3426 アトムリビンテック(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,291 | 1,291 | 1,277 | 1,277 | 700 | 1,277 |
| 2022-12-29 | 1,301 | 1,308 | 1,301 | 1,301 | 300 | 1,301 |
| 2022-12-28 | 1,315 | 1,315 | 1,315 | 1,315 | 300 | 1,315 |
| 2022-12-27 | 1,325 | 1,325 | 1,315 | 1,315 | 600 | 1,315 |
| 2022-12-26 | 1,315 | 1,325 | 1,315 | 1,325 | 1,000 | 1,325 |
| 2022-12-23 | 1,355 | 1,355 | 1,355 | 1,355 | 800 | 1,355 |
| 2022-12-22 | - | - | - | 1,351 | - | 1,351 |
| 2022-12-21 | - | - | - | 1,351 | - | 1,351 |
| 2022-12-20 | 1,351 | 1,351 | 1,345 | 1,351 | 1,200 | 1,351 |
| 2022-12-19 | 1,344 | 1,351 | 1,341 | 1,351 | 300 | 1,351 |
| 2022-12-16 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2022-12-15 | - | - | - | 1,352 | - | 1,352 |
| 2022-12-14 | 1,350 | 1,352 | 1,350 | 1,352 | 800 | 1,352 |
| 2022-12-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2022-12-12 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 1,350 |
| 2022-12-09 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | 1,344 |
| 2022-12-08 | 1,344 | 1,344 | 1,344 | 1,344 | 400 | 1,344 |
| 2022-12-07 | - | - | - | 1,344 | - | 1,344 |
| 2022-12-06 | - | - | - | 1,344 | - | 1,344 |
| 2022-12-05 | - | - | - | 1,344 | - | 1,344 |
| 2022-12-02 | - | - | - | 1,344 | - | 1,344 |
| 2022-12-01 | 1,315 | 1,347 | 1,313 | 1,344 | 1,500 | 1,344 |
| 2022-11-30 | 1,335 | 1,335 | 1,287 | 1,315 | 1,800 | 1,315 |
| 2022-11-29 | 1,337 | 1,337 | 1,317 | 1,317 | 800 | 1,317 |
| 2022-11-28 | 1,337 | 1,337 | 1,337 | 1,337 | 100 | 1,337 |
| 2022-11-25 | 1,340 | 1,340 | 1,335 | 1,335 | 1,200 | 1,335 |
| 2022-11-24 | 1,341 | 1,341 | 1,340 | 1,340 | 300 | 1,340 |
| 2022-11-22 | 1,336 | 1,350 | 1,336 | 1,340 | 500 | 1,340 |
| 2022-11-21 | 1,340 | 1,340 | 1,325 | 1,336 | 1,800 | 1,336 |
| 2022-11-18 | 1,372 | 1,376 | 1,337 | 1,349 | 1,800 | 1,349 |
| 2022-11-17 | - | - | - | 1,372 | - | 1,372 |
| 2022-11-16 | - | - | - | 1,372 | - | 1,372 |
| 2022-11-15 | 1,389 | 1,389 | 1,372 | 1,372 | 300 | 1,372 |
| 2022-11-14 | - | - | - | 1,366 | - | 1,366 |
| 2022-11-11 | - | - | - | 1,366 | - | 1,366 |
| 2022-11-10 | - | - | - | 1,366 | - | 1,366 |
| 2022-11-09 | - | - | - | 1,366 | - | 1,366 |
| 2022-11-08 | - | - | - | 1,366 | - | 1,366 |
| 2022-11-07 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 1,366 |
| 2022-11-04 | - | - | - | 1,366 | - | 1,366 |
| 2022-11-02 | 1,359 | 1,366 | 1,359 | 1,366 | 300 | 1,366 |
| 2022-11-01 | 1,389 | 1,389 | 1,389 | 1,389 | 300 | 1,389 |
| 2022-10-31 | 1,385 | 1,385 | 1,385 | 1,385 | 200 | 1,385 |
| 2022-10-28 | - | - | - | 1,381 | - | 1,381 |
| 2022-10-27 | 1,381 | 1,381 | 1,381 | 1,381 | 100 | 1,381 |
| 2022-10-26 | - | - | - | 1,399 | - | 1,399 |
| 2022-10-25 | 1,399 | 1,399 | 1,399 | 1,399 | 700 | 1,399 |
| 2022-10-24 | 1,398 | 1,398 | 1,398 | 1,398 | 200 | 1,398 |
