3426 アトムリビンテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,310	1,310	1,300	1,300	200	1,300
2023-12-28	-	-	-	1,306	-	1,306
2023-12-27	-	-	-	1,306	-	1,306
2023-12-26	-	-	-	1,306	-	1,306
2023-12-25	1,306	1,306	1,306	1,306	900	1,306
2023-12-22	1,275	1,277	1,275	1,276	300	1,276
2023-12-21	-	-	-	1,285	-	1,285
2023-12-20	1,285	1,285	1,281	1,285	1,000	1,285
2023-12-19	1,275	1,275	1,275	1,275	400	1,275
2023-12-18	1,270	1,275	1,270	1,275	200	1,275
2023-12-15	1,251	1,262	1,251	1,262	200	1,262
2023-12-14	1,270	1,270	1,250	1,270	400	1,270
2023-12-13	1,270	1,270	1,270	1,270	900	1,270
2023-12-12	1,270	1,270	1,260	1,270	800	1,270
2023-12-11	1,270	1,270	1,261	1,261	800	1,261
2023-12-08	1,295	1,295	1,270	1,270	1,000	1,270
2023-12-07	-	-	-	1,299	-	1,299
2023-12-06	-	-	-	1,299	-	1,299
2023-12-05	-	-	-	1,299	-	1,299
2023-12-04	-	-	-	1,299	-	1,299
2023-12-01	1,299	1,299	1,299	1,299	500	1,299
2023-11-30	1,291	1,302	1,291	1,302	600	1,302
2023-11-29	-	-	-	1,291	-	1,291
2023-11-28	1,296	1,296	1,291	1,291	300	1,291
2023-11-27	1,296	1,296	1,291	1,291	200	1,291
2023-11-24	1,307	1,308	1,307	1,308	800	1,308
2023-11-22	1,300	1,300	1,300	1,300	100	1,300
2023-11-21	1,301	1,302	1,301	1,302	300	1,302
2023-11-20	1,300	1,300	1,300	1,300	700	1,300
2023-11-17	1,299	1,300	1,285	1,300	400	1,300
2023-11-16	1,281	1,281	1,280	1,280	400	1,280
2023-11-15	1,265	1,293	1,265	1,293	300	1,293
2023-11-14	1,279	1,279	1,279	1,279	100	1,279
2023-11-13	-	-	-	1,250	-	1,250
2023-11-10	-	-	-	1,250	-	1,250
2023-11-09	1,251	1,251	1,250	1,250	400	1,250
2023-11-08	-	-	-	1,250	-	1,250
2023-11-07	-	-	-	1,250	-	1,250
2023-11-06	-	-	-	1,250	-	1,250
2023-11-02	1,250	1,250	1,250	1,250	200	1,250
2023-11-01	1,262	1,262	1,262	1,262	400	1,262
2023-10-31	1,261	1,262	1,260	1,262	500	1,262
2023-10-30	1,255	1,255	1,250	1,255	1,300	1,255
2023-10-27	1,250	1,250	1,240	1,240	200	1,240
2023-10-26	1,250	1,250	1,250	1,250	300	1,250
2023-10-25	1,260	1,260	1,250	1,250	1,100	1,250
2023-10-24	1,247	1,247	1,247	1,247	100	1,247
2023-10-23	1,252	1,252	1,250	1,250	600	1,250
2023-10-20	1,256	1,256	1,248	1,256	1,200	1,256
2023-10-19	1,251	1,257	1,250	1,257	400	1,257
2023-10-18	1,251	1,251	1,251	1,251	100	1,251
2023-10-17	1,250	1,250	1,247	1,247	200	1,247
2023-10-16	1,235	1,236	1,235	1,236	200	1,236
2023-10-13	1,245	1,245	1,230	1,230	200	1,230
2023-10-12	1,251	1,251	1,251	1,251	100	1,251
2023-10-11	1,226	1,226	1,225	1,225	200	1,225
2023-10-10	1,225	1,225	1,225	1,225	200	1,225
2023-10-06	-	-	-	1,221	-	1,221
2023-10-05	1,226	1,226	1,221	1,221	300	1,221
2023-10-04	1,245	1,245	1,226	1,226	300	1,226
2023-10-03	1,288	1,288	1,245	1,245	4,100	1,245
2023-10-02	1,245	1,279	1,245	1,279	4,900	1,279
