7412 (株)アトム の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,299 | 1,299 | 1,299 | 1,299 | 500 | 1,237.14 |
| 2000-12-28 | 1,299 | 1,299 | 1,299 | 1,299 | 500 | 1,237.14 |
| 2000-12-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 2000-12-25 | 1,270 | 1,280 | 1,270 | 1,270 | 4,000 | 1,209.52 |
| 2000-12-22 | 1,250 | 1,280 | 1,250 | 1,250 | 15,500 | 1,190.48 |
| 2000-12-21 | 1,250 | 1,250 | 1,240 | 1,250 | 6,000 | 1,190.48 |
| 2000-12-20 | 1,290 | 1,290 | 1,250 | 1,250 | 23,000 | 1,190.48 |
| 2000-12-19 | 1,329 | 1,329 | 1,300 | 1,300 | 2,500 | 1,238.10 |
| 2000-12-18 | 1,310 | 1,310 | 1,290 | 1,290 | 1,500 | 1,228.57 |
| 2000-12-15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,500 | 1,247.62 |
| 2000-12-14 | 1,299 | 1,299 | 1,272 | 1,295 | 3,000 | 1,233.33 |
| 2000-12-13 | 1,272 | 1,300 | 1,272 | 1,300 | 2,000 | 1,238.10 |
| 2000-12-12 | 1,270 | 1,272 | 1,270 | 1,270 | 3,000 | 1,209.52 |
| 2000-12-11 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 1,209.52 |
| 2000-12-08 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,209.52 |
| 2000-12-05 | 1,290 | 1,290 | 1,270 | 1,290 | 4,500 | 1,228.57 |
| 2000-12-01 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 | 1,257.14 |
| 2000-11-30 | 1,280 | 1,300 | 1,270 | 1,300 | 8,000 | 1,238.10 |
| 2000-11-29 | 1,280 | 1,310 | 1,270 | 1,280 | 4,500 | 1,219.05 |
| 2000-11-28 | 1,290 | 1,290 | 1,280 | 1,280 | 2,500 | 1,219.05 |
| 2000-11-27 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,238.10 |
| 2000-11-24 | 1,300 | 1,300 | 1,260 | 1,260 | 1,500 | 1,200 |
| 2000-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 2000-11-17 | 1,300 | 1,320 | 1,300 | 1,320 | 3,500 | 1,257.14 |
| 2000-11-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 2000-11-15 | 1,360 | 1,360 | 1,300 | 1,340 | 3,500 | 1,276.19 |
| 2000-11-14 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 | 1,257.14 |
| 2000-11-13 | 1,280 | 1,280 | 1,260 | 1,260 | 2,500 | 1,200 |
| 2000-11-10 | 1,300 | 1,300 | 1,280 | 1,280 | 5,500 | 1,219.05 |
| 2000-11-09 | 1,300 | 1,310 | 1,290 | 1,300 | 15,500 | 1,238.10 |
| 2000-11-08 | 1,301 | 1,320 | 1,300 | 1,300 | 5,000 | 1,238.10 |
| 2000-11-07 | 1,300 | 1,320 | 1,300 | 1,300 | 8,000 | 1,238.10 |
| 2000-11-06 | 1,319 | 1,319 | 1,300 | 1,300 | 6,000 | 1,238.10 |
| 2000-11-02 | 1,365 | 1,365 | 1,320 | 1,320 | 3,000 | 1,257.14 |
| 2000-11-01 | 1,305 | 1,379 | 1,305 | 1,368 | 5,000 | 1,302.86 |
| 2000-10-31 | 1,330 | 1,340 | 1,301 | 1,301 | 5,000 | 1,239.05 |
| 2000-10-30 | 1,302 | 1,350 | 1,301 | 1,330 | 7,000 | 1,266.67 |
| 2000-10-27 | 1,351 | 1,351 | 1,300 | 1,300 | 15,500 | 1,238.10 |
| 2000-10-26 | 1,352 | 1,380 | 1,350 | 1,350 | 6,000 | 1,285.71 |
| 2000-10-25 | 1,352 | 1,360 | 1,350 | 1,351 | 6,000 | 1,286.67 |
| 2000-10-24 | 1,380 | 1,400 | 1,350 | 1,350 | 8,500 | 1,285.71 |
| 2000-10-23 | 1,431 | 1,431 | 1,380 | 1,380 | 4,500 | 1,314.29 |
| 2000-10-20 | 1,372 | 1,380 | 1,371 | 1,371 | 6,000 | 1,305.71 |
| 2000-10-19 | 1,400 | 1,400 | 1,371 | 1,371 | 1,000 | 1,305.71 |
| 2000-10-18 | 1,380 | 1,380 | 1,350 | 1,351 | 7,000 | 1,286.67 |
| 2000-10-17 | 1,440 | 1,440 | 1,400 | 1,400 | 1,500 | 1,333.33 |
| 2000-10-16 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,409.52 |
| 2000-10-13 | 1,440 | 1,440 | 1,380 | 1,380 | 5,000 | 1,314.29 |
| 2000-10-12 | 1,380 | 1,410 | 1,380 | 1,380 | 5,000 | 1,314.29 |
| 2000-10-11 | 1,410 | 1,410 | 1,380 | 1,380 | 3,500 | 1,314.29 |
| 2000-10-10 | 1,400 | 1,440 | 1,400 | 1,420 | 7,000 | 1,352.38 |
| 2000-10-06 | 1,410 | 1,425 | 1,410 | 1,425 | 1,500 | 1,357.14 |
| 2000-10-05 | 1,410 | 1,411 | 1,410 | 1,410 | 4,000 | 1,342.86 |
| 2000-10-04 | 1,449 | 1,450 | 1,416 | 1,416 | 7,000 | 1,348.57 |
| 2000-10-03 | 1,450 | 1,470 | 1,442 | 1,442 | 5,500 | 1,373.33 |
| 2000-10-02 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 1,400 |
| 2000-09-29 | 1,500 | 1,530 | 1,450 | 1,450 | 4,000 | 1,380.95 |
| 2000-09-28 | 1,510 | 1,510 | 1,500 | 1,500 | 4,500 | 1,428.57 |
| 2000-09-27 | 1,550 | 1,550 | 1,470 | 1,470 | 3,500 | 1,400 |
| 2000-09-26 | 1,580 | 1,580 | 1,580 | 1,580 | 2,500 | 1,504.76 |
| 2000-09-25 | 1,571 | 1,600 | 1,571 | 1,600 | 2,500 | 1,523.81 |
| 2000-09-22 | 1,580 | 1,600 | 1,566 | 1,566 | 5,000 | 1,491.43 |
| 2000-09-21 | 1,580 | 1,600 | 1,580 | 1,600 | 3,500 | 1,523.81 |
| 2000-09-20 | 1,600 | 1,600 | 1,565 | 1,565 | 6,000 | 1,490.48 |
| 2000-09-19 | 1,610 | 1,660 | 1,580 | 1,580 | 34,000 | 1,504.76 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