| 2022-10-21 | - | - | - | 1,398 | - | 1,398 |
| 2022-10-20 | 1,398 | 1,398 | 1,398 | 1,398 | 700 | 1,398 |
| 2022-10-19 | 1,398 | 1,399 | 1,391 | 1,399 | 300 | 1,399 |
| 2022-10-18 | 1,381 | 1,398 | 1,381 | 1,398 | 1,100 | 1,398 |
| 2022-10-17 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2022-10-14 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2022-10-13 | 1,393 | 1,401 | 1,393 | 1,401 | 200 | 1,401 |
| 2022-10-12 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2022-10-11 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2022-10-07 | - | - | - | 1,448 | - | 1,448 |
| 2022-10-06 | - | - | - | 1,448 | - | 1,448 |
| 2022-10-05 | - | - | - | 1,448 | - | 1,448 |
| 2022-10-04 | 1,448 | 1,448 | 1,448 | 1,448 | 3,500 | 1,448 |
| 2022-10-03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,700 | 1,420 |
| 2022-09-30 | 1,381 | 1,393 | 1,367 | 1,393 | 2,400 | 1,393 |
| 2022-09-29 | - | - | - | 1,341 | - | 1,341 |
| 2022-09-28 | 1,341 | 1,341 | 1,341 | 1,341 | 500 | 1,341 |
| 2022-09-27 | - | - | - | 1,365 | - | 1,365 |
| 2022-09-26 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 1,365 |
| 2022-09-22 | 1,395 | 1,395 | 1,395 | 1,395 | 700 | 1,395 |
| 2022-09-21 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2022-09-20 | 1,350 | 1,385 | 1,350 | 1,385 | 1,600 | 1,385 |
| 2022-09-16 | 1,341 | 1,350 | 1,341 | 1,350 | 600 | 1,350 |
| 2022-09-15 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2022-09-14 | - | - | - | 1,349 | - | 1,349 |
| 2022-09-13 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2022-09-12 | 1,327 | 1,350 | 1,327 | 1,350 | 1,400 | 1,350 |
| 2022-09-09 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2022-09-08 | 1,385 | 1,385 | 1,355 | 1,355 | 500 | 1,355 |
| 2022-09-07 | 1,386 | 1,386 | 1,385 | 1,385 | 500 | 1,385 |
| 2022-09-06 | - | - | - | 1,385 | - | 1,385 |
| 2022-09-05 | - | - | - | 1,385 | - | 1,385 |
| 2022-09-02 | - | - | - | 1,385 | - | 1,385 |
| 2022-09-01 | 1,385 | 1,385 | 1,385 | 1,385 | 600 | 1,385 |
| 2022-08-31 | 1,430 | 1,430 | 1,400 | 1,400 | 600 | 1,400 |
| 2022-08-30 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2022-08-29 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2022-08-26 | - | - | - | 1,425 | - | 1,425 |
| 2022-08-25 | 1,422 | 1,425 | 1,422 | 1,425 | 800 | 1,425 |
| 2022-08-24 | 1,412 | 1,412 | 1,405 | 1,405 | 200 | 1,405 |
| 2022-08-23 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2022-08-22 | 1,410 | 1,410 | 1,410 | 1,410 | 700 | 1,410 |
| 2022-08-19 | 1,410 | 1,410 | 1,401 | 1,410 | 300 | 1,410 |
| 2022-08-18 | 1,406 | 1,410 | 1,401 | 1,401 | 700 | 1,401 |
| 2022-08-17 | 1,412 | 1,412 | 1,400 | 1,405 | 700 | 1,405 |
| 2022-08-16 | 1,427 | 1,427 | 1,425 | 1,425 | 300 | 1,425 |
| 2022-08-15 | 1,437 | 1,437 | 1,430 | 1,430 | 300 | 1,430 |
| 2022-08-12 | - | - | - | 1,438 | - | 1,438 |