2023-09-29	1,213	1,221	1,208	1,221	3,700	1,221
2023-09-28	1,181	1,186	1,181	1,185	500	1,185
2023-09-27	1,174	1,179	1,171	1,179	1,700	1,179
2023-09-26	1,170	1,170	1,170	1,170	1,100	1,170
2023-09-25	1,174	1,174	1,168	1,168	1,900	1,168
2023-09-22	1,165	1,174	1,165	1,170	2,500	1,170
2023-09-21	1,175	1,175	1,161	1,167	2,400	1,167
2023-09-20	1,179	1,179	1,170	1,175	1,500	1,175
2023-09-19	1,168	1,174	1,160	1,174	2,700	1,174
2023-09-15	1,153	1,156	1,153	1,155	500	1,155
2023-09-14	1,154	1,154	1,153	1,153	300	1,153
2023-09-13	1,151	1,163	1,150	1,153	700	1,153
2023-09-12	1,150	1,150	1,150	1,150	200	1,150
2023-09-11	1,150	1,150	1,150	1,150	300	1,150
2023-09-08	1,160	1,160	1,150	1,150	800	1,150
2023-09-07	1,155	1,155	1,150	1,150	600	1,150
2023-09-06	1,150	1,152	1,150	1,150	300	1,150
2023-09-05	1,152	1,152	1,152	1,152	200	1,152
2023-09-04	1,170	1,170	1,145	1,150	400	1,150
2023-09-01	1,172	1,182	1,122	1,143	1,500	1,143
2023-08-31	1,150	1,182	1,150	1,182	600	1,182
2023-08-30	1,158	1,158	1,158	1,158	400	1,158
2023-08-29	1,176	1,176	1,176	1,176	100	1,176
2023-08-28	1,183	1,183	1,183	1,183	100	1,183
2023-08-25	1,183	1,183	1,183	1,183	1,000	1,183
2023-08-24	1,178	1,178	1,175	1,176	500	1,176
2023-08-23	1,175	1,175	1,175	1,175	200	1,175
2023-08-22	1,176	1,176	1,176	1,176	100	1,176
2023-08-21	1,173	1,176	1,173	1,176	1,100	1,176
2023-08-18	1,150	1,160	1,150	1,160	600	1,160
2023-08-17	1,165	1,165	1,160	1,160	400	1,160
2023-08-16	1,162	1,162	1,162	1,162	300	1,162
2023-08-15	1,160	1,160	1,160	1,160	200	1,160
2023-08-14	-	-	-	1,152	-	1,152
2023-08-10	1,154	1,154	1,152	1,152	400	1,152
2023-08-09	1,154	1,154	1,154	1,154	100	1,154
2023-08-08	1,154	1,154	1,154	1,154	300	1,154
2023-08-07	1,154	1,154	1,154	1,154	300	1,154
2023-08-04	1,154	1,154	1,154	1,154	500	1,154
2023-08-03	1,182	1,182	1,156	1,156	200	1,156
2023-08-02	1,181	1,181	1,155	1,155	700	1,155
2023-08-01	1,181	1,181	1,181	1,181	400	1,181
2023-07-31	1,186	1,186	1,181	1,181	500	1,181
2023-07-28	1,179	1,179	1,177	1,177	200	1,177
2023-07-27	1,183	1,183	1,177	1,179	600	1,179
2023-07-26	1,179	1,179	1,179	1,179	100	1,179
2023-07-25	1,186	1,186	1,177	1,179	1,300	1,179
2023-07-24	1,144	1,152	1,125	1,152	1,200	1,152
2023-07-21	1,145	1,145	1,145	1,145	400	1,145
2023-07-20	1,188	1,188	1,165	1,165	900	1,165
2023-07-19	1,160	1,170	1,160	1,170	300	1,170
2023-07-18	-	-	-	1,150	-	1,150
2023-07-14	1,150	1,150	1,150	1,150	200	1,150
2023-07-13	1,159	1,159	1,159	1,159	400	1,159
2023-07-12	1,158	1,159	1,158	1,159	300	1,159
2023-07-11	-	-	-	1,188	-	1,188
2023-07-10	-	-	-	1,188	-	1,188
2023-07-07	-	-	-	1,188	-	1,188
2023-07-06	-	-	-	1,188	-	1,188
2023-07-05	1,193	1,193	1,182	1,188	1,100	1,188
