	1,514
2021-05-21	-	-	-	1,504	-	1,504
2021-05-20	1,504	1,504	1,504	1,504	800	1,504
2021-05-19	1,500	1,500	1,490	1,500	2,100	1,500
2021-05-18	1,495	1,495	1,495	1,495	100	1,495
2021-05-17	1,510	1,510	1,490	1,490	400	1,490
2021-05-14	1,514	1,514	1,514	1,514	100	1,514
2021-05-13	1,526	1,526	1,508	1,508	800	1,508
2021-05-12	-	-	-	1,526	-	1,526
2021-05-11	1,526	1,526	1,526	1,526	600	1,526
2021-05-10	1,526	1,526	1,526	1,526	300	1,526
2021-05-07	1,527	1,527	1,526	1,526	600	1,526
2021-05-06	1,528	1,530	1,528	1,530	1,100	1,530
2021-04-30	1,531	1,531	1,530	1,530	400	1,530
2021-04-28	1,527	1,539	1,527	1,539	800	1,539
2021-04-27	1,540	1,540	1,528	1,528	300	1,528
2021-04-26	1,549	1,549	1,540	1,540	500	1,540
2021-04-23	1,550	1,550	1,540	1,550	800	1,550
2021-04-22	1,550	1,550	1,550	1,550	100	1,550
2021-04-21	1,531	1,540	1,531	1,540	800	1,540
2021-04-20	1,540	1,540	1,540	1,540	800	1,540
2021-04-19	1,546	1,546	1,538	1,540	800	1,540
2021-04-16	1,530	1,530	1,523	1,523	300	1,523
2021-04-15	1,530	1,530	1,530	1,530	400	1,530
2021-04-14	-	-	-	1,531	-	1,531
2021-04-13	1,549	1,549	1,531	1,531	400	1,531
2021-04-12	-	-	-	1,539	-	1,539
2021-04-09	1,539	1,539	1,539	1,539	400	1,539
2021-04-08	-	-	-	1,516	-	1,516
2021-04-07	1,516	1,544	1,516	1,516	500	1,516
2021-04-06	-	-	-	1,512	-	1,512
2021-04-05	1,509	1,512	1,509	1,512	1,100	1,512
2021-04-02	-	-	-	1,549	-	1,549
2021-04-01	1,549	1,549	1,549	1,549	300	1,549
2021-03-31	1,530	1,530	1,530	1,530	1,300	1,530
2021-03-30	1,550	1,550	1,550	1,550	500	1,550
2021-03-29	1,617	1,617	1,517	1,534	2,900	1,534
2021-03-26	1,655	1,690	1,655	1,690	1,600	1,690
2021-03-25	1,649	1,655	1,615	1,639	1,200	1,639
2021-03-24	1,630	1,635	1,630	1,635	200	1,635
2021-03-23	1,600	1,629	1,600	1,629	300	1,629
2021-03-22	1,610	1,610	1,600	1,600	900	1,600
2021-03-19	1,589	1,610	1,589	1,610	600	1,610
2021-03-18	1,618	1,630	1,588	1,588	1,600	1,588
2021-03-17	1,596	1,596	1,581	1,587	2,400	1,587
2021-03-16	1,578	1,580	1,550	1,550	2,200	1,550
2021-03-15	1,500	1,555	1,499	1,555	2,900	1,555
2021-03-12	-	-	-	1,466	-	1,466
2021-03-11	-	-	-	1,466	-	1,466
2021-03-10	1,470	1,470	1,466	1,466	300	1,466
2021-03-09	1,437	1,466	1,437	1,466	1,100	1,466
2021-03-08	-	-	-	1,464	-	1,464
2021-03-05	1,464	1,464	1,464	1,464	200	1,464
2021-03-04	1,495	1,495	1,464	1,464	300	1,464
2021-03-03	1,498	1,498	1,498	1,498	200	1,498
2021-03-02	1,498	1,498	1,497	1,498	300	1,498
2021-03-01	1,449	1,514	1,449	1,501	1,600	1,501
2021-02-26	1,440	1,440	1,438	1,438	900	1,438
2021-02-25	1,470	1,470	1,440	1,440	2,200	1,440
2021-02-24	1,469	1,470	1,450	1,451	2,500	1,451
2021-02-22	1,460	1,469	1,458	1,469	2,300	1,469
2021-02-19	1,450	1,450	1,450	1,450	300	1,450
2021-02-18	1,436	1,436	1,436	1,436	100	1,436
2021-02-17	-	-	-	1,432	-	1,432
2021-02-16	1,430	1,432	1,430	1,432	200	1,432
2021-02-15	-	-	-	1,418	-	1,418
2021-02-12	-	-	-	1,418	-	1,418
2021-02-10	-	-	-	1,418	-	1,418
2021-02-09	-	-	-	1,418	-	1,418
2021-02-08	1,471	1,471	1,388	1,418	2,500	1,418
2021-02-05	-	-	-	1,471	-	1,471
2021-02-04	1,472	1,472	1,471	1,471	200	1,471
2021-02-03	1,473	1,481	1,420	1,472	1,100	1,472
2021-02-02	1,502	1,502	1,473	1,473	200	1,473
2021-02-01	1,471	1,472	1,471	1,472	1,100	1,472
2021-01-29	1,474	1,480	1,470	1,475	2,200	1,475
2021-01-28	1,505	1,505	1,474	1,474	1,200	1,474
2021-01-27	1,500	1,514	1,500	1,514	500	1,514
2021-01-26	1,520	1,551	1,511	1,522	2,200	1,522
2021-01-25	1,467	1,479	1,467	1,479	1,200	1,479
2021-01-22	1,501	1,507	1,470	1,473	2,300	1,473
2021-01-21	1,512	1,512	1,512	1,512	100	1,512
2021-01-20	1,530	1,530	1,516	1,516	1,200	1,516
2021-01-19	1,548	1,573	1,548	1,560	1,000	1,560
2021-01-18	1,485	1,545	1,485	1,540	1,500	1,540
2021-01-15	1,500	1,500	1,468	1,477	900	1,477
2021-01-14	1,470	1,486	1,470	1,486	600	1,486
2021-01-13	1,466	1,466	1,466	1,466	100	1,466
2021-01-12	1,477	1,477	1,450	1,466	1,900	1,466
2021-01-08	-	-	-	1,477	-	1,477
2021-01-07	-	-	-	1,477	-	1,477
2021-01-06	1,477	1,477	1,477	1,477	100	1,477
2021-01-05	1,478	1,478	1,477	1,477	300	1,477
2021-01-04	1,478	1,478	1,466	1,478	900	1,478

分割・併合履歴：なし