| 2022-08-10 | - | - | - | 1,438 | - | 1,438 |
| 2022-08-09 | - | - | - | 1,438 | - | 1,438 |
| 2022-08-08 | 1,438 | 1,438 | 1,438 | 1,438 | 200 | 1,438 |
| 2022-08-05 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2022-08-04 | 1,428 | 1,431 | 1,428 | 1,431 | 200 | 1,431 |
| 2022-08-03 | 1,446 | 1,446 | 1,446 | 1,446 | 200 | 1,446 |
| 2022-08-02 | - | - | - | 1,446 | - | 1,446 |
| 2022-08-01 | 1,499 | 1,499 | 1,446 | 1,446 | 1,900 | 1,446 |
| 2022-07-29 | 1,478 | 1,478 | 1,477 | 1,477 | 200 | 1,477 |
| 2022-07-28 | - | - | - | 1,447 | - | 1,447 |
| 2022-07-27 | - | - | - | 1,447 | - | 1,447 |
| 2022-07-26 | 1,460 | 1,460 | 1,447 | 1,447 | 200 | 1,447 |
| 2022-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2022-07-22 | - | - | - | 1,503 | - | 1,503 |
| 2022-07-21 | - | - | - | 1,503 | - | 1,503 |
| 2022-07-20 | 1,515 | 1,515 | 1,503 | 1,503 | 900 | 1,503 |
| 2022-07-19 | 1,500 | 1,515 | 1,500 | 1,515 | 400 | 1,515 |
| 2022-07-15 | - | - | - | 1,500 | - | 1,500 |
| 2022-07-14 | - | - | - | 1,500 | - | 1,500 |
| 2022-07-13 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2022-07-12 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2022-07-11 | - | - | - | 1,500 | - | 1,500 |
| 2022-07-08 | - | - | - | 1,500 | - | 1,500 |
| 2022-07-07 | 1,499 | 1,500 | 1,499 | 1,500 | 200 | 1,500 |
| 2022-07-06 | - | - | - | 1,453 | - | 1,453 |
| 2022-07-05 | 1,500 | 1,500 | 1,453 | 1,453 | 900 | 1,453 |
| 2022-07-04 | 1,497 | 1,500 | 1,497 | 1,500 | 600 | 1,500 |
| 2022-07-01 | 1,479 | 1,497 | 1,460 | 1,497 | 1,000 | 1,497 |
| 2022-06-30 | 1,459 | 1,459 | 1,450 | 1,450 | 200 | 1,450 |
| 2022-06-29 | 1,452 | 1,461 | 1,401 | 1,461 | 1,800 | 1,461 |
| 2022-06-28 | 1,500 | 1,517 | 1,500 | 1,517 | 600 | 1,517 |
| 2022-06-27 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 1,500 |
| 2022-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 700 | 1,500 |
| 2022-06-23 | 1,488 | 1,500 | 1,488 | 1,500 | 400 | 1,500 |
| 2022-06-22 | - | - | - | 1,490 | - | 1,490 |
| 2022-06-21 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 1,490 |
| 2022-06-20 | 1,487 | 1,487 | 1,487 | 1,487 | 700 | 1,487 |
| 2022-06-17 | 1,472 | 1,489 | 1,468 | 1,488 | 500 | 1,488 |
| 2022-06-16 | 1,472 | 1,473 | 1,472 | 1,473 | 200 | 1,473 |
| 2022-06-15 | - | - | - | 1,458 | - | 1,458 |
| 2022-06-14 | - | - | - | 1,458 | - | 1,458 |
| 2022-06-13 | 1,451 | 1,458 | 1,451 | 1,458 | 1,100 | 1,458 |
| 2022-06-10 | - | - | - | 1,495 | - | 1,495 |
| 2022-06-09 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 1,495 |
| 2022-06-08 | - | - | - | 1,498 | - | 1,498 |
| 2022-06-07 | - | - | - | 1,498 | - | 1,498 |
| 2022-06-06 | - | - | - | 1,498 | - | 1,498 |
| 2022-06-03 | - | - | - | 1,498 | - | 1,498 |
| 2022-06-02 | 1,475 | 1,498 | 1,475 | 1,498 | 600 | 1,498 |