2023-07-04	1,178	1,180	1,172	1,172	1,400	1,172
2023-07-03	1,161	1,161	1,160	1,160	1,100	1,160
2023-06-30	1,159	1,161	1,155	1,161	1,000	1,161
2023-06-29	1,105	1,150	1,105	1,143	2,700	1,143
2023-06-28	1,165	1,179	1,165	1,179	500	1,179
2023-06-27	1,167	1,167	1,165	1,165	200	1,165
2023-06-26	1,170	1,170	1,170	1,170	500	1,170
2023-06-23	1,210	1,210	1,165	1,165	1,100	1,165
2023-06-22	1,165	1,180	1,165	1,180	700	1,180
2023-06-21	1,185	1,185	1,165	1,165	200	1,165
2023-06-20	1,163	1,164	1,163	1,164	1,300	1,164
2023-06-19	1,169	1,185	1,151	1,165	1,500	1,165
2023-06-16	1,166	1,169	1,159	1,169	3,500	1,169
2023-06-15	1,146	1,146	1,136	1,136	900	1,136
2023-06-14	1,139	1,150	1,132	1,136	3,400	1,136
2023-06-13	1,110	1,140	1,110	1,135	23,900	1,135
2023-06-12	1,250	1,250	1,200	1,200	1,300	1,200
2023-06-09	1,250	1,250	1,250	1,250	500	1,250
2023-06-08	-	-	-	1,250	-	1,250
2023-06-07	1,250	1,250	1,250	1,250	200	1,250
2023-06-06	1,250	1,250	1,250	1,250	600	1,250
2023-06-05	1,250	1,250	1,250	1,250	500	1,250
2023-06-02	1,249	1,249	1,249	1,249	200	1,249
2023-06-01	1,251	1,251	1,250	1,250	1,000	1,250
2023-05-31	1,252	1,252	1,251	1,251	300	1,251
2023-05-30	1,259	1,259	1,259	1,259	100	1,259
2023-05-29	1,265	1,265	1,265	1,265	200	1,265
2023-05-26	-	-	-	1,240	-	1,240
2023-05-25	1,254	1,254	1,240	1,240	1,000	1,240
2023-05-24	1,244	1,254	1,243	1,254	300	1,254
2023-05-23	-	-	-	1,255	-	1,255
2023-05-22	1,255	1,255	1,255	1,255	800	1,255
2023-05-19	1,232	1,239	1,232	1,239	300	1,239
2023-05-18	1,238	1,238	1,238	1,238	300	1,238
2023-05-17	1,212	1,237	1,212	1,237	400	1,237
2023-05-16	1,220	1,220	1,220	1,220	500	1,220
2023-05-15	1,220	1,220	1,220	1,220	100	1,220
2023-05-12	-	-	-	1,215	-	1,215
2023-05-11	-	-	-	1,215	-	1,215
2023-05-10	-	-	-	1,215	-	1,215
2023-05-09	-	-	-	1,215	-	1,215
2023-05-08	1,237	1,237	1,215	1,215	300	1,215
2023-05-02	1,245	1,245	1,237	1,237	300	1,237
2023-05-01	1,259	1,268	1,259	1,268	400	1,268
2023-04-28	1,259	1,260	1,259	1,259	500	1,259
2023-04-27	-	-	-	1,247	-	1,247
2023-04-26	1,247	1,247	1,247	1,247	100	1,247
2023-04-25	1,270	1,270	1,267	1,267	1,000	1,267
2023-04-24	1,255	1,255	1,255	1,255	100	1,255
2023-04-21	1,260	1,260	1,260	1,260	500	1,260
2023-04-20	1,259	1,260	1,259	1,260	1,100	1,260
2023-04-19	1,240	1,248	1,240	1,248	600	1,248
2023-04-18	1,233	1,241	1,230	1,230	500	1,230
2023-04-17	1,233	1,233	1,233	1,233	200	1,233
2023-04-14	-	-	-	1,222	-	1,222
2023-04-13	-	-	-	1,222	-	1,222
2023-04-12	-	-	-	1,222	-	1,222
2023-04-11	-	-	-	1,222	-	1,222
2023-04-10	1,222	1,222	1,222	1,222	200	1,222
2023-04-07	1,222	1,222	1,212	1,212	500	1,212
2023-04-06	-	-	-	1,252	-	1,252
2023-04-05	-	-	-	1,252	-	1,252
2023-04-04	-	-	-	1,252	-	1,252
2023-04-03	1,252	1,252	1,252	1,252	400	1,252