| 2022-06-01 | 1,460 | 1,460 | 1,456 | 1,456 | 1,700 | 1,456 |
| 2022-05-31 | 1,455 | 1,460 | 1,455 | 1,460 | 400 | 1,460 |
| 2022-05-30 | 1,460 | 1,460 | 1,454 | 1,454 | 1,500 | 1,454 |
| 2022-05-27 | 1,451 | 1,459 | 1,451 | 1,459 | 300 | 1,459 |
| 2022-05-26 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 1,470 |
| 2022-05-25 | 1,470 | 1,470 | 1,441 | 1,441 | 900 | 1,441 |
| 2022-05-24 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2022-05-23 | 1,489 | 1,489 | 1,470 | 1,470 | 200 | 1,470 |
| 2022-05-20 | 1,460 | 1,460 | 1,460 | 1,460 | 800 | 1,460 |
| 2022-05-19 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2022-05-18 | - | - | - | 1,470 | - | 1,470 |
| 2022-05-17 | - | - | - | 1,470 | - | 1,470 |
| 2022-05-16 | - | - | - | 1,470 | - | 1,470 |
| 2022-05-13 | - | - | - | 1,470 | - | 1,470 |
| 2022-05-12 | - | - | - | 1,470 | - | 1,470 |
| 2022-05-11 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 1,470 |
| 2022-05-10 | - | - | - | 1,470 | - | 1,470 |
| 2022-05-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,300 | 1,470 |
| 2022-05-06 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2022-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2022-04-28 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | 1,472 |
| 2022-04-27 | - | - | - | 1,505 | - | 1,505 |
| 2022-04-26 | - | - | - | 1,505 | - | 1,505 |
| 2022-04-25 | 1,505 | 1,505 | 1,505 | 1,505 | 700 | 1,505 |
| 2022-04-22 | - | - | - | 1,475 | - | 1,475 |
| 2022-04-21 | - | - | - | 1,475 | - | 1,475 |
| 2022-04-20 | 1,475 | 1,475 | 1,475 | 1,475 | 1,300 | 1,475 |
| 2022-04-19 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2022-04-18 | 1,475 | 1,475 | 1,455 | 1,473 | 500 | 1,473 |
| 2022-04-15 | 1,469 | 1,469 | 1,450 | 1,450 | 200 | 1,450 |
| 2022-04-14 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2022-04-13 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2022-04-12 | 1,451 | 1,451 | 1,450 | 1,450 | 200 | 1,450 |
| 2022-04-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2022-04-08 | - | - | - | 1,503 | - | 1,503 |
| 2022-04-07 | - | - | - | 1,503 | - | 1,503 |
| 2022-04-06 | - | - | - | 1,503 | - | 1,503 |
| 2022-04-05 | - | - | - | 1,503 | - | 1,503 |
| 2022-04-04 | 1,500 | 1,503 | 1,449 | 1,503 | 2,800 | 1,503 |
| 2022-04-01 | 1,505 | 1,505 | 1,500 | 1,500 | 2,700 | 1,500 |
| 2022-03-31 | 1,516 | 1,516 | 1,516 | 1,516 | 100 | 1,516 |
| 2022-03-30 | 1,515 | 1,515 | 1,515 | 1,515 | 300 | 1,515 |
| 2022-03-29 | - | - | - | 1,529 | - | 1,529 |
| 2022-03-28 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2022-03-25 | 1,543 | 1,550 | 1,543 | 1,545 | 900 | 1,545 |
| 2022-03-24 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2022-03-23 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2022-03-22 | 1,553 | 1,553 | 1,553 | 1,553 | 800 | 1,553 |
| 2022-03-18 | 1,522 | 1,555 | 1,522 | 1,555 | 400 | 1,555 |
| 2022-03-17 | 1,570 | 1,570 | 1,512 | 1,552 | 2,600 | 1,552 |
| 2022-03-16 | 1,578 | 1,578 | 1,452 | 1,568 | 3,300 | 1,568 |
| 2022-03-15 | 1,530 | 1,570 | 1,530 | 1,570 | 3,400 | 1,570 |
| 2022-03-14 | - | - | - | 1,500 | - | 1,500 |
| 2022-03-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2022-03-10 | - | - | - | 1,497 | - | 1,497 |
| 2022-03-09 | - | - | - | 1,497 | - | 1,497 |
| 2022-03-08 | - | - | - | 1,497 | - | 1,497 |
| 2022-03-07 | - | - | - | 1,497 | - | 1,497 |
| 2022-03-04 | 1,520 | 1,520 | 1,486 | 1,497 | 400 | 1,497 |
| 2022-03-03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2022-03-02 | - | - | - | 1,520 | - | 1,520 |
| 2022-03-01 | 1,520 | 1,520 | 1,520 | 1,520 | 700 | 1,520 |
| 2022-02-28 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 1,520 |
| 2022-02-25 | 1,552 | 1,552 | 1,544 | 1,544 | 800 | 1,544 |
| 2022-02-24 | 1,548 | 1,550 | 1,512 | 1,512 | 1,000 | 1,512 |
| 2022-02-22 | - | - | - | 1,544 | - | 1,544 |
| 2022-02-21 | 1,539 | 1,544 | 1,539 | 1,544 | 800 | 1,544 |
| 2022-02-18 | 1,520 | 1,539 | 1,520 | 1,539 | 300 | 1,539 |
| 2022-02-17 | - | - | - | 1,510 | - | 1,510 |
| 2022-02-16 | 1,525 | 1,525 | 1,500 | 1,510 | 500 | 1,510 |
| 2022-02-15 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-14 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-10 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2022-02-09 | - | - | - | 1,539 | - | 1,539 |
| 2022-02-08 | - | - | - | 1,539 | - | 1,539 |
| 2022-02-07 | - | - | - | 1,539 | - | 1,539 |
| 2022-02-04 | - | - | - | 1,539 | - | 1,539 |
| 2022-02-03 | - | - | - | 1,539 | - | 1,539 |
| 2022-02-02 | - | - | - | 1,539 | - | 1,539 |
| 2022-02-01 | 1,539 | 1,539 | 1,539 | 1,539 | 300 | 1,539 |
| 2022-01-31 | 1,552 | 1,552 | 1,552 | 1,552 | 300 | 1,552 |
| 2022-01-28 | - | - | - | 1,555 | - | 1,555 |
| 2022-01-27 | - | - | - | 1,555 | - | 1,555 |
| 2022-01-26 | - | - | - | 1,555 | - | 1,555 |
| 2022-01-25 | 1,555 | 1,555 | 1,555 | 1,555 | 700 | 1,555 |
| 2022-01-24 | 1,565 | 1,565 | 1,545 | 1,565 | 300 | 1,565 |
| 2022-01-21 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2022-01-20 | 1,562 | 1,565 | 1,562 | 1,565 | 800 | 1,565 |
| 2022-01-19 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2022-01-18 | 1,540 | 1,543 | 1,540 | 1,543 | 200 | 1,543 |
| 2022-01-17 | 1,530 | 1,545 | 1,530 | 1,545 | 200 | 1,545 |
| 2022-01-14 | 1,565 | 1,565 | 1,526 | 1,526 | 200 | 1,526 |
| 2022-01-13 | - | - | - | 1,565 | - | 1,565 |
| 2022-01-12 | - | - | - | 1,565 | - | 1,565 |
| 2022-01-11 | - | - | - | 1,565 | - | 1,565 |
| 2022-01-07 | - | - | - | 1,565 | - | 1,565 |
| 2022-01-06 | - | - | - | 1,565 | - | 1,565 |
| 2022-01-05 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2022-01-04 | 1,565 | 1,565 | 1,565 | 1,565 | 300 | 1,565 |
分割・併合履歴 ： なし