2023-03-31	1,240	1,240	1,240	1,240	100	1,240
2023-03-30	-	-	-	1,242	-	1,242
2023-03-29	1,194	1,242	1,194	1,242	300	1,242
2023-03-28	1,191	1,211	1,191	1,194	1,900	1,194
2023-03-27	-	-	-	1,250	-	1,250
2023-03-24	1,255	1,255	1,250	1,250	900	1,250
2023-03-23	1,247	1,247	1,247	1,247	200	1,247
2023-03-22	1,254	1,254	1,247	1,247	300	1,247
2023-03-20	1,269	1,270	1,242	1,242	3,800	1,242
2023-03-17	1,225	1,245	1,224	1,245	5,300	1,245
2023-03-16	1,203	1,214	1,203	1,204	3,400	1,204
2023-03-15	1,167	1,182	1,167	1,180	400	1,180
2023-03-14	1,167	1,168	1,167	1,167	600	1,167
2023-03-13	1,169	1,169	1,167	1,167	200	1,167
2023-03-10	1,169	1,169	1,166	1,166	200	1,166
2023-03-09	1,165	1,167	1,165	1,165	2,800	1,165
2023-03-08	1,174	1,180	1,169	1,180	3,400	1,180
2023-03-07	1,182	1,182	1,182	1,182	100	1,182
2023-03-06	1,169	1,171	1,169	1,171	600	1,171
2023-03-03	-	-	-	1,168	-	1,168
2023-03-02	1,162	1,168	1,162	1,168	700	1,168
2023-03-01	1,162	1,162	1,157	1,162	1,100	1,162
2023-02-28	1,162	1,162	1,162	1,162	1,500	1,162
2023-02-27	1,167	1,167	1,160	1,162	600	1,162
2023-02-24	1,175	1,175	1,160	1,162	2,100	1,162
2023-02-22	1,175	1,175	1,175	1,175	700	1,175
2023-02-21	1,178	1,178	1,178	1,178	200	1,178
2023-02-20	1,180	1,180	1,178	1,178	1,100	1,178
2023-02-17	1,167	1,180	1,167	1,180	800	1,180
2023-02-16	1,170	1,170	1,160	1,167	1,000	1,167
2023-02-15	1,175	1,175	1,170	1,170	800	1,170
2023-02-14	1,187	1,187	1,177	1,179	1,200	1,179
2023-02-13	1,200	1,200	1,175	1,187	800	1,187
2023-02-10	1,219	1,219	1,211	1,211	600	1,211
2023-02-09	1,217	1,219	1,217	1,219	200	1,219
2023-02-08	1,230	1,230	1,227	1,227	500	1,227
2023-02-07	-	-	-	1,242	-	1,242
2023-02-06	1,235	1,242	1,235	1,242	700	1,242
2023-02-03	1,231	1,235	1,231	1,235	300	1,235
2023-02-02	1,237	1,237	1,230	1,231	800	1,231
2023-02-01	1,240	1,247	1,237	1,237	3,400	1,237
2023-01-31	1,270	1,270	1,240	1,240	3,000	1,240
2023-01-30	1,300	1,305	1,300	1,300	1,600	1,300
2023-01-27	-	-	-	1,302	-	1,302
2023-01-26	1,302	1,302	1,302	1,302	100	1,302
2023-01-25	1,296	1,302	1,296	1,302	1,600	1,302
2023-01-24	1,286	1,286	1,286	1,286	300	1,286
2023-01-23	1,285	1,286	1,285	1,286	200	1,286
2023-01-20	1,285	1,285	1,269	1,285	1,800	1,285
2023-01-19	1,281	1,288	1,281	1,285	900	1,285
2023-01-18	-	-	-	1,281	-	1,281
2023-01-17	1,282	1,282	1,281	1,281	400	1,281
2023-01-16	1,280	1,280	1,280	1,280	100	1,280
2023-01-13	1,278	1,278	1,278	1,278	700	1,278
2023-01-12	1,278	1,278	1,278	1,278	100	1,278
2023-01-11	-	-	-	1,305	-	1,305
2023-01-10	1,305	1,305	1,305	1,305	100	1,305
2023-01-06	-	-	-	1,287	-	1,287
2023-01-05	1,287	1,287	1,287	1,287	200	1,287
2023-01-04	1,275	1,277	1,274	1,277	1,000	1,277

分割・併合履歴：なし